UPAR Ultra Risk Parity ETF (UPAR) Exchange: NYSE ARCA

Data as of May 3, 2024

$13.36 ($-0.06) -0.45%

UPAR Ultra Risk Parity ETF - Daily Information
Click for more stock information on UPAR Ultra Risk Parity ETF.
Daily Information Data
Date May 3, 2024
Open $13.50
Previous Close $13.36
High $13.50
Low $13.36
Adjusted Open $13.50
Previous Adjusted Close $13.36
Adjusted High $13.50
Adjusted Low $13.36

About UPAR Ultra Risk Parity ETF (UPAR)

The Fund is an actively-managed exchange-traded fund (“ETF”) that seeks to replicate the returns of the Advanced Research Ultra Risk Parity Index (the “UPAR Index”). The UPAR Index is designed to provide leveraged exposure to the Advanced Research Risk Parity Index (the “RPAR Index”).The Fund and the UPAR Index will utilize leverage in an effort to balance portfolio risk across four major asset classes – Global Equities, Commodities (through commodity producer equities and gold), U.S. Treasury Inflation Protected Securities (“TIPS”), and U.S. Treasuries. “Ultra” in the Fund’s name refers to the use of leverage to enhance returns. Through the use of leverage, the Fund targets an allocation that is 160% to 180% of net asset value. The use of leverage may magnify the effect of any decrease or increase in the value of the Fund’s portfolio holdings over time relative to a fund that does not utilize leverage.The UPAR IndexThe UPAR Index is designed to provide leveraged exposure to the RPAR Index. The UPAR Index provides leveraged exposure to the RPAR Index by using an implied financing rate to target 1.4 times the asset class exposures of the RPAR Index at each quarterly rebalance. The RPAR Index allocates its exposure to four asset classes (Global Equities, Commodities (through commodity producer equities and gold), TIPS, and U.S. Treasuries) using a “risk parity” approach that seeks to balance risk to each asset class based on the long-term historic volatility exhibited by each asset class. This means that lower risk asset classes (such as TIPS) will generally have higher notional allocations than higher risk asset classes (such as global equities). At each quarterly rebalance, the allocation of the UPAR Index among each of the four asset classes will be 1.4 times the allocation of the same asset classes in the RPAR Index. The UPAR Index seeks to balance risk across the four asset classes described below. The UPAR Index is a leveraged index, meaning that the sum of the underlying asset class allocations will exceed 100%. The UPAR Index targets a total economic exposure to the four asset classes of 160% to 180% at each quarterly rebalance.Asset Class Sub-ClassGlobal EquitiesU.S. EquitiesNon-U.S. Developed Market EquitiesEmerging Market EquitiesEquity Index FuturesCommoditiesCommodity Producer EquitiesGoldU.S. TreasuriesU.S. Treasury BillsU.S. Treasury FuturesTIPSLong-Term TIPS (15+ years)The Fund’s Investment StrategyThe Fund will seek to replicate the returns of the UPAR Index by targeting the same exposure as the UPAR Index to the four primary asset classes identified above and adopting the same quarterly rebalancing schedule as the UPAR Index. As of the last quarterly rebalance of the UPAR Index on November 30, 2021, the target asset-class exposures in the UPAR Index (which are based on the asset-class exposures of the RPAR Index) were 49% to nominal U.S. Treasuries (including 10-year and 30-year treasuries), 49% to longer-maturity TIPS, 35% to a mix of commodity-producer equities and gold, and 35% to a mix of domestic, international and emerging-market equities, for a total economic exposure of 168%. By utilizing the same risk parity approach as the UPAR Index, the Fund expects to maintain an investment portfolio with asset class exposure that substantively matches the asset class exposure of the UPAR Index by investing in a combination of (i) U.S. Treasury securities (including TIPS), (ii) U.S. Treasury futures contracts, (iii) reverse repurchase agreements, (iv) ETFs that track a broad-based index of equity securities for one or more asset classes (or sub-classes), (v) individual equity securities or depositary receipts, such as American Depositary Receipts (“ADRs”) and Global Depositary Receipts (“GDRs”), representing an interest in foreign equity securities, (vi) other exchange-listed vehicles issuing equity securities (“ETVs”) (including ETFs, exchange-traded notes (“ETNs”) and exchange-listed trusts), and (vii) equity index futures. The target asset class exposures of the UPAR Index are not expected to change as a function of market conditions. In addition to investing directly in the asset classes noted above, the Fund may also invest in reverse repurchase agreements, in order to gain leveraged exposure to those asset classes. Based on market conditions (principally the financing rates present in the market for reverse repurchase agreements), the Fund may seek sources of leverage through various means, including (but not limited to) equity index futures, U.S. treasury futures, and reverse repurchase agreements, to achieve the Fund’s target leverage.The Adviser will seek to construct a portfolio of securities for the Fund that will provide investment results that are comparable to the UPAR Index. The Fund is non-diversified and the Adviser expects the Fund to hold approximately 100 securities under normal market conditions. Asset ClassesThe Fund will invest in TIPS. TIPS are marketable securities whose principal is adjusted based on changes in the Consumer Price Index (“CPI”). With inflation (an increase in the CPI), the principal increases, and with deflation (a decrease in the CPI), the principal decreases. The relationship between TIPS and the CPI affects both the principal amount paid when a TIPS instrument matures and the amount of interest that a TIPS instrument pays semi-annually. When a TIPS instrument matures, the principal paid is the greater of the CPI-adjusted principal or the original principal. TIPS pay interest at a fixed rate. However, because the fixed rate is applied to the CPI-adjusted principal, interest payments can vary in amount from one period to the next. If inflation occurs, the interest payment increases. In the event of deflation, the interest payment decreases. The Fund may purchase TIPS of any maturity.The Fund will invest directly in U.S. Treasury securities or directly or indirectly in futures contracts to gain long exposure to U.S. Treasury bonds. The ETFs in which the Fund invests will typically be index-based ETFs that track a broad-based index that principally invests in equity securities of one or more asset classes set forth above (e.g., U.S. equities, non-U.S. developed market equities, emerging market equities, or a gold-focused index as described below). Such ETFs will typically have net assets of at least $100 million and have aggregate volume over the last 90 days of at least 100,000 shares traded. The Fund will also, specifically, invest in ETFs to obtain exposure to the equity securities of commodity producers including in the energy (including clean energy), industrial metals, agriculture and water sectors.The Fund’s investment in ETVs allows the Fund to indirectly obtain exposure to an underlying asset class, such as futures contracts and commodities, without directly trading futures or taking physical delivery of the underlying commodity. For example, the Fund may obtain exposure to gold by investing in an ETV that owns gold, rather than the Fund directly holding gold. In addition to achieving exposure to the global equities asset class indirectly through ETFs, the Fund may also invest directly in equity securities. The equity securities that may comprise the Fund’s equity positions include, but are not limited to, U.S.-listed common stock of domestic and foreign companies, including those in developed and emerging markets, real estate investment trusts (“REITs”), and ADRs. Such securities may be issued by small-, mid-, or large-capitalization companies. ADRs are securities traded on a U.S. stock exchange that represent interests in securities issued by a foreign publicly listed company. The Fund will invest in equity index futures. Equity index futures are derivatives instruments that give the Fund exposure to price movements on an underlying index. The Fund therefore can profit from the price movements of a basket of equities without trading the individual constituents. An index futures contract gives the Fund the ability to buy or sell an underlying listed financial instrument at a fixed price on a future date. Equity index futures are cash settled; that is, there is no delivery of the underlying asset at the end of the contract. If on expiry the price of the index is higher than the agreed-upon contract price, the buyer has made a profit, and the seller—the future writer—has suffered a loss. Should the opposite be true, the buyer suffers a loss, and the seller makes a profit.Under normal market conditions, the Fund’s investment adviser will typically buy or sell investments to reflect the quarterly rebalance of the UPAR Index, rather than based on an individual determination of which investments are most attractive at a given time.

