JANUS VELOCITY TAIL RISK HEDGED LARGE CAP ETF (TRSK) Exchange: NYSE ARCA

Data as of May 3, 2024

$29.57 ($0.00) 0.00%

JANUS VELOCITY TAIL RISK HEDGED LARGE CAP ETF - Daily Information
Click for more stock information on JANUS VELOCITY TAIL RISK HEDGED LARGE CAP ETF.
Daily Information Data
Date May 3, 2024
Open $29.60
Previous Close $29.57
High $29.60
Low $29.19
Adjusted Open $29.60
Previous Adjusted Close $29.57
Adjusted High $29.60
Adjusted Low $29.19

About JANUS VELOCITY TAIL RISK HEDGED LARGE CAP ETF (TRSK)

DELISTED - Janus Capital will seek investment results that correspond generally, before fees and expenses, to the performance of the VelocityShares Tail Risk Hedged Large Cap Index. The Underlying Index is an index comprised of three large capitalization equity ETFs and two volatility related ETFs (the “Underlying Index ETFs”). The Fund will seek to achieve its investment objective by investing at least 80% of its net assets (plus any borrowings for investment purposes) in Underlying Index ETFs. Under normal circumstances, the Fund intends to invest 85% of its net assets in ETFs that provide exposure to large capitalization securities, and 15% of its net assets to a volatility strategy. The volatility strategy will generally invest in swap agreements or other derivatives instead of investing directly in certain Underlying Index ETFs, as described below. The Underlying Index and its Allocation The Underlying Index reflects the performance of a portfolio providing exposure to: (1)  A large cap equity portfolio, consisting of the three Underlying Index ETFs listed below, which track the Standard & Poor’s 500® Index (the “S&P 500® Index,” with the Underlying Index ETFs tracking the S&P 500® Index being the “Underlying Large Cap ETFs”); and (2)  A volatility strategy to hedge “tail risk” events (which are market events that occur rarely but may result in severe negative market performance when they do occur) in the S&P 500® Index, consisting of the two Underlying Index ETFs listed below which utilize futures contracts, swap agreements, and other financial investments to gain leveraged or inverse positions on the S&P 500 VIX Short-Term Futures Index (the “Short-Term VIX Futures” with such Underlying Index ETFs being the “Underlying Volatility ETFs”). The “VIX” refers to the Chicago Board Options Exchange, Incorporated Volatility Index. The VIX is designed to measure the market’s expectation of 30-day volatility in the S&P 500. The Short-Term VIX Futures measures the movements of a combination of VIX futures contracts and is designed to track changes in the expected volatility of the S&P 500 one month in the future. In other words, the volatility strategy seeks to hedge against “tail risk” events, to the extent such events and/or the market reaction to such events are reflected in the prices of VIX futures. The Underlying Index consists of an 85% allocation to the Underlying Large Cap ETFs (split evenly between each Underlying Large Cap ETF) and a 15% allocation to the Underlying Volatility ETFs (such allocation being the “Volatility Component”). The Underlying Index is rebalanced monthly to reset the allocations to the Underlying Large Cap ETFs and the Volatility Component to 85% and 15%, respectively. The Underlying Index’s allocation between Underlying Index ETFs is designed to reflect the performance of the S&P 500® Index while also providing a hedging exposure against “tail risk” events on the S&P 500® Index. The Underlying Index ETFs included in the Underlying Index and their investment exposure are set forth below: Underlying Index ETFs Name    Investment Adviser    Ticker Symbol    Underlying Index    Investment exposure (before fees and expenses) Underlying Large Cap ETFs                SPDR S&P 500 ETF Trust    PDR Services, LLC, as Sponsor of the Trust (“Sponsor”), and State Street Bank and Trust Company, as Trustee of the Trust (“Trustee”)    SPY    S&P 500® Index    Tracking of S&P 500® Index Vanguard S&P 500 ETF    The Vanguard Group, Inc.     VOO    S&P 500® Index    Tracking of S&P 500® Index iShares Core S&P 500 ETF    BlackRock Fund Advisors    IVV    S&P 500® Index    Tracking of S&P 500® Index Underlying Volatility ETFs                Ultra VIX Short-Term Futures ETF (the “Ultra Fund”)    ProShare Capital Management LLC    UVXY    S&P 500 VIX Short-Term Futures Index    Twice the return of Short-Term VIX Futures on a daily basis Short VIX Short-Term Futures ETF (the “Short Fund”)    ProShare Capital Management LLC    SVXY    S&P 500 VIX Short-Term Futures Index    Inverse of the return of Short-Term VIX Futures on a daily basis The Underlying Index allocates the Volatility Component to a target weight between the Underlying Volatility ETFs as follows: Index    Target Allocation    Target Net Allocation VelocityShares Tail Risk Hedged Large Cap Index    45% (Ultra Fund, with 2x exposure), 55% (Short Fund, with -1x exposure)    35% long The Volatility Component portion of the Underlying Index is rebalanced in a gradual manner over each quarter to preserve this allocation. This allocation results in a target net 35% long exposure to the Short-Term VIX Futures, although market movement in VIX futures will result in allocations on any given day that differ, sometimes significantly from the target exposure, including the potential for net short exposure. The Volatility Component is structured in a manner intended to benefit from significant, sustained movements, over multiple trading days, in either direction by Short-Term VIX Futures, but will likely benefit more from a multi-day significant, sustained upward movement than a multi-day significant, sustained downward movement.The Underlying Volatility ETFs are not registered as investment companies under the Investment Company Act of 1940, as amended (the “1940 Act”). The Underlying Volatility ETFs are sponsored by a registered commodity pool operator and advised by a registered commodity trading adviser.How the Fund Attempts to Replicate the Underlying IndexThe Fund will attempt to correspond generally, before fees and expenses, to the performance of the Underlying Index by investing under normal circumstances in (a) shares of the Underlying Large Cap ETFs and (b) one or more swaps designed to replicate the performance of the volatility component directly by reference to closing prices of the underlying VIX futures. The Fund could also elect to trade VIX futures directly, although the Fund does not expect to use such instruments under normal circumstances. The Fund may also invest directly in shares of the Underlying Volatility ETFs, though it does not currently intend to do so. While the Underlying Volatility ETFs utilize futures contracts, swap agreements and other financial instruments, the Fund’s only direct use of such instruments will be solely as described in (b) above. The Fund is classified as nondiversified, which allows it to hold larger positions in a smaller number of securities, compared to a fund that is classified as diversified. Although the Fund is classified as nondiversified, the underlying equity ETFs in which the Fund invests (which typically represent 85% of the Fund’s net assets) are classified as diversified. The Underlying Index is compiled and administered by Janus Index & Calculation Services LLC (“Janus Index Services” or the “Index Provider”). Janus Index Services is affiliated with the Fund and Janus Capital.