Historical Stock Data for UPAR Ultra Risk Parity ETF (UPAR)

Date Open High Low Close Adj.Close Volume
2024-04-12 $13.50 $13.50 $13.36 $13.36 $13.36 3,576
2024-04-11 $13.38 $13.48 $13.36 $13.42 $13.42 14,261
2024-04-10 $13.54 $13.58 $13.42 $13.42 $13.42 14,219
2024-04-09 $13.69 $13.81 $13.69 $13.74 $13.74 8,440
2024-04-08 $13.62 $13.63 $13.59 $13.59 $13.59 4,902
2024-04-05 $13.62 $13.66 $13.57 $13.59 $13.59 5,826
2024-04-04 $13.73 $13.73 $13.64 $13.66 $13.66 8,539
2024-04-03 $13.52 $13.59 $13.52 $13.58 $13.58 1,975
2024-04-02 $13.47 $13.56 $13.47 $13.56 $13.56 5,509
2024-04-01 $13.72 $13.72 $13.57 $13.60 $13.60 5,660
2024-03-28 $13.70 $13.78 $13.69 $13.77 $13.77 63,413
2024-03-27 $13.57 $13.68 $13.57 $13.68 $13.68 16,872
2024-03-26 $13.52 $13.55 $13.51 $13.51 $13.51 15,303
2024-03-25 $13.58 $13.58 $13.47 $13.51 $13.51 15,832
2024-03-22 $13.63 $13.63 $13.58 $13.58 $13.53 6,774
2024-03-21 $13.56 $13.56 $13.56 $13.56 $13.51 979
2024-03-20 $13.38 $13.51 $13.38 $13.51 $13.46 4,700
2024-03-19 $13.32 $13.39 $13.28 $13.34 $13.29 18,628
2024-03-18 $13.35 $13.38 $13.30 $13.32 $13.27 1,075
2024-03-15 $13.42 $13.42 $13.37 $13.37 $13.32 1,407
2024-03-14 $13.43 $13.45 $13.37 $13.37 $13.33 8,600
2024-03-13 $13.61 $13.65 $13.57 $13.57 $13.52 3,532
2024-03-12 $13.61 $13.65 $13.55 $13.60 $13.55 74,793
2024-03-11 $13.71 $13.71 $13.69 $13.69 $13.64 1,043
2024-03-08 $13.75 $13.78 $13.69 $13.69 $13.64 10,875
2024-03-07 $13.70 $13.73 $13.63 $13.69 $13.64 10,779
2024-03-06 $13.57 $13.68 $13.57 $13.67 $13.62 22,567
2024-03-05 $13.48 $13.50 $13.48 $13.49 $13.44 18,024
2024-03-04 $13.34 $13.41 $13.31 $13.39 $13.34 39,243
2024-03-01 $13.27 $13.36 $13.27 $13.36 $13.32 3,051
2024-02-29 $13.16 $13.21 $13.16 $13.19 $13.14 4,861
2024-02-28 $13.00 $13.11 $13.00 $13.07 $13.03 14,269
2024-02-27 $13.07 $13.10 $13.05 $13.05 $13.00 1,350
2024-02-26 $13.09 $13.10 $13.07 $13.10 $13.05 2,951
2024-02-23 $13.06 $13.22 $13.04 $13.17 $13.12 16,386
2024-02-22 $13.03 $13.03 $12.97 $12.99 $12.94 22,146
2024-02-21 $12.96 $12.97 $12.91 $12.95 $12.90 12,977
2024-02-20 $13.04 $13.04 $12.97 $12.98 $12.93 1,141
2024-02-16 $13.01 $13.01 $13.00 $13.00 $13.00 4,738
2024-02-15 $13.04 $13.04 $12.95 $13.03 $13.03 30,261
2024-02-14 $12.89 $12.91 $12.89 $12.91 $12.91 884
2024-02-13 $12.95 $12.95 $12.75 $12.78 $12.78 10,859
2024-02-12 $13.11 $13.11 $13.05 $13.10 $13.10 7,961
2024-02-09 $13.08 $13.08 $13.05 $13.05 $13.05 783
2024-02-08 $13.07 $13.12 $13.03 $13.12 $13.12 5,909
2024-02-07 $13.19 $13.22 $13.15 $13.15 $13.15 31,531
2024-02-06 $13.18 $13.19 $13.10 $13.15 $13.15 20,763
2024-02-05 $13.10 $13.10 $12.97 $12.97 $12.97 6,898
2024-02-02 $13.25 $13.28 $13.23 $13.28 $13.28 3,752
2024-02-01 $13.37 $13.59 $13.37 $13.55 $13.55 23,636
2024-01-31 $13.37 $13.38 $13.23 $13.23 $13.23 2,521
2024-01-30 $13.29 $13.29 $13.24 $13.24 $13.24 2,400
2024-01-29 $13.07 $13.24 $13.06 $13.24 $13.24 20,253
2024-01-26 $13.05 $13.07 $13.00 $13.07 $13.07 4,836
2024-01-25 $13.01 $13.07 $12.94 $13.07 $13.07 149,637
2024-01-24 $13.17 $13.17 $12.91 $12.95 $12.95 11,275
2024-01-23 $12.99 $12.99 $12.94 $12.98 $12.98 8,454
2024-01-22 $13.09 $13.09 $13.01 $13.07 $13.07 291,826
2024-01-19 $12.88 $13.02 $12.88 $13.01 $13.01 30,848
2024-01-18 $12.94 $12.94 $12.83 $12.92 $12.92 6,288
2024-01-17 $12.98 $12.99 $12.83 $12.97 $12.97 110,915
2024-01-16 $13.16 $13.16 $13.03 $13.12 $13.12 4,176
2024-01-12 $13.39 $13.48 $13.36 $13.44 $13.44 26,163
2024-01-11 $13.26 $13.35 $13.15 $13.35 $13.35 18,164
2024-01-10 $13.33 $13.33 $13.18 $13.26 $13.26 46,558
2024-01-09 $13.40 $13.40 $13.28 $13.29 $13.29 9,774
2024-01-08 $13.25 $13.41 $13.25 $13.41 $13.41 6,390
2024-01-05 $13.49 $13.49 $13.26 $13.31 $13.31 32,066
2024-01-04 $13.44 $13.46 $13.39 $13.42 $13.42 10,911
2024-01-03 $13.44 $13.59 $13.37 $13.59 $13.59 22,709
2024-01-02 $13.60 $13.67 $13.57 $13.61 $13.61 17,574
2023-12-29 $13.75 $13.75 $13.65 $13.65 $13.65 57,758
2023-12-28 $14.00 $14.00 $13.77 $13.77 $13.77 28,518
2023-12-27 $13.79 $13.90 $13.78 $13.90 $13.90 253,255
2023-12-26 $13.65 $13.74 $13.63 $13.64 $13.64 17,931
2023-12-22 $13.80 $13.81 $13.67 $13.74 $13.64 50,712
2023-12-21 $13.78 $13.79 $13.67 $13.74 $13.65 303,448
2023-12-20 $13.79 $13.79 $13.67 $13.67 $13.58 61,712
2023-12-19 $13.78 $13.80 $13.71 $13.71 $13.62 13,472
2023-12-18 $13.64 $13.66 $13.60 $13.60 $13.51 155,057
2023-12-15 $13.66 $13.67 $13.63 $13.65 $13.56 3,442