Historical Stock Data for JANUS VELOCITY TAIL RISK HEDGED LARGE CAP ETF (TRSK)

Date Open High Low Close Adj.Close Volume
2018-03-20 $29.60 $29.60 $29.19 $29.57 $29.57 5,662
2018-03-19 $29.56 $29.66 $29.55 $29.57 $29.57 66,677
2018-03-16 $29.81 $29.81 $29.81 $29.81 $29.81 0
2018-03-15 $29.81 $29.81 $29.81 $29.81 $29.81 1
2018-03-14 $29.81 $29.81 $29.81 $29.81 $29.81 0
2018-03-13 $30.00 $30.05 $29.81 $29.81 $29.81 57,699
2018-03-12 $29.81 $29.84 $29.81 $29.84 $29.84 2,987
2018-03-09 $29.65 $29.65 $29.65 $29.65 $29.65 106
2018-03-08 $29.80 $29.80 $29.80 $29.80 $29.80 254
2018-03-07 $29.89 $29.93 $29.76 $29.80 $29.80 20,119
2018-03-06 $29.93 $29.95 $29.74 $29.74 $29.74 12,609
2018-03-05 $29.83 $29.90 $29.56 $29.88 $29.88 9,093
2018-03-02 $30.00 $30.19 $30.00 $30.19 $30.19 2,732
2018-03-01 $30.01 $30.01 $29.91 $29.91 $29.91 1,424
2018-02-28 $30.10 $30.13 $29.93 $29.93 $29.93 1,391
2018-02-27 $29.92 $29.99 $29.92 $29.98 $29.98 1,308
2018-02-26 $29.90 $29.90 $29.90 $29.90 $29.90 751
2018-02-23 $29.79 $29.79 $29.79 $29.79 $29.79 556
2018-02-22 $29.88 $29.88 $29.88 $29.88 $29.88 50
2018-02-21 $29.93 $29.93 $29.87 $29.88 $29.88 1,413
2018-02-20 $29.94 $30.00 $29.94 $29.98 $29.98 519
2018-02-16 $29.84 $29.87 $29.84 $29.85 $29.85 2,003
2018-02-15 $29.54 $29.60 $29.54 $29.54 $29.54 3,194
2018-02-14 $29.83 $29.83 $29.67 $29.67 $29.67 690
2018-02-13 $30.05 $30.05 $30.05 $30.05 $30.05 18
2018-02-12 $30.18 $30.18 $30.05 $30.05 $30.05 1,180
2018-02-09 $29.37 $30.48 $29.37 $30.04 $30.04 524
2018-02-08 $30.23 $30.61 $30.23 $30.61 $30.61 1,530
2018-02-07 $29.79 $29.96 $29.79 $29.96 $29.96 1,529
2018-02-06 $30.23 $33.32 $29.99 $29.99 $29.99 18,314
2018-02-05 $32.27 $32.44 $30.82 $30.82 $30.82 4,146
2018-02-02 $32.63 $32.63 $32.54 $32.54 $32.54 1,334
2018-02-01 $32.75 $32.75 $32.68 $32.68 $32.68 718
2018-01-31 $32.75 $32.75 $32.75 $32.75 $32.75 182
2018-01-30 $32.88 $32.88 $32.85 $32.87 $32.87 5,213
2018-01-29 $33.25 $33.25 $33.10 $33.11 $33.11 3,529
2018-01-26 $33.06 $33.15 $33.06 $33.15 $33.15 11,957
2018-01-25 $32.92 $32.94 $32.92 $32.93 $32.93 1,526
2018-01-24 $32.88 $32.91 $32.75 $32.91 $32.91 3,775
2018-01-23 $32.90 $32.90 $32.85 $32.89 $32.89 22,662
2018-01-22 $32.69 $32.75 $32.64 $32.74 $32.74 1,071
2018-01-19 $32.56 $32.56 $32.51 $32.52 $32.52 618
2018-01-18 $32.42 $32.54 $32.42 $32.50 $32.50 3,574
2018-01-17 $32.28 $32.28 $32.28 $32.28 $32.28 551
2018-01-16 $32.54 $32.55 $32.23 $32.23 $32.23 2,471
2018-01-12 $32.25 $32.36 $32.25 $32.36 $32.36 1,686
2018-01-11 $32.14 $32.14 $32.14 $32.14 $32.14 316
2018-01-10 $32.03 $32.03 $32.03 $32.03 $32.03 100
2018-01-09 $32.03 $32.03 $32.03 $32.03 $32.03 194
2018-01-08 $31.87 $31.98 $31.87 $31.96 $31.96 1,656
2018-01-05 $31.78 $31.78 $31.78 $31.78 $31.78 159
2018-01-04 $31.56 $31.56 $31.56 $31.56 $31.56 0
2018-01-03 $31.50 $31.56 $31.50 $31.56 $31.56 201
2018-01-02 $31.39 $31.43 $31.39 $31.42 $31.42 6,478
2017-12-29 $31.36 $31.36 $31.34 $31.34 $31.34 307
2017-12-28 $31.32 $31.34 $31.32 $31.34 $31.34 296
2017-12-27 $31.26 $31.32 $31.22 $31.22 $31.22 647
2017-12-26 $31.31 $31.31 $31.31 $31.31 $31.31 54
2017-12-22 $31.35 $31.35 $31.31 $31.31 $31.31 540
2017-12-21 $31.46 $31.47 $31.43 $31.47 $31.40 1,581
2017-12-20 $31.42 $31.42 $31.42 $31.42 $31.36 85
2017-12-19 $31.42 $31.42 $31.42 $31.42 $31.35 200
2017-12-18 $31.41 $31.49 $31.41 $31.49 $31.42 2,582
2017-12-15 $31.32 $31.34 $31.27 $31.31 $31.25 20,391
2017-12-14 $31.12 $31.12 $31.04 $31.04 $30.97 979
2017-12-13 $31.18 $31.23 $31.17 $31.20 $31.14 5,481
2017-12-12 $31.18 $31.20 $31.18 $31.20 $31.14 670
2017-12-11 $31.08 $31.10 $31.07 $31.09 $31.02 2,332
2017-12-08 $30.96 $31.03 $30.95 $30.98 $30.91 4,821
2017-12-07 $30.93 $30.93 $30.93 $30.93 $30.86 200
2017-12-06 $30.93 $30.93 $30.93 $30.93 $30.86 191
2017-12-05 $30.92 $30.98 $30.83 $30.83 $30.76 3,879
2017-12-04 $31.03 $31.03 $31.03 $31.03 $30.96 200
2017-12-01 $30.95 $30.95 $30.85 $30.91 $30.84 982
2017-11-30 $30.83 $31.08 $30.83 $31.00 $30.93 1,491
2017-11-29 $30.76 $30.85 $30.73 $30.78 $30.72 12,624
2017-11-28 $30.66 $30.73 $30.62 $30.72 $30.65 1,746
2017-11-27 $30.52 $30.55 $30.51 $30.54 $30.48 4,343
2017-11-24 $30.46 $30.46 $30.46 $30.46 $30.39 0
2017-11-22 $30.56 $30.56 $30.46 $30.46 $30.39 300
2017-11-21 $30.47 $30.56 $30.47 $30.54 $30.47 949
2017-11-20 $30.35 $30.35 $30.35 $30.35 $30.28 170
2017-11-17 $30.32 $30.36 $30.30 $30.30 $30.24 2,026
2017-11-16 $30.28 $30.42 $30.28 $30.38 $30.32 9,330
2017-11-15 $30.19 $30.28 $30.13 $30.25 $30.18 9,031
2017-11-14 $30.29 $30.36 $30.29 $30.36 $30.30 631
2017-11-13 $30.44 $30.44 $30.38 $30.38 $30.31 1,045
2017-11-10 $30.38 $30.38 $30.38 $30.38 $30.32 413
2017-11-09 $30.42 $30.42 $30.36 $30.36 $30.30 500
2017-11-08 $30.35 $30.43 $30.35 $30.43 $30.37 611
2017-11-07 $30.41 $30.44 $30.41 $30.44 $30.38 232
2017-11-06 $30.30 $30.30 $30.30 $30.30 $30.24 2
2017-11-03 $30.30 $30.30 $30.30 $30.30 $30.24 0
2017-11-02 $30.25 $30.34 $30.25 $30.30 $30.24 1,319
2017-11-01 $30.30 $30.30 $30.29 $30.29 $30.23 979
2017-10-31 $30.27 $30.34 $30.26 $30.31 $30.25 3,893
2017-10-30 $30.30 $30.30 $30.30 $30.30 $30.23 100
2017-10-27 $30.36 $30.36 $30.36 $30.36 $30.29 192
2017-10-26 $30.13 $30.16 $30.13 $30.16 $30.10 669
2017-10-25 $30.20 $30.20 $30.20 $30.20 $30.14 0
2017-10-24 $30.16 $30.25 $30.16 $30.20 $30.14 3,094
2017-10-23 $30.40 $30.40 $30.23 $30.23 $30.17 1,178
2017-10-20 $30.15 $30.15 $30.15 $30.15 $30.09 0
2017-10-19 $29.97 $30.15 $29.97 $30.15 $30.09 1,794
2017-10-18 $30.13 $30.20 $30.11 $30.11 $30.05 4,683
2017-10-17 $30.04 $30.08 $30.04 $30.05 $29.99 2,845
2017-10-16 $30.04 $30.10 $30.03 $30.10 $30.03 5,024
2017-10-13 $30.05 $30.05 $30.05 $30.05 $29.98 0
2017-10-12 $30.05 $30.05 $30.05 $30.05 $29.99 0
2017-10-11 $30.02 $30.05 $30.02 $30.05 $29.98 226
2017-10-10 $29.97 $30.04 $29.97 $29.99 $29.92 41,245
2017-10-09 $29.98 $30.01 $29.94 $29.94 $29.87 1,541
2017-10-06 $30.03 $30.03 $30.03 $30.03 $29.97 4
2017-10-05 $30.00 $30.07 $30.00 $30.03 $29.97 3,756
2017-10-04 $29.82 $29.90 $29.82 $29.86 $29.80 4,159
2017-10-03 $29.83 $29.83 $29.82 $29.82 $29.76 440
2017-10-02 $29.72 $29.79 $29.72 $29.79 $29.73 1,204
2017-09-29 $29.65 $29.71 $29.65 $29.67 $29.61 10,350
2017-09-28 $29.64 $29.71 $29.64 $29.68 $29.53 598
2017-09-27 $29.62 $29.73 $29.58 $29.73 $29.58 8,943
2017-09-26 $29.63 $29.63 $29.59 $29.59 $29.44 2,020
2017-09-25 $29.55 $29.65 $29.55 $29.61 $29.46 2,015
2017-09-22 $29.58 $29.65 $29.58 $29.65 $29.50 6,033
2017-09-21 $29.69 $29.69 $29.69 $29.69 $29.53 270
2017-09-20 $29.79 $29.79 $29.66 $29.66 $29.51 549
2017-09-19 $29.66 $29.73 $29.66 $29.67 $29.52 1,445
2017-09-18 $29.68 $29.68 $29.63 $29.64 $29.49 4,487
2017-09-15 $29.60 $29.64 $29.60 $29.62 $29.47 2,096
2017-09-14 $29.65 $29.65 $29.65 $29.65 $29.50 126
2017-09-13 $29.63 $29.64 $29.60 $29.63 $29.48 4,659
2017-09-12 $29.59 $29.67 $29.58 $29.62 $29.47 11,065
2017-09-11 $29.61 $29.61 $29.55 $29.55 $29.40 999
2017-09-08 $29.34 $29.50 $29.34 $29.48 $29.33 28,342
2017-09-07 $29.45 $29.45 $29.45 $29.45 $29.29 0
2017-09-06 $29.45 $29.45 $29.45 $29.45 $29.29 2,071
2017-09-05 $29.36 $29.42 $29.36 $29.42 $29.27 572
2017-09-01 $29.49 $29.51 $29.49 $29.51 $29.36 551
2017-08-31 $29.40 $29.46 $29.40 $29.46 $29.31 786
2017-08-30 $29.26 $29.37 $29.23 $29.36 $29.21 1,107
2017-08-29 $29.20 $29.20 $29.20 $29.20 $29.04 180
2017-08-28 $29.24 $29.24 $29.24 $29.24 $29.09 615
2017-08-25 $29.20 $29.22 $29.20 $29.21 $29.06 540
2017-08-24 $29.21 $29.21 $29.21 $29.21 $29.06 210
2017-08-23 $29.26 $29.26 $29.26 $29.26 $29.11 146
2017-08-22 $29.24 $29.35 $29.24 $29.35 $29.20 723
2017-08-21 $29.18 $29.21 $29.18 $29.18 $29.03 1,085
2017-08-18 $29.31 $29.31 $29.25 $29.25 $29.10 1,272
2017-08-17 $29.47 $29.47 $29.47 $29.47 $29.32 1,640
2017-08-16 $29.60 $29.60 $29.60 $29.60 $29.45 110
2017-08-15 $29.49 $29.52 $29.49 $29.52 $29.37 510
2017-08-14 $29.69 $29.69 $29.69 $29.69 $29.54 202
2017-08-11 $29.52 $29.61 $29.52 $29.61 $29.46 7,453
2017-08-10 $29.70 $29.72 $29.59 $29.59 $29.44 780
2017-08-09 $29.73 $29.79 $29.73 $29.76 $29.61 7,613
2017-08-08 $29.84 $29.87 $29.79 $29.82 $29.67 2,000
2017-08-07 $29.82 $29.86 $29.82 $29.86 $29.70 514
2017-08-04 $29.77 $29.77 $29.77 $29.77 $29.62 0
2017-08-03 $29.81 $29.81 $29.77 $29.77 $29.62 375
2017-08-02 $29.81 $29.81 $29.79 $29.79 $29.64 360
2017-08-01 $29.83 $29.85 $29.78 $29.85 $29.69 1,717
2017-07-31 $29.86 $29.86 $29.77 $29.81 $29.66 2,091
2017-07-28 $29.83 $29.83 $29.76 $29.76 $29.61 301
2017-07-27 $29.82 $29.82 $29.78 $29.78 $29.63 781
2017-07-26 $29.83 $29.86 $29.82 $29.86 $29.71 2,789
2017-07-25 $29.84 $29.88 $29.84 $29.88 $29.73 241
2017-07-24 $29.77 $29.79 $29.74 $29.79 $29.64 1,350
2017-07-21 $29.75 $29.76 $29.75 $29.76 $29.60 201
2017-07-20 $29.81 $29.83 $29.81 $29.83 $29.68 1,304
2017-07-19 $29.76 $29.76 $29.71 $29.75 $29.60 2,479
2017-07-18 $29.61 $29.66 $29.61 $29.62 $29.47 4,900
2017-07-17 $29.74 $29.74 $29.74 $29.74 $29.59 458
2017-07-14 $29.58 $29.66 $29.58 $29.63 $29.48 945
2017-07-13 $29.52 $29.55 $29.52 $29.52 $29.37 5,600
2017-07-12 $29.56 $29.56 $29.56 $29.56 $29.41 100
2017-07-11 $29.42 $29.42 $29.29 $29.32 $29.17 1,056
2017-07-10 $29.35 $29.42 $29.35 $29.42 $29.27 1,961
2017-07-07 $29.27 $29.43 $29.27 $29.36 $29.21 2,170
2017-07-06 $29.39 $29.42 $29.21 $29.25 $29.10 6,811
2017-07-05 $29.35 $29.42 $29.35 $29.39 $29.24 1,419
2017-07-03 $29.47 $29.47 $29.38 $29.38 $29.23 202
2017-06-30 $29.35 $29.41 $29.33 $29.37 $29.22 5,761
2017-06-29 $29.64 $29.64 $29.40 $29.44 $29.21 1,904
2017-06-28 $29.53 $29.62 $29.53 $29.62 $29.39 5,054
2017-06-27 $29.57 $29.57 $29.48 $29.48 $29.25 606
2017-06-26 $29.63 $29.63 $29.56 $29.56 $29.34 1,588
2017-06-23 $29.56 $29.56 $29.56 $29.56 $29.33 0
2017-06-22 $29.56 $29.56 $29.56 $29.56 $29.33 726
2017-06-21 $29.51 $29.57 $29.51 $29.57 $29.34 3,260