2023-12-14 $13.66 $13.81 $13.62 $13.74 $13.65 22,086
2023-12-13 $12.87 $13.32 $12.83 $13.29 $13.20 79,804
2023-12-12 $12.80 $12.90 $12.80 $12.84 $12.75 13,527
2023-12-11 $12.89 $12.89 $12.82 $12.85 $12.76 26,505
2023-12-08 $12.90 $12.99 $12.84 $12.99 $12.90 2,919
2023-12-07 $12.95 $13.09 $12.95 $13.00 $13.00 13,942
2023-12-06 $13.03 $13.05 $12.98 $12.98 $12.98 26,854
2023-12-05 $12.82 $12.94 $12.81 $12.87 $12.87 30,037
2023-12-04 $12.81 $12.87 $12.69 $12.75 $12.75 207,104
2023-12-01 $12.71 $12.97 $12.71 $12.93 $12.93 32,103
2023-11-30 $12.69 $12.73 $12.59 $12.65 $12.65 44,251
2023-11-29 $12.71 $12.80 $12.67 $12.76 $12.76 7,623
2023-11-28 $12.50 $12.73 $12.50 $12.66 $12.66 62,928
2023-11-27 $12.51 $12.61 $12.46 $12.61 $12.61 13,365
2023-11-24 $12.45 $12.52 $12.45 $12.46 $12.46 10,929
2023-11-22 $12.51 $12.56 $12.51 $12.53 $12.53 18,089
2023-11-21 $12.57 $12.57 $12.49 $12.52 $12.52 2,169
2023-11-20 $12.42 $12.61 $12.42 $12.61 $12.61 35,161
2023-11-17 $12.49 $12.50 $12.44 $12.44 $12.44 25,736
2023-11-16 $12.34 $12.39 $12.32 $12.34 $12.34 150,571
2023-11-15 $12.37 $12.37 $12.29 $12.31 $12.31 3,128
2023-11-14 $12.25 $12.44 $12.25 $12.41 $12.41 28,670
2023-11-13 $11.88 $12.07 $11.84 $12.01 $12.01 119,893
2023-11-10 $11.96 $12.02 $11.96 $12.01 $12.01 2,712
2023-11-09 $12.15 $12.15 $11.90 $11.91 $11.91 16,283
2023-11-08 $12.16 $12.23 $12.11 $12.23 $12.23 5,823
2023-11-07 $12.08 $12.18 $12.07 $12.13 $12.13 42,141
2023-11-06 $12.09 $12.12 $12.05 $12.08 $12.08 10,863
2023-11-03 $12.27 $12.27 $12.16 $12.18 $12.18 3,142
2023-11-02 $11.99 $12.03 $11.88 $12.00 $12.00 180,302
2023-11-01 $11.48 $11.68 $11.48 $11.65 $11.65 101,613
2023-10-31 $11.48 $11.48 $11.41 $11.41 $11.41 516
2023-10-30 $11.36 $11.44 $11.36 $11.44 $11.44 657
2023-10-27 $11.41 $11.44 $11.40 $11.43 $11.43 6,120
2023-10-26 $11.36 $11.45 $11.36 $11.45 $11.45 3,458
2023-10-25 $11.44 $11.45 $11.33 $11.39 $11.39 5,783
2023-10-24 $11.50 $11.59 $11.50 $11.59 $11.59 3,192
2023-10-23 $11.33 $11.52 $11.31 $11.44 $11.44 2,981
2023-10-20 $11.49 $11.49 $11.43 $11.46 $11.46 7,558
2023-10-19 $11.51 $11.60 $11.41 $11.50 $11.50 10,201
2023-10-18 $11.74 $11.77 $11.60 $11.64 $11.64 7,499
2023-10-17 $11.74 $11.84 $11.64 $11.81 $11.81 29,997
2023-10-16 $11.86 $11.90 $11.86 $11.90 $11.90 3,367
2023-10-13 $11.95 $12.04 $11.94 $11.95 $11.95 15,253
2023-10-12 $11.91 $11.91 $11.73 $11.75 $11.75 10,629
2023-10-11 $12.00 $12.09 $12.00 $12.07 $12.07 8,420
2023-10-10 $11.81 $11.95 $11.79 $11.88 $11.88 303,591
2023-10-09 $11.55 $11.78 $11.55 $11.78 $11.78 4,422
2023-10-06 $11.35 $11.60 $11.32 $11.53 $11.53 7,012
2023-10-05 $11.60 $11.60 $11.49 $11.50 $11.50 35,743
2023-10-04 $11.54 $11.64 $11.49 $11.63 $11.63 7,736
2023-10-03 $11.70 $11.73 $11.46 $11.46 $11.46 46,369
2023-10-02 $11.98 $11.98 $11.78 $11.79 $11.79 8,121
2023-09-29 $12.03 $12.08 $12.03 $12.07 $12.07 28,246
2023-09-28 $11.92 $12.15 $11.92 $12.15 $12.15 5,438
2023-09-27 $12.05 $12.05 $11.90 $11.99 $11.99 53,778
2023-09-26 $12.20 $12.20 $12.08 $12.10 $12.10 7,104
2023-09-25 $12.40 $12.44 $12.31 $12.31 $12.19 28,291
2023-09-22 $12.64 $12.64 $12.64 $12.64 $12.52 1,873
2023-09-21 $12.53 $12.61 $12.51 $12.51 $12.40 21,138
2023-09-20 $13.07 $13.07 $12.91 $12.91 $12.79 11,361
2023-09-19 $13.01 $13.02 $12.92 $12.92 $12.80 41,338
2023-09-18 $12.90 $13.07 $12.90 $13.02 $12.90 8,256
2023-09-15 $13.01 $13.05 $12.98 $12.98 $12.85 11,684
2023-09-14 $13.12 $13.12 $13.02 $13.07 $12.95 7,849
2023-09-13 $13.04 $13.05 $13.03 $13.03 $12.91 1,845
2023-09-12 $13.05 $13.05 $13.00 $13.04 $12.92 41,829
2023-09-11 $13.00 $13.02 $12.98 $13.02 $12.89 6,060
2023-09-08 $13.08 $13.14 $12.97 $13.02 $12.90 26,248
2023-09-07 $12.95 $12.97 $12.95 $12.97 $12.85 2,146
2023-09-06 $13.09 $13.09 $12.95 $12.95 $12.83 7,812
2023-09-05 $13.05 $13.05 $12.96 $13.01 $12.88 21,790
2023-09-01 $13.28 $13.28 $13.16 $13.20 $13.07 3,317
2023-08-31 $13.30 $13.36 $13.28 $13.31 $13.18 7,632
2023-08-30 $13.25 $13.28 $13.25 $13.28 $13.16 521
2023-08-29 $13.24 $13.25 $13.24 $13.25 $13.12 382
2023-08-28 $13.09 $13.09 $13.00 $13.00 $12.88 2,523
2023-08-25 $12.98 $12.98 $12.87 $12.95 $12.95 804
2023-08-24 $13.00 $13.03 $12.91 $12.91 $12.91 3,332
2023-08-23 $13.00 $13.09 $13.00 $13.09 $13.09 2,083
2023-08-22 $12.70 $12.77 $12.70 $12.70 $12.70 2,496
2023-08-21 $12.69 $12.69 $12.57 $12.68 $12.68 5,242