2017-06-20 $29.67 $29.71 $29.58 $29.58 $29.36 866
2017-06-19 $29.73 $29.73 $29.64 $29.67 $29.44 4,802
2017-06-16 $29.50 $29.51 $29.50 $29.51 $29.28 393
2017-06-15 $29.49 $29.51 $29.43 $29.51 $29.28 750
2017-06-14 $29.60 $29.60 $29.60 $29.60 $29.37 250
2017-06-13 $29.58 $29.58 $29.58 $29.58 $29.35 245
2017-06-12 $29.40 $29.46 $29.40 $29.46 $29.23 455
2017-06-09 $29.65 $29.65 $29.51 $29.51 $29.28 295
2017-06-08 $29.59 $29.59 $29.59 $29.59 $29.36 131
2017-06-07 $29.59 $29.59 $29.53 $29.58 $29.35 641
2017-06-06 $29.58 $29.61 $29.51 $29.51 $29.29 2,595
2017-06-05 $29.67 $29.67 $29.63 $29.63 $29.40 300
2017-06-02 $29.57 $29.57 $29.54 $29.54 $29.31 702
2017-06-01 $29.32 $29.32 $29.32 $29.32 $29.10 57
2017-05-31 $29.32 $29.32 $29.32 $29.32 $29.10 600
2017-05-30 $29.33 $29.38 $29.33 $29.38 $29.15 2,350
2017-05-26 $29.32 $29.32 $29.32 $29.32 $29.10 430
2017-05-25 $29.22 $29.22 $29.22 $29.22 $28.99 168
2017-05-24 $29.14 $29.14 $29.14 $29.14 $28.92 174
2017-05-23 $29.16 $29.20 $29.16 $29.20 $28.98 1,052
2017-05-22 $29.10 $29.14 $29.08 $29.14 $28.92 764
2017-05-19 $29.25 $29.25 $29.25 $29.25 $29.02 166
2017-05-18 $29.25 $29.25 $29.25 $29.25 $29.02 0
2017-05-17 $29.25 $29.25 $29.25 $29.25 $29.02 168
2017-05-16 $29.38 $29.38 $29.33 $29.38 $29.16 860
2017-05-15 $29.18 $29.18 $29.18 $29.18 $28.95 161
2017-05-12 $29.33 $29.33 $29.31 $29.31 $29.08 7,017
2017-05-11 $29.34 $29.34 $29.34 $29.34 $29.11 90
2017-05-10 $29.32 $29.36 $29.30 $29.34 $29.11 1,242
2017-05-09 $29.32 $29.32 $29.28 $29.28 $29.05 449
2017-05-08 $29.28 $29.30 $29.28 $29.30 $29.08 4,044
2017-05-05 $29.27 $29.27 $29.22 $29.22 $28.99 700
2017-05-04 $29.22 $29.28 $29.18 $29.28 $29.05 2,597
2017-05-03 $29.27 $29.27 $29.23 $29.23 $29.00 684
2017-05-02 $29.26 $29.26 $29.26 $29.26 $29.03 350
2017-05-01 $29.32 $29.32 $29.32 $29.32 $29.09 2
2017-04-28 $29.32 $29.32 $29.32 $29.32 $29.09 14
2017-04-27 $29.23 $29.32 $29.23 $29.32 $29.09 9,883
2017-04-26 $29.28 $29.28 $29.28 $29.28 $29.05 317
2017-04-25 $29.13 $29.13 $29.13 $29.13 $28.90 0
2017-04-24 $29.13 $29.13 $29.13 $29.13 $28.90 162
2017-04-21 $29.03 $29.03 $29.03 $29.03 $28.81 150
2017-04-20 $28.95 $29.14 $28.95 $29.14 $28.92 1,783
2017-04-19 $28.96 $28.96 $28.92 $28.92 $28.70 606
2017-04-18 $28.93 $28.93 $28.93 $28.93 $28.71 108
2017-04-17 $28.89 $28.89 $28.89 $28.89 $28.67 301
2017-04-13 $29.08 $29.08 $29.08 $29.08 $28.85 442
2017-04-12 $29.03 $29.06 $29.03 $29.03 $28.81 1,155
2017-04-11 $29.00 $29.00 $29.00 $29.00 $28.78 463
2017-04-10 $29.08 $29.14 $29.08 $29.14 $28.92 1,064
2017-04-07 $29.08 $29.08 $29.05 $29.05 $28.83 3,603
2017-04-06 $29.30 $29.30 $29.30 $29.30 $29.07 0
2017-04-05 $29.28 $29.30 $29.28 $29.30 $29.07 400
2017-04-04 $29.04 $29.04 $29.02 $29.02 $28.80 1,156
2017-04-03 $29.05 $29.05 $29.05 $29.05 $28.83 170
2017-03-31 $29.21 $29.21 $29.21 $29.21 $28.99 142
2017-03-30 $29.32 $29.32 $29.20 $29.23 $28.92 3,997
2017-03-29 $29.21 $29.25 $29.17 $29.17 $28.86 451
2017-03-28 $28.97 $29.28 $28.97 $29.28 $28.97 3,074
2017-03-27 $28.98 $28.98 $28.98 $28.98 $28.67 471
2017-03-24 $29.08 $29.08 $29.08 $29.08 $28.77 0
2017-03-23 $28.98 $29.14 $28.98 $29.08 $28.77 2,593
2017-03-22 $28.95 $29.10 $28.95 $29.06 $28.76 3,413
2017-03-21 $29.54 $29.54 $29.05 $29.05 $28.74 3,995
2017-03-20 $29.43 $29.48 $29.43 $29.48 $29.17 395
2017-03-17 $29.44 $29.44 $29.44 $29.44 $29.13 0
2017-03-16 $29.44 $29.44 $29.44 $29.44 $29.13 339
2017-03-15 $29.26 $29.44 $29.26 $29.44 $29.13 4,616
2017-03-14 $29.23 $29.26 $29.23 $29.26 $28.95 1,329
2017-03-13 $29.40 $29.40 $29.35 $29.40 $29.09 2,148
2017-03-10 $29.37 $29.37 $29.37 $29.37 $29.06 341
2017-03-09 $29.29 $29.29 $29.29 $29.29 $28.98 0
2017-03-08 $29.29 $29.29 $29.29 $29.29 $28.98 0
2017-03-07 $29.29 $29.29 $29.29 $29.29 $28.98 280
2017-03-06 $29.41 $29.43 $29.37 $29.41 $29.10 3,059
2017-03-03 $29.47 $29.50 $29.43 $29.48 $29.16 2,532
2017-03-02 $29.20 $29.50 $29.20 $29.50 $29.18 2,587
2017-03-01 $29.55 $29.58 $29.55 $29.58 $29.27 408
2017-02-28 $29.34 $29.34 $29.23 $29.23 $28.92 3,601
2017-02-27 $29.28 $29.28 $29.28 $29.28 $28.97 0
2017-02-24 $29.21 $29.28 $29.21 $29.28 $28.97 697
2017-02-23 $29.26 $29.26 $29.26 $29.26 $28.95 0
2017-02-22 $29.11 $29.30 $29.11 $29.26 $28.95 497
2017-02-21 $29.32 $29.32 $29.29 $29.29 $28.98 280
2017-02-17 $29.09 $29.09 $29.09 $29.09 $28.79 70
2017-02-16 $29.01 $29.09 $29.01 $29.09 $28.79 285
2017-02-15 $29.02 $29.02 $29.02 $29.02 $28.71 0
2017-02-14 $29.07 $29.07 $29.02 $29.02 $28.71 916
2017-02-13 $28.82 $28.82 $28.82 $28.82 $28.52 28
2017-02-10 $28.64 $28.82 $28.64 $28.82 $28.52 1,670
2017-02-09 $28.53 $28.53 $28.53 $28.53 $28.23 0
2017-02-08 $28.53 $28.53 $28.53 $28.53 $28.23 55
2017-02-07 $28.52 $28.53 $28.52 $28.53 $28.23 1,311
2017-02-06 $28.51 $28.51 $28.43 $28.43 $28.13 1,278
2017-02-03 $28.59 $28.59 $28.59 $28.59 $28.29 100
2017-02-02 $28.26 $28.26 $28.26 $28.26 $27.96 120
2017-02-01 $28.36 $28.36 $28.23 $28.32 $28.02 4,330
2017-01-31 $28.31 $28.31 $28.27 $28.30 $28.00 625
2017-01-30 $28.19 $28.19 $28.19 $28.19 $27.89 100
2017-01-27 $28.44 $28.50 $28.40 $28.47 $28.17 1,356
2017-01-26 $28.59 $28.59 $28.54 $28.57 $28.27 2,676
2017-01-25 $28.44 $28.55 $28.44 $28.55 $28.25 20,711
2017-01-24 $28.34 $28.44 $28.34 $28.44 $28.14 910
2017-01-23 $28.04 $28.11 $28.04 $28.11 $27.81 305
2017-01-20 $28.13 $28.15 $28.13 $28.15 $27.85 228
2017-01-19 $28.17 $28.17 $28.09 $28.13 $27.83 2,067
2017-01-18 $28.20 $28.22 $28.18 $28.18 $27.88 2,240
2017-01-17 $28.21 $28.28 $28.21 $28.28 $27.98 581
2017-01-13 $28.21 $28.21 $28.21 $28.21 $27.91 0
2017-01-12 $28.21 $28.21 $28.21 $28.21 $27.91 0
2017-01-11 $28.05 $28.21 $28.05 $28.21 $27.91 1,525
2017-01-10 $28.25 $28.29 $28.16 $28.16 $27.86 3,295
2017-01-09 $28.36 $28.36 $28.17 $28.18 $27.89 1,941
2017-01-06 $28.08 $28.18 $28.08 $28.18 $27.89 800
2017-01-05 $28.22 $28.22 $28.02 $28.03 $27.73 7,665
2017-01-04 $28.08 $28.19 $28.08 $28.19 $27.89 675
2017-01-03 $27.83 $27.83 $27.83 $27.83 $27.54 101
2016-12-30 $28.08 $28.08 $27.73 $27.73 $27.44 3,446
2016-12-29 $27.91 $27.91 $27.83 $27.89 $27.59 1,055
2016-12-28 $28.06 $28.06 $28.06 $28.06 $27.76 165
2016-12-27 $28.20 $28.20 $28.19 $28.20 $27.90 1,116
2016-12-23 $27.98 $27.98 $27.98 $27.98 $27.68 416
2016-12-22 $28.09 $28.09 $27.97 $27.97 $27.68 4,578
2016-12-21 $28.14 $28.14 $28.14 $28.14 $27.84 1,500
2016-12-20 $28.20 $28.20 $28.20 $28.20 $27.78 100
2016-12-19 $28.14 $28.20 $28.09 $28.09 $27.67 2,466
2016-12-16 $28.08 $28.13 $28.05 $28.13 $27.71 891
2016-12-15 $28.11 $28.11 $28.11 $28.11 $27.69 152
2016-12-14 $28.17 $28.29 $28.12 $28.14 $27.72 2,515
2016-12-13 $28.07 $28.31 $28.07 $28.30 $27.88 1,367
2016-12-12 $28.03 $28.03 $28.03 $28.03 $27.61 592
2016-12-09 $27.99 $28.15 $27.99 $28.13 $27.70 2,362
2016-12-08 $27.81 $28.03 $27.81 $28.03 $27.61 3,187
2016-12-07 $27.81 $27.81 $27.81 $27.81 $27.39 210
2016-12-06 $27.63 $27.67 $27.57 $27.67 $27.25 23,993
2016-12-05 $27.57 $27.57 $27.57 $27.57 $27.16 740
2016-12-02 $27.49 $27.51 $27.46 $27.46 $27.04 929
2016-12-01 $27.60 $27.60 $27.60 $27.60 $27.18 57
2016-11-30 $27.63 $27.63 $27.50 $27.60 $27.18 4,064
2016-11-29 $27.58 $27.64 $27.58 $27.64 $27.23 517
2016-11-28 $27.64 $27.64 $27.54 $27.58 $27.16 5,346
2016-11-25 $27.67 $27.67 $27.65 $27.65 $27.23 7,023
2016-11-23 $27.53 $27.54 $27.53 $27.54 $27.13 358
2016-11-22 $27.60 $27.60 $27.45 $27.54 $27.12 5,804
2016-11-21 $27.48 $27.53 $27.48 $27.49 $27.08 3,928
2016-11-18 $27.30 $27.40 $27.30 $27.30 $26.89 4,742
2016-11-17 $27.30 $27.40 $27.30 $27.40 $26.99 2,859
2016-11-16 $27.12 $27.29 $27.12 $27.27 $26.86 2,678
2016-11-15 $27.26 $27.27 $27.26 $27.27 $26.86 700
2016-11-14 $27.21 $27.23 $27.07 $27.23 $26.82 7,628
2016-11-11 $27.20 $27.20 $27.10 $27.19 $26.78 4,428
2016-11-10 $27.46 $27.46 $27.37 $27.40 $26.98 2,770
2016-11-09 $27.06 $27.19 $27.06 $27.19 $26.78 3,163
2016-11-08 $26.84 $26.86 $26.84 $26.86 $26.46 1,283
2016-11-07 $26.70 $26.88 $26.70 $26.84 $26.44 1,338
2016-11-04 $26.68 $26.72 $26.68 $26.70 $26.30 480
2016-11-03 $26.77 $26.77 $26.77 $26.77 $26.37 126
2016-11-02 $26.85 $26.85 $26.59 $26.77 $26.37 3,719
2016-11-01 $27.03 $27.03 $26.83 $26.83 $26.43 3,200
2016-10-31 $26.87 $26.99 $26.87 $26.97 $26.56 7,317
2016-10-28 $27.05 $27.05 $26.95 $26.95 $26.54 1,300
2016-10-27 $26.95 $27.07 $26.95 $27.00 $26.59 20,294
2016-10-26 $27.02 $27.21 $27.02 $27.12 $26.71 6,404
2016-10-25 $27.06 $27.07 $27.06 $27.07 $26.66 350
2016-10-24 $27.10 $27.17 $27.10 $27.17 $26.76 618
2016-10-21 $27.02 $27.05 $27.01 $27.01 $26.60 1,360
2016-10-20 $27.09 $27.09 $27.03 $27.03 $26.62 2,791
2016-10-19 $27.05 $27.05 $27.05 $27.05 $26.64 75
2016-10-18 $27.08 $27.08 $27.05 $27.05 $26.64 1,015
2016-10-17 $27.03 $27.03 $27.03 $27.03 $26.62 1,038
2016-10-14 $27.01 $27.12 $26.98 $26.98 $26.57 5,746
2016-10-13 $27.06 $27.08 $27.04 $27.05 $26.64 457
2016-10-12 $27.04 $27.14 $27.04 $27.12 $26.71 2,224
2016-10-11 $27.21 $27.21 $27.01 $27.01 $26.60 543
2016-10-10 $27.22 $27.22 $27.22 $27.22 $26.81 7
2016-10-07 $27.22 $27.22 $27.22 $27.22 $26.81 386
2016-10-06 $27.29 $27.37 $27.29 $27.37 $26.96 497
2016-10-05 $27.21 $27.21 $27.21 $27.21 $26.80 45
2016-10-04 $27.35 $27.36 $27.21 $27.21 $26.80 1,189
2016-10-03 $27.38 $27.38 $27.38 $27.38 $26.97 0
2016-09-30 $27.39 $27.46 $27.38 $27.38 $26.97 1,545
2016-09-29 $27.36 $27.36 $27.18 $27.18 $26.77 1,194
2016-09-28 $27.34 $27.34 $27.34 $27.34 $26.93 650
2016-09-27 $27.17 $27.17 $27.17 $27.17 $26.76 103
2016-09-26 $27.22 $27.22 $27.21 $27.21 $26.80 480
2016-09-23 $27.18 $27.18 $27.18 $27.18 $26.77 0
2016-09-22 $27.18 $27.18 $27.18 $27.18 $26.77 0
2016-09-21 $27.18 $27.18 $27.18 $27.18 $26.77 265
2016-09-20 $27.19 $27.19 $27.19 $27.19 $26.76 0
2016-09-19 $27.19 $27.19 $27.19 $27.19 $26.76 800
2016-09-16 $27.21 $27.21 $27.19 $27.19 $26.76 480