2023-08-18 $12.81 $12.81 $12.71 $12.74 $12.74 1,666
2023-08-17 $12.79 $12.79 $12.71 $12.74 $12.74 18,552
2023-08-16 $12.94 $12.94 $12.77 $12.77 $12.77 87,695
2023-08-15 $13.06 $13.07 $12.96 $12.96 $12.96 17,833
2023-08-14 $13.14 $13.21 $13.14 $13.15 $13.15 5,167
2023-08-11 $13.23 $13.25 $13.22 $13.25 $13.25 20,317
2023-08-10 $13.51 $13.51 $13.31 $13.32 $13.32 4,123
2023-08-09 $13.49 $13.49 $13.46 $13.47 $13.47 7,064
2023-08-08 $13.40 $13.47 $13.40 $13.45 $13.45 3,219
2023-08-07 $13.42 $13.42 $13.41 $13.41 $13.41 4,947
2023-08-04 $13.41 $13.54 $13.41 $13.48 $13.48 3,944
2023-08-03 $13.25 $13.33 $13.21 $13.25 $13.25 32,648
2023-08-02 $13.56 $13.56 $13.42 $13.48 $13.48 844,283
2023-08-01 $13.76 $13.76 $13.65 $13.70 $13.70 55,430
2023-07-31 $13.97 $14.05 $13.96 $13.98 $13.98 13,168
2023-07-28 $13.78 $13.93 $13.77 $13.90 $13.90 3,074
2023-07-27 $14.05 $14.05 $13.77 $13.85 $13.85 13,503
2023-07-26 $14.08 $14.13 $14.06 $14.12 $14.12 1,123
2023-07-25 $14.13 $14.16 $14.07 $14.13 $14.13 993
2023-07-24 $14.05 $14.14 $14.05 $14.09 $14.09 33,159
2023-07-21 $14.07 $14.12 $14.06 $14.07 $14.07 10,293
2023-07-20 $14.09 $14.09 $14.00 $14.06 $14.06 32,364
2023-07-19 $14.10 $14.18 $14.03 $14.15 $14.15 26,751
2023-07-18 $14.02 $14.09 $14.02 $14.05 $14.05 48,215
2023-07-17 $13.86 $13.97 $13.86 $13.94 $13.94 42,691
2023-07-14 $14.06 $14.06 $13.90 $13.92 $13.92 52,989
2023-07-13 $14.02 $14.08 $13.96 $14.08 $14.08 8,617
2023-07-12 $13.67 $13.93 $13.67 $13.88 $13.88 25,898
2023-07-11 $13.50 $13.51 $13.42 $13.50 $13.50 8,372
2023-07-10 $13.35 $13.45 $13.27 $13.42 $13.42 100,070
2023-07-07 $13.31 $13.43 $13.31 $13.39 $13.39 4,938
2023-07-06 $13.39 $13.40 $13.30 $13.35 $13.35 3,073
2023-07-05 $13.72 $13.74 $13.63 $13.63 $13.63 5,503
2023-07-03 $13.94 $13.98 $13.89 $13.92 $13.92 6,229
2023-06-30 $13.75 $13.84 $13.75 $13.84 $13.84 4,546
2023-06-29 $13.70 $13.70 $13.60 $13.68 $13.68 22,193
2023-06-28 $13.80 $13.84 $13.70 $13.80 $13.80 30,189
2023-06-27 $13.75 $13.76 $13.75 $13.76 $13.76 5,550
2023-06-26 $13.92 $13.97 $13.86 $13.86 $13.71 3,325
2023-06-23 $13.95 $13.95 $13.88 $13.88 $13.73 1,280
2023-06-22 $13.96 $13.96 $13.90 $13.96 $13.81 6,375
2023-06-21 $14.00 $14.08 $13.97 $14.08 $13.93 11,338
2023-06-20 $14.11 $14.11 $14.08 $14.08 $13.93 1,937
2023-06-16 $14.11 $14.14 $14.10 $14.10 $13.95 11,819
2023-06-15 $14.07 $14.22 $14.07 $14.19 $14.04 3,442
2023-06-14 $14.02 $14.04 $13.92 $13.97 $13.82 32,874
2023-06-13 $13.91 $13.93 $13.83 $13.83 $13.68 7,322
2023-06-12 $13.86 $13.90 $13.79 $13.87 $13.72 4,933
2023-06-09 $13.94 $13.94 $13.90 $13.90 $13.75 4,300
2023-06-08 $13.80 $13.89 $13.80 $13.89 $13.75 3,389
2023-06-07 $13.82 $13.82 $13.72 $13.72 $13.57 988
2023-06-06 $13.70 $13.88 $13.70 $13.86 $13.72 19,021
2023-06-05 $13.75 $13.82 $13.70 $13.74 $13.59 57,022
2023-06-02 $13.79 $13.87 $13.76 $13.76 $13.61 139,606
2023-06-01 $13.62 $13.81 $13.62 $13.79 $13.64 7,451
2023-05-31 $13.59 $13.62 $13.55 $13.62 $13.48 5,264
2023-05-30 $13.57 $13.61 $13.55 $13.60 $13.46 2,145
2023-05-26 $13.45 $13.54 $13.45 $13.54 $13.40 1,156
2023-05-25 $13.57 $13.57 $13.44 $13.44 $13.30 2,338
2023-05-24 $13.70 $13.70 $13.46 $13.53 $13.39 31,835
2023-05-23 $13.62 $13.70 $13.62 $13.67 $13.53 843
2023-05-22 $13.77 $13.77 $13.69 $13.70 $13.70 3,521
2023-05-19 $13.75 $13.78 $13.68 $13.78 $13.78 4,642
2023-05-18 $13.72 $13.72 $13.68 $13.70 $13.70 7,910
2023-05-17 $13.87 $13.91 $13.85 $13.91 $13.91 2,111
2023-05-16 $13.90 $13.90 $13.78 $13.87 $13.87 3,123
2023-05-15 $14.01 $14.06 $13.96 $14.06 $14.06 12,318
2023-05-12 $14.12 $14.12 $13.98 $13.98 $13.98 4,040
2023-05-11 $14.02 $14.11 $14.02 $14.09 $14.09 7,430
2023-05-10 $14.03 $14.07 $14.02 $14.06 $14.06 18,738
2023-05-09 $14.01 $14.04 $13.97 $13.97 $13.97 10,754
2023-05-08 $14.07 $14.11 $14.07 $14.11 $14.11 1,459
2023-05-05 $14.19 $14.20 $14.19 $14.20 $14.20 998
2023-05-04 $14.12 $14.20 $14.06 $14.12 $14.12 2,485
2023-05-03 $14.13 $14.22 $14.13 $14.16 $14.16 21,498
2023-05-02 $14.08 $14.08 $14.01 $14.08 $14.08 2,844
2023-05-01 $14.20 $14.20 $13.98 $13.99 $13.99 4,785
2023-04-28 $14.19 $14.29 $14.19 $14.24 $14.24 7,219
2023-04-27 $14.13 $14.14 $14.08 $14.13 $14.13 18,877
2023-04-26 $14.24 $14.26 $14.14 $14.17 $14.17 15,386
2023-04-25 $14.27 $14.27 $14.21 $14.25 $14.25 10,928
2023-04-24 $14.13 $14.26 $14.11 $14.26 $14.26 7,531
2023-04-21 $14.29 $14.29 $14.06 $14.11 $14.11 6,144