2016-09-15 $27.16 $27.16 $27.16 $27.16 $26.73 120
2016-09-14 $27.05 $27.05 $27.05 $27.05 $26.62 95
2016-09-13 $27.05 $27.05 $27.05 $27.05 $26.62 117
2016-09-12 $27.25 $27.49 $27.25 $27.37 $26.94 2,352
2016-09-09 $27.47 $27.47 $27.46 $27.47 $27.03 606
2016-09-08 $27.84 $27.84 $27.84 $27.84 $27.40 400
2016-09-07 $27.85 $27.85 $27.85 $27.85 $27.40 3,715
2016-09-06 $27.77 $27.77 $27.77 $27.77 $27.33 0
2016-09-02 $27.78 $27.78 $27.66 $27.77 $27.33 2,505
2016-09-01 $27.64 $27.64 $27.64 $27.64 $27.20 253
2016-08-31 $27.54 $27.61 $27.54 $27.61 $27.17 789
2016-08-30 $27.74 $27.74 $27.70 $27.70 $27.26 200
2016-08-29 $27.70 $27.71 $27.70 $27.71 $27.27 215
2016-08-26 $27.79 $27.84 $27.63 $27.63 $27.19 536
2016-08-25 $27.80 $27.80 $27.80 $27.80 $27.36 0
2016-08-24 $27.88 $27.88 $27.80 $27.80 $27.36 1,363
2016-08-23 $27.88 $27.88 $27.88 $27.88 $27.44 400
2016-08-22 $27.79 $27.79 $27.79 $27.79 $27.35 220
2016-08-19 $27.74 $27.83 $27.74 $27.82 $27.38 1,673
2016-08-18 $27.65 $27.65 $27.65 $27.65 $27.21 0
2016-08-17 $27.70 $27.70 $27.65 $27.65 $27.21 619
2016-08-16 $27.82 $27.82 $27.78 $27.79 $27.35 572
2016-08-15 $27.83 $27.83 $27.82 $27.83 $27.39 3,670
2016-08-12 $27.83 $27.83 $27.83 $27.83 $27.39 0
2016-08-11 $27.83 $27.83 $27.83 $27.83 $27.39 100
2016-08-10 $27.70 $27.70 $27.70 $27.70 $27.26 100
2016-08-09 $27.85 $27.89 $27.76 $27.78 $27.34 6,048
2016-08-08 $27.79 $27.79 $27.77 $27.77 $27.33 444
2016-08-05 $27.53 $27.53 $27.53 $27.53 $27.09 0
2016-08-04 $27.53 $27.53 $27.53 $27.53 $27.09 181
2016-08-03 $27.46 $27.46 $27.41 $27.45 $27.01 2,163
2016-08-02 $27.40 $27.40 $27.27 $27.32 $26.88 2,257
2016-08-01 $27.48 $27.48 $27.48 $27.48 $27.05 787
2016-07-29 $27.47 $27.63 $27.47 $27.63 $27.19 1,291
2016-07-28 $27.39 $27.39 $27.39 $27.39 $26.95 0
2016-07-27 $27.44 $27.47 $27.39 $27.39 $26.95 748
2016-07-26 $27.48 $27.48 $27.41 $27.41 $26.98 509
2016-07-25 $27.53 $27.53 $27.53 $27.53 $27.09 0
2016-07-22 $27.47 $27.57 $27.47 $27.53 $27.09 1,015
2016-07-21 $27.39 $27.39 $27.39 $27.39 $26.95 0
2016-07-20 $27.39 $27.39 $27.39 $27.39 $26.95 96
2016-07-19 $27.47 $27.47 $27.35 $27.39 $26.95 1,112
2016-07-18 $27.36 $27.48 $27.36 $27.40 $26.96 413,594
2016-07-15 $27.38 $27.38 $27.32 $27.32 $26.89 11,165
2016-07-14 $27.33 $27.39 $27.33 $27.33 $26.90 9,615
2016-07-13 $27.30 $27.35 $27.22 $27.35 $26.92 3,611
2016-07-12 $27.30 $27.36 $27.23 $27.35 $26.92 1,477
2016-07-11 $27.26 $27.27 $27.09 $27.09 $26.66 2,532
2016-07-08 $27.19 $27.19 $27.16 $27.16 $26.73 237
2016-07-07 $26.69 $26.94 $26.61 $26.66 $26.24 11,762
2016-07-06 $26.70 $26.91 $26.53 $26.74 $26.32 7,861
2016-07-05 $26.72 $26.72 $26.72 $26.72 $26.30 320
2016-07-01 $26.91 $26.95 $26.78 $26.83 $26.40 19,284
2016-06-30 $26.48 $26.62 $26.48 $26.62 $26.20 520
2016-06-29 $26.34 $26.59 $26.34 $26.59 $26.17 10,031
2016-06-28 $26.14 $26.25 $26.13 $26.22 $25.80 4,692
2016-06-27 $26.16 $26.24 $25.98 $26.16 $25.74 8,528
2016-06-24 $26.83 $26.85 $26.50 $26.63 $26.21 73,099
2016-06-23 $27.40 $27.40 $27.40 $27.40 $26.97 199
2016-06-22 $27.37 $27.37 $27.24 $27.31 $26.88 6,143
2016-06-21 $27.42 $27.42 $27.41 $27.41 $26.85 1,845
2016-06-20 $27.36 $27.38 $27.32 $27.32 $26.77 842
2016-06-17 $27.16 $27.31 $27.15 $27.31 $26.76 9,570
2016-06-16 $27.33 $27.40 $27.33 $27.40 $26.84 11,783
2016-06-15 $27.38 $27.46 $27.33 $27.35 $26.79 11,336
2016-06-14 $27.32 $27.40 $27.31 $27.31 $26.76 3,951
2016-06-13 $27.59 $27.99 $27.53 $27.54 $26.98 7,819
2016-06-10 $27.63 $27.69 $27.61 $27.61 $27.05 6,371
2016-06-09 $27.80 $27.85 $27.69 $27.85 $27.28 82,062
2016-06-08 $27.79 $27.79 $27.79 $27.79 $27.23 157
2016-06-07 $27.87 $27.87 $27.78 $27.78 $27.22 6,392
2016-06-06 $27.78 $27.78 $27.65 $27.78 $27.22 171,503
2016-06-03 $27.65 $27.65 $27.44 $27.62 $27.06 7,237
2016-06-02 $27.61 $27.68 $27.61 $27.67 $27.11 2,413
2016-06-01 $27.37 $27.63 $27.37 $27.63 $27.07 2,277
2016-05-31 $27.61 $27.61 $27.42 $27.42 $26.86 3,644
2016-05-27 $27.58 $27.60 $27.56 $27.56 $27.00 1,195
2016-05-26 $27.52 $27.54 $27.48 $27.51 $26.95 6,140
2016-05-25 $27.50 $27.53 $27.41 $27.51 $26.95 4,381
2016-05-24 $27.33 $27.38 $27.27 $27.38 $26.82 6,750
2016-05-23 $26.99 $27.07 $26.99 $27.07 $26.52 5,105
2016-05-20 $27.07 $27.10 $27.04 $27.04 $26.49 13,431
2016-05-19 $26.85 $26.95 $26.74 $26.95 $26.40 15,010
2016-05-18 $27.04 $27.09 $27.02 $27.05 $26.50 2,269
2016-05-17 $27.16 $27.16 $27.08 $27.08 $26.53 1,015
2016-05-16 $27.12 $27.29 $27.08 $27.25 $26.70 2,635
2016-05-13 $27.22 $27.22 $26.92 $26.92 $26.37 5,594
2016-05-12 $27.14 $27.22 $27.04 $27.22 $26.67 12,390
2016-05-11 $27.35 $27.39 $27.15 $27.15 $26.60 4,487
2016-05-10 $27.44 $27.45 $27.41 $27.43 $26.87 1,984
2016-05-09 $27.12 $27.19 $27.11 $27.11 $26.56 1,010
2016-05-06 $26.96 $27.03 $26.96 $27.03 $26.48 525
2016-05-05 $27.02 $27.08 $27.02 $27.08 $26.53 937
2016-05-04 $27.16 $27.16 $26.94 $26.94 $26.39 1,061
2016-05-03 $27.16 $27.24 $27.14 $27.24 $26.69 1,258