2023-04-20 $14.27 $14.28 $14.19 $14.25 $14.25 26,950
2023-04-19 $14.23 $14.23 $14.19 $14.20 $14.20 17,891
2023-04-18 $14.28 $14.29 $14.24 $14.28 $14.28 7,446
2023-04-17 $14.33 $14.33 $14.15 $14.26 $14.26 5,871
2023-04-14 $14.46 $14.46 $14.28 $14.39 $14.39 44,505
2023-04-13 $14.59 $14.61 $14.54 $14.54 $14.54 5,379
2023-04-12 $14.53 $14.53 $14.47 $14.51 $14.51 4,464
2023-04-11 $14.46 $14.50 $14.40 $14.50 $14.50 4,449
2023-04-10 $14.33 $14.39 $14.33 $14.39 $14.39 1,799
2023-04-06 $14.49 $14.53 $14.47 $14.53 $14.53 969
2023-04-05 $14.49 $14.49 $14.49 $14.49 $14.49 849
2023-04-04 $14.33 $14.45 $14.33 $14.44 $14.44 4,829
2023-04-03 $14.34 $14.46 $14.34 $14.39 $14.39 8,832
2023-03-31 $14.21 $14.23 $14.12 $14.23 $14.23 47,527
2023-03-30 $14.10 $14.10 $14.05 $14.09 $14.09 15,268
2023-03-29 $13.95 $13.97 $13.95 $13.97 $13.97 5,421
2023-03-28 $13.84 $13.89 $13.84 $13.88 $13.88 2,392
2023-03-27 $13.91 $13.92 $13.78 $13.80 $13.75 26,251
2023-03-24 $14.04 $14.07 $14.03 $14.04 $13.98 2,931
2023-03-23 $14.07 $14.07 $13.99 $14.05 $13.99 16,055
2023-03-22 $13.91 $13.97 $13.87 $13.96 $13.90 3,317
2023-03-21 $13.85 $13.85 $13.80 $13.84 $13.78 1,229
2023-03-20 $13.77 $13.82 $13.77 $13.82 $13.76 1,245
2023-03-17 $13.85 $13.86 $13.76 $13.79 $13.73 4,390
2023-03-16 $13.96 $13.96 $13.71 $13.71 $13.66 17,550
2023-03-15 $13.80 $13.83 $13.75 $13.82 $13.76 22,476
2023-03-14 $13.77 $13.92 $13.74 $13.76 $13.70 7,995
2023-03-13 $13.98 $14.19 $13.84 $13.84 $13.78 66,455
2023-03-10 $13.75 $13.84 $13.69 $13.81 $13.75 24,442
2023-03-09 $13.56 $13.56 $13.40 $13.48 $13.42 18,137
2023-03-08 $13.69 $13.69 $13.50 $13.62 $13.56 15,886
2023-03-07 $13.78 $13.78 $13.59 $13.62 $13.56 7,924
2023-03-06 $13.93 $13.94 $13.81 $13.84 $13.78 30,181
2023-03-03 $13.78 $14.07 $13.78 $13.88 $13.82 2,256
2023-03-02 $13.49 $13.55 $13.45 $13.53 $13.47 11,986
2023-03-01 $13.55 $13.61 $13.54 $13.61 $13.55 28,248
2023-02-28 $13.39 $13.58 $13.39 $13.58 $13.52 1,971
2023-02-27 $13.55 $13.55 $13.48 $13.55 $13.49 3,059
2023-02-24 $13.49 $13.49 $13.36 $13.40 $13.34 6,978
2023-02-23 $13.73 $13.75 $13.63 $13.75 $13.69 1,110
2023-02-22 $13.70 $13.70 $13.56 $13.56 $13.50 2,444
2023-02-21 $13.69 $13.72 $13.63 $13.63 $13.57 17,418
2023-02-17 $13.73 $13.93 $13.73 $13.93 $13.87 5,851
2023-02-16 $13.89 $14.03 $13.85 $13.85 $13.79 2,363
2023-02-15 $14.02 $14.08 $13.96 $14.08 $14.02 40,522
2023-02-14 $14.16 $14.32 $14.06 $14.17 $14.11 10,597
2023-02-13 $14.13 $14.22 $14.10 $14.22 $14.16 22,121
2023-02-10 $14.10 $14.10 $14.00 $14.01 $13.95 7,841
2023-02-09 $14.48 $14.48 $14.13 $14.20 $14.14 8,622
2023-02-08 $14.25 $14.34 $14.23 $14.34 $14.28 4,741
2023-02-07 $14.20 $14.32 $14.19 $14.32 $14.26 5,338
2023-02-06 $14.16 $14.23 $14.16 $14.23 $14.16 12,101
2023-02-03 $14.49 $14.53 $14.33 $14.33 $14.27 20,041
2023-02-02 $14.89 $14.89 $14.66 $14.74 $14.68 45,562
2023-02-01 $14.61 $14.90 $14.55 $14.87 $14.81 35,225
2023-01-31 $14.57 $14.57 $14.46 $14.50 $14.44 21,419
2023-01-30 $14.68 $14.70 $14.52 $14.52 $14.46 3,699
2023-01-27 $14.73 $14.82 $14.66 $14.73 $14.67 11,719
2023-01-26 $14.76 $14.81 $14.67 $14.77 $14.71 16,509
2023-01-25 $14.64 $14.80 $14.58 $14.80 $14.74 48,788
2023-01-24 $14.49 $14.70 $14.49 $14.64 $14.58 73,490
2023-01-23 $14.46 $14.54 $14.46 $14.49 $14.43 34,269
2023-01-20 $14.47 $14.51 $14.41 $14.43 $14.37 22,504
2023-01-19 $14.48 $14.53 $14.38 $14.49 $14.43 39,047
2023-01-18 $14.60 $14.61 $14.39 $14.54 $14.48 36,756
2023-01-17 $14.37 $14.50 $14.24 $14.26 $14.20 1,097,101
2023-01-13 $14.50 $14.61 $14.45 $14.45 $14.39 17,915
2023-01-12 $14.39 $14.67 $14.39 $14.56 $14.50 37,111
2023-01-11 $14.08 $14.28 $14.08 $14.28 $14.22 3,196
2023-01-10 $14.20 $14.21 $14.02 $14.06 $14.00 70,612
2023-01-09 $14.10 $14.22 $14.10 $14.17 $14.11 28,675
2023-01-06 $13.91 $13.98 $13.87 $13.98 $13.92 33,808
2023-01-05 $13.54 $13.63 $13.50 $13.50 $13.44 3,306,852
2023-01-04 $13.53 $13.60 $13.48 $13.60 $13.54 10,863
2023-01-03 $13.44 $13.57 $13.34 $13.42 $13.36 52,905
2022-12-30 $13.38 $13.38 $13.15 $13.32 $13.26 79,627
2022-12-29 $13.26 $13.42 $13.26 $13.30 $13.24 193,292
2022-12-28 $13.30 $13.30 $13.18 $13.18 $13.12 8,500
2022-12-27 $13.38 $13.50 $13.28 $13.30 $13.24 25,486
2022-12-23 $13.53 $13.59 $13.35 $13.47 $13.32 139,003
2022-12-22 $13.69 $13.70 $13.53 $13.62 $13.47 39,447
2022-12-21 $13.72 $13.75 $13.69 $13.70 $13.55 15,859
2022-12-20 $13.61 $13.66 $13.54 $13.65 $13.50 63,434