2016-05-02 $27.37 $27.37 $27.37 $27.37 $26.81 1,317
2016-04-29 $27.20 $27.20 $27.02 $27.19 $26.64 24,292
2016-04-28 $27.57 $27.72 $27.44 $27.44 $26.88 8,514
2016-04-27 $27.52 $27.65 $27.52 $27.65 $27.09 2,830
2016-04-26 $27.46 $27.58 $27.46 $27.47 $26.91 1,376
2016-04-25 $27.35 $27.41 $27.34 $27.40 $26.84 3,970
2016-04-22 $27.40 $27.45 $27.40 $27.45 $26.89 1,368
2016-04-21 $27.64 $27.69 $27.42 $27.61 $27.05 43,802
2016-04-20 $27.76 $27.77 $27.60 $27.60 $27.04 1,571
2016-04-19 $27.62 $27.65 $27.55 $27.55 $27.00 3,098
2016-04-18 $27.59 $27.59 $27.49 $27.51 $26.95 1,591
2016-04-15 $27.32 $27.32 $27.32 $27.32 $26.77 203
2016-04-14 $27.43 $27.43 $27.43 $27.43 $26.87 421,031
2016-04-13 $27.34 $27.34 $27.28 $27.28 $26.73 780
2016-04-12 $27.08 $27.12 $27.02 $27.12 $26.57 1,228
2016-04-11 $27.00 $27.00 $27.00 $27.00 $26.45 1
2016-04-08 $27.13 $27.13 $26.93 $27.00 $26.45 1,233
2016-04-07 $26.94 $27.00 $26.94 $27.00 $26.45 1,123
2016-04-06 $27.11 $27.24 $27.11 $27.24 $26.69 531
2016-04-05 $27.02 $27.02 $27.01 $27.01 $26.46 301
2016-04-04 $27.26 $27.34 $27.21 $27.21 $26.66 1,841
2016-04-01 $26.98 $27.25 $26.98 $27.25 $26.70 836
2016-03-31 $27.34 $27.34 $27.18 $27.25 $26.70 1,303
2016-03-30 $27.40 $27.40 $27.30 $27.30 $26.74 618
2016-03-29 $27.17 $27.17 $27.08 $27.08 $26.53 336
2016-03-28 $26.83 $26.94 $26.80 $26.84 $26.29 2,015
2016-03-24 $26.83 $26.83 $26.83 $26.83 $26.29 7
2016-03-23 $26.99 $26.99 $26.83 $26.83 $26.29 4,556
2016-03-22 $27.20 $27.24 $27.20 $27.24 $26.49 363
2016-03-21 $27.19 $27.20 $27.18 $27.19 $26.44 3,535
2016-03-18 $27.24 $27.24 $27.24 $27.24 $26.48 24
2016-03-17 $27.13 $27.24 $27.01 $27.24 $26.48 1,914
2016-03-16 $26.96 $27.08 $26.83 $27.08 $26.33 4,799
2016-03-15 $26.76 $26.88 $26.76 $26.79 $26.05 7,547
2016-03-14 $27.00 $27.00 $26.98 $26.98 $26.24 929
2016-03-11 $26.82 $26.89 $26.82 $26.89 $26.15 473
2016-03-10 $26.54 $26.55 $26.54 $26.55 $25.81 264
2016-03-09 $26.69 $26.69 $26.69 $26.69 $25.95 245
2016-03-08 $26.71 $26.71 $26.58 $26.58 $25.84 3,057
2016-03-07 $26.65 $26.81 $26.65 $26.69 $25.95 1,752
2016-03-04 $26.64 $26.70 $26.64 $26.70 $25.96 898
2016-03-03 $26.59 $26.59 $26.57 $26.57 $25.84 342
2016-03-02 $26.49 $26.53 $26.45 $26.53 $25.80 3,198
2016-03-01 $26.43 $26.54 $26.33 $26.44 $25.71 68,317
2016-02-29 $26.28 $26.28 $26.28 $26.28 $25.55 38
2016-02-26 $26.42 $26.42 $26.28 $26.28 $25.55 2,785
2016-02-25 $26.23 $26.33 $26.12 $26.32 $25.59 15,154
2016-02-24 $26.02 $26.02 $26.02 $26.02 $25.30 557
2016-02-23 $26.24 $26.24 $26.24 $26.24 $25.52 88
2016-02-22 $26.22 $26.25 $26.22 $26.24 $25.52 629
2016-02-19 $26.19 $26.19 $26.05 $26.07 $25.35 14,013
2016-02-18 $26.25 $26.25 $26.25 $26.25 $25.53 27
2016-02-17 $26.26 $26.26 $26.25 $26.25 $25.53 494
2016-02-16 $25.95 $26.13 $25.95 $26.08 $25.36 3,421
2016-02-12 $25.81 $25.92 $25.76 $25.92 $25.20 4,620
2016-02-11 $25.69 $25.69 $25.63 $25.63 $24.92 6,976
2016-02-10 $25.85 $25.85 $25.65 $25.65 $24.94 7,095
2016-02-09 $25.68 $25.68 $25.58 $25.65 $24.94 1,955
2016-02-08 $25.46 $25.58 $25.46 $25.53 $24.83 2,620
2016-02-05 $25.79 $25.83 $25.69 $25.83 $25.12 22,460
2016-02-04 $26.00 $26.05 $25.91 $25.98 $25.27 99,523
2016-02-03 $25.71 $25.71 $25.71 $25.71 $25.00 333
2016-02-02 $25.77 $25.77 $25.77 $25.77 $25.06 675
2016-02-01 $26.08 $26.08 $26.08 $26.08 $25.36 420
2016-01-29 $26.01 $26.08 $25.93 $26.08 $25.36 360,592
2016-01-28 $25.84 $26.04 $25.79 $25.79 $25.08 16,605
2016-01-27 $25.94 $25.95 $25.89 $25.89 $25.17 678
2016-01-26 $25.90 $25.99 $25.90 $25.94 $25.22 7,991
2016-01-25 $25.84 $25.88 $25.84 $25.85 $25.14 4,220
2016-01-22 $25.99 $26.00 $25.99 $26.00 $25.28 580
2016-01-21 $25.95 $25.99 $25.88 $25.97 $25.26 1,895
2016-01-20 $25.76 $25.85 $25.62 $25.85 $25.14 564,159
2016-01-19 $26.06 $26.07 $26.06 $26.07 $25.35 376
2016-01-15 $25.99 $26.03 $25.96 $26.03 $25.31 1,772
2016-01-14 $26.10 $26.10 $26.09 $26.09 $25.37 577
2016-01-13 $26.07 $26.07 $26.07 $26.07 $25.35 199
2016-01-12 $26.28 $26.28 $26.03 $26.03 $25.32 3,549
2016-01-11 $26.44 $26.44 $26.38 $26.38 $25.65 28,305
2016-01-08 $26.30 $26.36 $26.29 $26.29 $25.56 2,662
2016-01-07 $26.46 $26.46 $26.37 $26.37 $25.64 790
2016-01-06 $26.66 $26.72 $26.66 $26.72 $25.98 285
2016-01-05 $26.88 $26.89 $26.86 $26.86 $26.12 1,699
2016-01-04 $26.68 $26.88 $26.68 $26.88 $26.14 2,467
2015-12-31 $27.28 $27.28 $27.20 $27.26 $26.51 8,336
2015-12-30 $27.45 $27.45 $27.34 $27.45 $26.69 982
2015-12-29 $27.45 $27.47 $27.44 $27.47 $26.71 3,124
2015-12-28 $27.20 $27.26 $27.20 $27.24 $26.49 971
2015-12-24 $27.28 $27.28 $27.28 $27.28 $26.53 45
2015-12-23 $27.28 $27.28 $27.28 $27.28 $26.53 100
2015-12-22 $27.10 $27.16 $27.09 $27.16 $26.31 11,261
2015-12-21 $27.06 $27.06 $26.98 $27.03 $26.18 11,321
2015-12-18 $27.10 $27.16 $26.98 $27.07 $26.22 16,607
2015-12-17 $27.60 $27.60 $27.48 $27.53 $26.67 4,651
2015-12-16 $27.55 $27.55 $27.55 $27.55 $26.69 275
2015-12-15 $27.44 $27.44 $27.44 $27.44 $26.58 331
2015-12-14 $27.33 $27.33 $27.07 $27.07 $26.22 1,216
2015-12-11 $27.32 $27.39 $27.32 $27.33 $26.47 724
2015-12-10 $27.58 $27.59 $27.54 $27.59 $26.72 4,836
2015-12-09 $27.70 $27.70 $27.70 $27.70 $26.83 54
2015-12-08 $27.60 $27.70 $27.60 $27.70 $26.83 910
2015-12-07 $27.79 $27.79 $27.79 $27.79 $26.91 74
2015-12-04 $27.97 $27.97 $27.79 $27.79 $26.91 757
2015-12-03 $28.14 $28.14 $28.14 $28.14 $27.26 72
2015-12-02 $28.14 $28.14 $28.14 $28.14 $27.26 302
2015-12-01 $27.96 $28.08 $27.95 $28.07 $27.19 4,748
2015-11-30 $27.90 $27.94 $27.89 $27.94 $27.06 15,436
2015-11-27 $27.95 $27.95 $27.95 $27.95 $27.07 152
2015-11-25 $27.96 $27.96 $27.94 $27.95 $27.07 17,833
2015-11-24 $27.98 $28.01 $27.93 $27.96 $27.08 2,210
2015-11-23 $28.01 $28.05 $28.01 $28.05 $27.17 661
2015-11-20 $28.00 $28.00 $28.00 $28.00 $27.12 808
2015-11-19 $27.90 $27.95 $27.89 $27.89 $27.01 7,857
2015-11-18 $27.80 $27.80 $27.80 $27.80 $26.93 140
2015-11-17 $27.68 $27.68 $27.68 $27.68 $26.81 516
2015-11-16 $27.43 $27.43 $27.43 $27.43 $26.57 664
2015-11-13 $27.45 $27.45 $27.35 $27.35 $26.49 1,509
2015-11-12 $27.90 $27.90 $27.90 $27.90 $27.02 0
2015-11-11 $28.00 $28.07 $27.89 $27.90 $27.02 4,880
2015-11-10 $27.94 $27.94 $27.94 $27.94 $27.07 353
2015-11-09 $27.91 $27.92 $27.90 $27.90 $27.02 11,589
2015-11-06 $28.11 $28.11 $28.04 $28.08 $27.20 2,600
2015-11-05 $28.16 $28.16 $28.16 $28.16 $27.28 1,530
2015-11-04 $28.35 $28.35 $28.35 $28.35 $27.46 376
2015-11-03 $28.30 $28.35 $28.29 $28.35 $27.46 3,304
2015-11-02 $28.16 $28.23 $28.15 $28.23 $27.34 398
2015-10-30 $28.04 $28.04 $28.04 $28.04 $27.16 5
2015-10-29 $28.03 $28.04 $28.02 $28.04 $27.16 3,924
2015-10-28 $27.91 $27.91 $27.91 $27.91 $27.03 678
2015-10-27 $27.87 $27.87 $27.87 $27.87 $26.99 245
2015-10-26 $27.91 $27.91 $27.91 $27.91 $27.04 269
2015-10-23 $27.83 $27.83 $27.83 $27.83 $26.96 200
2015-10-22 $27.70 $27.70 $27.70 $27.70 $26.83 140
2015-10-21 $27.51 $27.51 $27.48 $27.50 $26.64 8,310
2015-10-20 $27.53 $27.53 $27.49 $27.49 $26.63 6,826
2015-10-19 $27.49 $27.50 $27.49 $27.50 $26.64 2,500
2015-10-16 $27.43 $27.47 $27.42 $27.47 $26.61 1,109
2015-10-15 $27.46 $27.46 $27.46 $27.46 $26.59 218
2015-10-14 $27.26 $27.26 $27.26 $27.26 $26.40 495
2015-10-13 $27.28 $27.28 $27.28 $27.28 $26.43 350
2015-10-12 $27.48 $27.48 $27.48 $27.48 $26.62 175
2015-10-09 $27.48 $27.49 $27.44 $27.44 $26.58 1,724
2015-10-08 $27.37 $27.47 $27.33 $27.47 $26.61 1,211
2015-10-07 $27.13 $27.13 $27.13 $27.13 $26.28 0
2015-10-06 $27.13 $27.13 $27.13 $27.13 $26.28 155
2015-10-05 $27.19 $27.22 $27.16 $27.22 $26.37 1,176
2015-10-02 $26.69 $26.96 $26.69 $26.96 $26.11 2,944
2015-10-01 $26.96 $26.96 $26.82 $26.82 $25.98 1,429
2015-09-30 $26.78 $26.88 $26.64 $26.85 $26.01 47,928
2015-09-29 $26.63 $26.63 $26.57 $26.61 $25.78 1,479
2015-09-28 $26.61 $26.69 $26.61 $26.69 $25.85 921
2015-09-25 $26.93 $26.96 $26.91 $26.91 $26.07 1,001
2015-09-24 $26.93 $26.93 $26.85 $26.85 $26.01 1,205
2015-09-23 $26.95 $27.00 $26.86 $26.86 $26.02 1,553
2015-09-22 $26.93 $26.96 $26.93 $26.96 $26.09 8,272
2015-09-21 $27.21 $27.26 $27.21 $27.26 $26.38 684
2015-09-18 $27.53 $27.53 $27.53 $27.53 $26.65 0
2015-09-17 $27.44 $27.53 $27.41 $27.53 $26.65 2,755
2015-09-16 $27.55 $27.55 $27.55 $27.55 $26.66 444
2015-09-15 $27.52 $27.73 $27.49 $27.49 $26.60 20,879
2015-09-14 $27.52 $27.54 $27.52 $27.53 $26.64 2,000
2015-09-11 $27.62 $27.62 $27.62 $27.62 $26.73 201
2015-09-10 $27.80 $27.80 $27.80 $27.80 $26.90 235
2015-09-09 $27.73 $27.73 $27.64 $27.64 $26.75 950
2015-09-08 $27.78 $27.84 $27.78 $27.84 $26.94 875
2015-09-04 $27.64 $27.78 $27.64 $27.78 $26.88 1,485
2015-09-03 $27.73 $27.73 $27.73 $27.73 $26.84 365
2015-09-02 $27.86 $28.02 $27.75 $27.78 $26.88 12,532
2015-09-01 $27.83 $28.35 $27.82 $28.25 $27.34 4,060
2015-08-31 $28.05 $28.06 $27.51 $27.77 $26.87 1,375
2015-08-28 $27.92 $28.00 $27.35 $27.97 $27.07 11,843
2015-08-27 $27.61 $27.61 $27.32 $27.32 $26.44 350
2015-08-26 $26.89 $27.09 $26.80 $26.83 $25.96 19,579
2015-08-25 $26.66 $27.04 $26.62 $27.04 $26.17 2,392
2015-08-24 $26.88 $26.96 $26.84 $26.84 $25.97 1,395
2015-08-21 $27.24 $27.24 $27.20 $27.20 $26.32 2,486
2015-08-20 $27.75 $27.77 $27.65 $27.65 $26.76 2,264
2015-08-19 $27.93 $28.01 $27.93 $28.01 $27.10 273
2015-08-18 $28.07 $28.07 $28.07 $28.07 $27.16 286
2015-08-17 $28.00 $28.10 $28.00 $28.10 $27.19 2,433
2015-08-14 $28.00 $28.00 $27.90 $27.97 $27.07 2,108
2015-08-13 $28.01 $28.01 $28.01 $28.01 $27.11 238
2015-08-12 $27.76 $28.02 $27.70 $28.02 $27.12 34,266
2015-08-11 $27.93 $27.93 $27.93 $27.93 $27.03 160
2015-08-10 $28.14 $28.21 $28.06 $28.13 $27.22 1,603

JANUS VELOCITY TAIL RISK HEDGED LARGE CAP ETF (TRSK) News Headlines

Recent JANUS VELOCITY TAIL RISK HEDGED LARGE CAP ETF (TRSK) News
Similar Companies to JANUS VELOCITY TAIL RISK HEDGED LARGE CAP ETF (TRSK) 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.