2022-12-19 $13.87 $13.87 $13.68 $13.72 $13.57 7,908
2022-12-16 $13.84 $13.94 $13.81 $13.88 $13.73 38,230
2022-12-15 $14.10 $14.11 $13.94 $14.07 $13.91 1,402,490
2022-12-14 $14.37 $14.40 $14.01 $14.11 $13.95 40,344
2022-12-13 $14.48 $14.53 $14.30 $14.30 $14.14 207,416
2022-12-12 $13.98 $14.25 $13.98 $14.15 $13.99 101,520
2022-12-09 $14.42 $14.51 $14.16 $14.16 $14.00 46,271
2022-12-08 $14.42 $14.55 $14.37 $14.37 $14.21 931,467
2022-12-07 $14.33 $14.45 $14.30 $14.45 $14.29 155,456
2022-12-06 $14.22 $14.28 $14.19 $14.28 $14.12 16,106
2022-12-05 $14.29 $14.31 $14.12 $14.15 $13.99 50,983
2022-12-02 $14.18 $14.55 $14.16 $14.55 $14.55 1,315,632
2022-12-01 $14.08 $14.60 $14.02 $14.31 $14.31 46,817
2022-11-30 $13.61 $13.86 $13.51 $13.86 $13.86 2,208,946
2022-11-29 $13.46 $13.80 $13.46 $13.52 $13.52 22,798
2022-11-28 $13.63 $13.90 $13.52 $13.60 $13.60 22,388
2022-11-25 $13.77 $13.91 $13.76 $13.76 $13.76 6,607
2022-11-23 $13.49 $13.81 $13.37 $13.78 $13.78 14,297
2022-11-22 $13.36 $13.59 $13.36 $13.54 $13.54 37,270
2022-11-21 $13.27 $13.27 $13.09 $13.22 $13.22 17,986
2022-11-18 $13.36 $13.37 $13.19 $13.27 $13.27 28,315
2022-11-17 $13.26 $13.44 $13.26 $13.39 $13.39 12,300
2022-11-16 $13.49 $13.54 $13.43 $13.52 $13.52 78,190
2022-11-15 $13.39 $13.48 $13.35 $13.45 $13.45 16,068
2022-11-14 $13.30 $13.35 $13.01 $13.21 $13.21 13,982
2022-11-11 $13.41 $13.41 $13.12 $13.36 $13.36 1,685,659
2022-11-10 $12.75 $13.48 $12.52 $13.45 $13.45 220,754
2022-11-09 $12.63 $12.63 $12.34 $12.37 $12.37 8,474
2022-11-08 $12.49 $12.76 $12.49 $12.62 $12.62 98,053
2022-11-07 $12.40 $12.43 $12.39 $12.39 $12.39 15,675
2022-11-04 $12.33 $12.67 $12.23 $12.31 $12.31 82,632
2022-11-03 $12.12 $12.38 $12.10 $12.21 $12.21 133,216
2022-11-02 $12.62 $12.72 $12.48 $12.62 $12.62 89,353
2022-11-01 $12.69 $13.40 $12.58 $12.58 $12.58 127,142
2022-10-31 $12.42 $12.57 $12.39 $12.42 $12.42 253,437
2022-10-28 $12.52 $12.60 $12.44 $12.53 $12.53 205,041
2022-10-27 $12.52 $12.63 $12.49 $12.54 $12.54 201,173
2022-10-26 $12.35 $12.56 $12.33 $12.43 $12.43 156,282
2022-10-25 $12.14 $12.30 $12.11 $12.22 $12.22 108,281
2022-10-24 $11.94 $12.08 $11.84 $11.96 $11.96 162,889
2022-10-21 $11.90 $11.99 $11.73 $11.98 $11.98 34,970
2022-10-20 $12.02 $12.06 $11.93 $11.93 $11.93 9,134
2022-10-19 $12.06 $12.14 $11.98 $11.98 $11.98 9,006
2022-10-18 $12.65 $12.65 $11.96 $12.20 $12.20 29,392
2022-10-17 $12.19 $12.27 $12.12 $12.12 $12.12 4,812
2022-10-14 $12.17 $12.17 $12.04 $12.04 $12.04 21,895
2022-10-13 $11.85 $12.64 $11.85 $12.21 $12.21 7,200
2022-10-12 $11.95 $12.16 $11.95 $12.10 $12.10 20,278
2022-10-11 $12.09 $12.16 $12.03 $12.03 $12.03 17,465
2022-10-10 $12.33 $12.33 $12.09 $12.09 $12.09 161,142
2022-10-07 $12.38 $12.46 $12.28 $12.30 $12.30 44,410
2022-10-06 $12.63 $12.63 $12.50 $12.57 $12.57 39,142
2022-10-05 $12.73 $12.83 $12.73 $12.74 $12.74 159,126
2022-10-04 $12.73 $12.94 $12.73 $12.93 $12.93 23,225
2022-10-03 $12.26 $12.47 $12.26 $12.47 $12.47 9,727
2022-09-30 $12.39 $12.40 $12.09 $12.11 $12.11 10,277
2022-09-29 $12.60 $12.81 $12.26 $12.81 $12.81 50,700
2022-09-28 $12.23 $12.51 $12.15 $12.51 $12.51 7,367
2022-09-27 $12.43 $12.43 $12.12 $12.15 $12.15 60,053
2022-09-26 $12.85 $12.94 $12.61 $12.67 $12.43 70,148
2022-09-23 $13.13 $13.13 $12.86 $12.93 $12.69 425,180
2022-09-22 $13.55 $13.55 $13.25 $13.38 $13.13 47,149
2022-09-21 $13.59 $13.73 $13.54 $13.58 $13.33 5,277
2022-09-20 $13.85 $13.85 $13.56 $13.64 $13.38 11,755
2022-09-19 $13.60 $13.86 $13.60 $13.85 $13.59 3,411
2022-09-16 $13.87 $13.87 $13.77 $13.78 $13.52 13,854
2022-09-15 $14.12 $14.12 $14.00 $14.00 $13.74 9,495
2022-09-14 $14.06 $14.20 $14.06 $14.08 $13.82 54,369
2022-09-13 $14.12 $14.12 $14.05 $14.05 $13.79 32,506
2022-09-12 $14.51 $14.58 $14.39 $14.40 $14.13 12,298
2022-09-09 $14.37 $14.44 $14.35 $14.44 $14.17 10,940
2022-09-08 $14.26 $14.32 $14.26 $14.28 $14.01 6,461
2022-09-07 $14.04 $14.25 $14.04 $14.25 $13.98 19,234
2022-09-06 $14.48 $14.48 $14.06 $14.11 $13.85 81,624
2022-09-02 $14.36 $14.42 $14.36 $14.41 $14.14 28,719
2022-09-01 $14.41 $14.43 $14.15 $14.29 $14.02 31,432
2022-08-31 $14.85 $14.88 $14.60 $14.61 $14.34 50,075
2022-08-30 $14.84 $14.84 $14.84 $14.84 $14.84 109
2022-08-29 $15.04 $15.09 $15.03 $15.07 $15.07 4,080
2022-08-26 $15.19 $15.19 $15.16 $15.17 $15.17 43,616
2022-08-25 $15.20 $15.20 $15.16 $15.16 $15.16 38,068
2022-08-24 $15.04 $15.12 $14.94 $15.02 $15.02 13,580
2022-08-23 $15.17 $15.17 $15.05 $15.05 $15.05 551
2022-08-22 $15.10 $15.10 $14.89 $14.97 $14.97 36,263
2022-08-19 $15.26 $15.26 $15.06 $15.16 $15.16 1,910
2022-08-18 $15.34 $15.63 $15.17 $15.63 $15.63 162,641
2022-08-17 $15.32 $15.33 $15.30 $15.30 $15.30 3,531
2022-08-16 $15.39 $15.42 $15.39 $15.42 $15.42 1,930
2022-08-15 $15.33 $15.49 $15.31 $15.39 $15.39 19,113
2022-08-12 $15.35 $15.35 $15.31 $15.33 $15.33 3,112
2022-08-11 $15.51 $15.58 $15.26 $15.27 $15.27 141,349
2022-08-10 $15.46 $15.60 $15.45 $15.45 $15.45 10,162
2022-08-09 $15.47 $15.48 $15.38 $15.38 $15.38 1,096
2022-08-08 $15.38 $15.38 $15.35 $15.38 $15.38 2,449
2022-08-05 $15.19 $15.35 $15.19 $15.28 $15.28 32,762
2022-08-04 $15.41 $15.52 $15.39 $15.49 $15.49 16,041
2022-08-03 $15.30 $15.42 $15.16 $15.40 $15.40 61,659
2022-08-02 $15.51 $15.51 $15.24 $15.30 $15.30 13,544
2022-08-01 $15.45 $15.66 $15.31 $15.65 $15.65 5,201
2022-07-29 $15.38 $15.48 $15.38 $15.41 $15.41 35,808
2022-07-28 $15.25 $15.27 $15.22 $15.25 $15.25 3,784
2022-07-27 $14.99 $15.03 $14.82 $15.02 $15.02 41,574
2022-07-26 $14.82 $14.84 $14.82 $14.84 $14.84 1,363
2022-07-25 $14.81 $14.93 $14.80 $14.81 $14.81 22,921
2022-07-22 $14.72 $14.78 $14.71 $14.73 $14.73 74,262
2022-07-21 $14.43 $14.54 $14.42 $14.54 $14.54 19,420
2022-07-20 $14.40 $14.42 $14.32 $14.32 $14.32 76,187
2022-07-19 $14.42 $14.43 $14.32 $14.32 $14.32 1,067
2022-07-18 $14.41 $14.41 $14.21 $14.28 $14.28 16,755
2022-07-15 $14.10 $14.22 $14.07 $14.21 $14.21 64,463
2022-07-14 $14.11 $14.21 $14.09 $14.10 $14.10 428,848
2022-07-13 $14.01 $14.28 $14.01 $14.20 $14.20 10,396
2022-07-12 $14.14 $14.22 $14.11 $14.11 $14.11 17,002
2022-07-11 $14.13 $14.17 $14.05 $14.07 $14.07 5,298
2022-07-08 $14.29 $14.29 $14.16 $14.16 $14.16 4,613
2022-07-07 $14.38 $14.43 $14.31 $14.39 $14.39 12,459
2022-07-06 $14.49 $14.54 $14.17 $14.40 $14.40 38,244
2022-07-05 $14.54 $14.56 $14.28 $14.56 $14.56 81,307
2022-07-01 $14.43 $14.67 $14.43 $14.55 $14.55 13,406
2022-06-30 $14.51 $14.68 $14.37 $14.42 $14.42 49,725
2022-06-29 $14.57 $14.65 $14.51 $14.51 $14.51 15,660
2022-06-28 $14.74 $14.86 $14.57 $14.57 $14.57 11,148
2022-06-27 $14.75 $14.87 $14.51 $14.85 $14.85 21,302
2022-06-24 $15.06 $15.07 $14.99 $15.01 $14.81 266,688
2022-06-23 $15.00 $15.03 $14.72 $14.93 $14.73 10,946
2022-06-22 $14.77 $14.84 $14.77 $14.80 $14.60 14,385
2022-06-21 $14.72 $14.78 $14.72 $14.72 $14.52 21,600
2022-06-17 $14.79 $14.84 $14.59 $14.70 $14.50 44,942
2022-06-16 $14.58 $14.70 $14.50 $14.70 $14.50 12,386
2022-06-15 $14.66 $14.90 $14.59 $14.90 $14.70 23,425
2022-06-14 $14.80 $14.86 $14.60 $14.64 $14.44 38,987
2022-06-13 $15.22 $15.30 $14.45 $14.89 $14.69 95,631
2022-06-10 $15.92 $15.92 $15.72 $15.75 $15.54 8,567
2022-06-09 $16.13 $16.17 $16.01 $16.01 $15.80 75,758
2022-06-08 $16.34 $16.34 $16.28 $16.28 $16.06 4,724
2022-06-07 $16.00 $16.38 $16.00 $16.37 $16.16 6,993
2022-06-06 $16.45 $16.45 $16.25 $16.25 $16.03 2,197
2022-06-03 $16.19 $16.32 $16.19 $16.32 $16.10 3,542
2022-06-02 $16.25 $16.37 $16.20 $16.33 $16.12 6,869
2022-06-01 $16.12 $16.25 $16.08 $16.14 $15.92 10,640
2022-05-31 $16.31 $16.40 $16.19 $16.34 $16.12 4,789
2022-05-27 $16.15 $16.55 $16.15 $16.45 $16.23 146,206
2022-05-26 $16.17 $16.30 $16.17 $16.30 $16.09 9,121
2022-05-25 $15.96 $16.07 $15.92 $16.07 $15.86 3,640
2022-05-24 $16.01 $16.16 $15.80 $15.92 $15.70 15,753
2022-05-23 $15.88 $15.98 $15.79 $15.92 $15.71 16,103
2022-05-20 $15.61 $15.73 $15.60 $15.73 $15.52 16,600
2022-05-19 $15.94 $16.03 $15.84 $15.85 $15.64 15,793
2022-05-18 $15.62 $15.67 $15.62 $15.67 $15.46 6,107
2022-05-17 $15.73 $15.73 $15.73 $15.73 $15.52 216
2022-05-16 $15.76 $15.76 $15.69 $15.69 $15.48 7,572
2022-05-13 $15.62 $15.75 $15.60 $15.60 $15.39 566
2022-05-12 $15.64 $15.70 $15.35 $15.43 $15.22 167,089
2022-05-11 $15.16 $15.54 $15.16 $15.50 $15.29 129,037
2022-05-10 $15.37 $15.43 $15.16 $15.25 $15.04 22,580
2022-05-09 $15.59 $15.59 $15.20 $15.28 $15.08 30,450
2022-05-06 $15.95 $15.96 $15.80 $15.90 $15.68 9,281
2022-05-05 $16.51 $16.51 $16.15 $16.15 $15.93 4,605
2022-05-04 $16.25 $16.64 $16.16 $16.64 $16.42 40,155
2022-05-03 $16.27 $16.51 $16.27 $16.35 $16.13 6,794
2022-05-02 $16.46 $16.46 $16.20 $16.26 $16.04 12,237
2022-04-29 $17.07 $17.07 $16.60 $16.60 $16.38 10,486
2022-04-28 $16.63 $16.75 $16.63 $16.75 $16.53 12,789
2022-04-27 $16.66 $16.70 $16.66 $16.70 $16.48 26,060
2022-04-26 $16.79 $16.81 $16.61 $16.65 $16.43 22,595
2022-04-25 $16.90 $16.90 $16.71 $16.86 $16.63 11,320
2022-04-22 $17.24 $17.24 $17.00 $17.00 $16.77 4,409
2022-04-21 $17.62 $17.62 $17.20 $17.39 $17.16 13,038
2022-04-20 $17.40 $17.72 $17.40 $17.65 $17.41 19,295
2022-04-19 $17.49 $17.57 $17.40 $17.40 $17.17 12,972
2022-04-18 $17.58 $17.58 $17.48 $17.48 $17.25 10,374
2022-04-14 $17.67 $17.70 $17.55 $17.55 $17.32 9,510
2022-04-13 $17.71 $17.74 $17.67 $17.67 $17.43 8,016
2022-04-12 $17.77 $18.46 $17.60 $17.62 $17.38 14,111
2022-04-11 $17.80 $17.81 $17.64 $17.69 $17.45 3,962
2022-04-08 $17.96 $18.00 $17.91 $17.91 $17.68 3,379
2022-04-07 $18.07 $18.07 $17.95 $18.06 $17.82 4,292
2022-04-06 $18.24 $18.24 $18.12 $18.17 $17.93 4,003
2022-04-05 $18.61 $18.61 $18.43 $18.45 $18.20 11,644
2022-04-04 $18.78 $18.89 $18.78 $18.85 $18.60 2,837
2022-04-01 $18.75 $18.76 $18.62 $18.73 $18.47 15,089
2022-03-31 $18.82 $18.88 $18.70 $18.73 $18.48 4,563
2022-03-30 $18.62 $18.96 $18.62 $18.74 $18.49 1,942
2022-03-29 $18.76 $18.76 $18.61 $18.61 $18.36 1,427
2022-03-28 $18.74 $18.74 $18.60 $18.61 $18.36 3,643
2022-03-25 $18.70 $18.84 $18.61 $18.84 $18.48 1,430
2022-03-24 $18.79 $18.96 $18.72 $18.74 $18.39 17,455
2022-03-23 $18.80 $18.89 $18.80 $18.82 $18.47 39,359
2022-03-22 $18.64 $18.83 $18.50 $18.60 $18.25 14,395
2022-03-21 $18.78 $18.98 $18.64 $18.88 $18.52 37,799
2022-03-18 $18.93 $19.06 $18.92 $18.92 $18.56 12,487
2022-03-17 $18.68 $18.69 $18.64 $18.64 $18.28 13,807
2022-03-16 $18.19 $18.61 $18.17 $18.49 $18.14 24,877
2022-03-15 $18.41 $18.41 $18.12 $18.12 $17.78 90,614
2022-03-14 $18.95 $18.95 $18.46 $18.48 $18.13 28,483
2022-03-11 $18.89 $18.89 $18.81 $18.83 $18.47 14,348
2022-03-10 $18.92 $18.95 $18.85 $18.88 $18.52 14,451
2022-03-09 $19.32 $19.32 $19.17 $19.17 $18.81 13,947
2022-03-08 $19.25 $19.40 $19.25 $19.29 $18.93 2,838
2022-03-07 $19.44 $19.48 $19.25 $19.33 $18.96 5,055
2022-03-04 $19.08 $19.25 $19.08 $19.25 $18.89 2,589
2022-03-03 $19.29 $19.42 $19.20 $19.20 $18.84 5,002
2022-03-02 $19.30 $19.63 $19.30 $19.51 $19.14 24,169
2022-03-01 $19.20 $19.27 $18.87 $19.27 $18.91 25,978
2022-02-28 $18.70 $19.01 $18.70 $19.01 $18.65 8,981
2022-02-25 $18.62 $18.84 $18.62 $18.80 $18.44 13,929
2022-02-24 $18.52 $18.56 $18.50 $18.53 $18.18 3,282
2022-02-23 $18.84 $18.84 $18.58 $18.58 $18.23 11,984
2022-02-22 $18.80 $18.92 $18.74 $18.83 $18.47 64,294
2022-02-18 $18.81 $18.89 $18.81 $18.87 $18.51 2,434
2022-02-17 $18.87 $19.26 $18.87 $18.91 $18.55 14,053
2022-02-16 $18.80 $18.93 $18.79 $18.92 $18.56 7,869
2022-02-15 $18.80 $18.94 $18.74 $18.89 $18.53 34,899
2022-02-14 $18.90 $18.93 $18.90 $18.93 $18.57 2,463
2022-02-11 $19.02 $19.04 $19.00 $19.04 $18.68 7,700
2022-02-10 $19.25 $19.32 $19.00 $19.00 $18.64 19,614
2022-02-09 $19.13 $19.33 $19.13 $19.26 $18.90 43,387
2022-02-08 $18.99 $19.29 $18.99 $19.09 $18.73 23,626
2022-02-07 $19.00 $19.17 $19.00 $19.06 $18.70 2,874
2022-02-04 $19.20 $19.27 $19.00 $19.01 $18.65 117,512
2022-02-03 $19.50 $19.50 $19.19 $19.19 $18.83 3,441
2022-02-02 $19.43 $19.61 $19.40 $19.46 $19.09 5,057
2022-02-01 $19.35 $19.50 $19.35 $19.39 $19.02 2,270
2022-01-31 $19.25 $19.45 $19.20 $19.37 $19.00 8,436
2022-01-28 $18.97 $19.24 $18.97 $19.23 $18.87 9,321
2022-01-27 $19.05 $19.65 $18.94 $18.94 $18.59 3,538
2022-01-26 $19.20 $19.42 $19.05 $19.05 $18.69 95,216
2022-01-25 $19.10 $19.30 $19.10 $19.26 $18.90 6,239
2022-01-24 $19.22 $19.36 $19.12 $19.28 $18.92 13,630
2022-01-21 $19.32 $19.43 $19.25 $19.36 $18.99 48,819
2022-01-20 $19.42 $19.51 $19.39 $19.43 $19.06 54,079
2022-01-19 $19.54 $19.54 $19.35 $19.41 $19.04 462,325
2022-01-18 $19.54 $19.57 $19.50 $19.50 $19.13 4,796
2022-01-14 $19.80 $19.87 $19.04 $19.76 $19.39 22,219
2022-01-13 $19.99 $20.01 $19.84 $19.84 $19.46 34,660
2022-01-12 $20.05 $20.06 $20.00 $20.00 $19.62 10,417
2022-01-11 $19.50 $19.79 $19.50 $19.76 $19.39 20,841
2022-01-10 $19.53 $19.54 $19.44 $19.54 $19.17 20,404
2022-01-07 $19.47 $19.66 $19.40 $19.59 $19.22 58,344
2022-01-06 $19.42 $19.64 $19.42 $19.64 $19.27 27,970
2022-01-05 $20.01 $20.01 $19.67 $19.67 $19.30 12,287
2022-01-04 $20.18 $20.18 $19.97 $19.98 $19.60 224,775

UPAR Ultra Risk Parity ETF (UPAR) News Headlines

Recent UPAR Ultra Risk Parity ETF (UPAR) News
Similar Companies to UPAR Ultra Risk Parity ETF (UPAR) 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.