AGFIQ DYNAMIC HEDGED U.S. EQUITY ETF (USHG) Exchange: NYSE ARCA

  1. Profile
  2. AGFIQ DYNAMIC HEDGED U.S. EQUITY ETF (USHG)

Data as of May 2, 2025

$31.51 ($0.11) 0.36%

AGFIQ DYNAMIC HEDGED U.S. EQUITY ETF - Daily Information
Click for more stock information on AGFIQ DYNAMIC HEDGED U.S. EQUITY ETF .
Daily Information Data
Date May 2, 2025
Open $31.34
Previous Close $31.51
High $31.51
Low $31.34
Adjusted Open $31.34
Previous Adjusted Close $31.51
Adjusted High $31.51
Adjusted Low $31.34
Invest in AGFIQ DYNAMIC HEDGED U.S. EQUITY ETF (USHG)
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Historical Stock Data for AGFIQ DYNAMIC HEDGED U.S. EQUITY ETF (USHG)
Date Open High Low Close Adj.Close Volume
2021-03-12 $31.34 $31.51 $31.34 $31.51 $31.51 961
2021-03-11 $31.32 $31.48 $31.32 $31.40 $31.40 380
2021-03-10 $31.21 $31.21 $31.18 $31.18 $31.18 368
2021-03-09 $31.17 $31.23 $31.07 $31.07 $31.07 592
2021-03-08 $31.11 $31.11 $30.76 $30.76 $30.76 201
2021-03-05 $30.30 $30.84 $30.30 $30.84 $30.84 378
2021-03-04 $30.76 $30.77 $30.30 $30.30 $30.30 2,514
2021-03-03 $30.90 $30.90 $30.72 $30.72 $30.72 918
2021-03-02 $31.16 $31.18 $30.90 $31.11 $31.11 1,837
2021-03-01 $31.11 $31.26 $31.00 $31.18 $31.18 3,062
2021-02-26 $31.11 $31.11 $30.63 $30.75 $30.75 4,979
2021-02-25 $31.59 $31.59 $31.04 $31.04 $31.04 26,388
2021-02-24 $31.33 $31.33 $31.33 $31.33 $31.33 3
2021-02-23 $30.94 $31.23 $30.44 $31.23 $31.23 3,023
2021-02-22 $31.30 $31.36 $31.29 $31.29 $31.29 1,591
2021-02-19 $31.58 $31.58 $31.58 $31.58 $31.58 129
2021-02-18 $31.51 $31.74 $31.51 $31.74 $31.74 253
2021-02-17 $31.58 $31.99 $31.08 $31.70 $31.70 5,402
2021-02-16 $31.70 $31.70 $31.70 $31.70 $31.70 52
2021-02-12 $31.71 $32.48 $30.66 $31.78 $31.78 8,266
2021-02-11 $31.72 $31.72 $31.72 $31.72 $31.72 151
2021-02-10 $31.67 $31.67 $31.67 $31.67 $31.67 521
2021-02-09 $31.70 $31.70 $31.70 $31.70 $31.70 46
2021-02-08 $31.65 $31.65 $31.65 $31.65 $31.65 99
2021-02-05 $31.57 $31.57 $31.57 $31.57 $31.57 3,252
2021-02-04 $31.33 $31.45 $30.75 $31.45 $31.45 3,252
2021-02-03 $31.30 $31.56 $30.68 $31.30 $31.30 5,128
2021-02-02 $31.35 $31.35 $31.35 $31.35 $31.35 713
2021-02-01 $31.17 $31.22 $30.86 $31.11 $31.11 417
2021-01-29 $30.90 $30.90 $30.67 $30.78 $30.78 2,552
2021-01-28 $30.82 $31.30 $30.58 $31.13 $31.13 6,421
2021-01-27 $30.98 $31.26 $30.96 $31.01 $31.01 8,122
2021-01-26 $31.14 $31.75 $30.44 $31.40 $31.40 17,223
2021-01-25 $31.41 $31.41 $31.41 $31.41 $31.41 100
2021-01-22 $30.89 $31.43 $30.30 $31.30 $31.30 20,529
2021-01-21 $31.37 $31.37 $31.34 $31.34 $31.34 118
2021-01-20 $31.36 $31.36 $31.36 $31.36 $31.36 0
2021-01-19 $31.07 $31.07 $31.07 $31.07 $31.07 5
2021-01-15 $30.86 $30.86 $30.86 $30.86 $30.86 5
2021-01-14 $31.11 $31.11 $30.40 $30.90 $30.90 8,984
2021-01-13 $31.16 $31.16 $31.16 $31.16 $31.16 4
2021-01-12 $31.10 $31.10 $31.10 $31.10 $31.10 4
2021-01-11 $31.15 $31.15 $31.15 $31.15 $31.15 5
2021-01-08 $31.20 $31.28 $29.91 $31.28 $31.28 8,841
2021-01-07 $30.71 $31.18 $29.93 $30.97 $30.97 16,251
2021-01-06 $30.67 $30.69 $30.56 $30.56 $30.56 3,104
2021-01-05 $30.61 $30.70 $30.61 $30.67 $30.67 5,104
2021-01-04 $30.64 $30.64 $30.64 $30.64 $30.64 1
2020-12-31 $30.95 $30.95 $30.95 $30.95 $30.95 1
2020-12-30 $30.79 $30.79 $30.79 $30.79 $30.79 0
2020-12-29 $30.79 $30.79 $30.79 $30.79 $30.79 2
2020-12-28 $31.49 $31.49 $31.49 $31.49 $30.82 2
2020-12-24 $31.30 $31.30 $31.30 $31.30 $30.64 0
2020-12-23 $31.25 $31.25 $31.25 $31.25 $30.60 8
2020-12-22 $31.18 $31.18 $31.18 $31.18 $30.52 8
2020-12-21 $31.19 $31.19 $31.19 $31.19 $30.54 40
2020-12-18 $31.35 $31.35 $31.35 $31.35 $30.69 0
2020-12-17 $31.36 $31.36 $31.36 $31.36 $30.70 256
2020-12-16 $31.15 $31.19 $31.15 $31.19 $30.54 256
2020-12-15 $31.12 $31.12 $31.12 $31.12 $30.46 20
2020-12-14 $30.85 $30.85 $30.85 $30.85 $30.20 20
2020-12-11 $30.90 $30.90 $30.90 $30.90 $30.25 0
2020-12-10 $30.93 $30.96 $30.93 $30.95 $30.30 1,000
2020-12-09 $31.01 $31.01 $31.01 $31.01 $30.35 16
2020-12-08 $31.22 $31.22 $31.20 $31.21 $30.55 349
2020-12-07 $31.07 $31.07 $31.07 $31.07 $30.42 3
2020-12-04 $31.11 $31.11 $31.11 $31.11 $30.46 3
2020-12-03 $30.88 $30.88 $30.88 $30.88 $30.23 3
2020-12-02 $30.96 $30.96 $30.96 $30.96 $30.31 0
2020-12-01 $30.97 $30.97 $30.97 $30.97 $30.32 2
2020-11-30 $30.65 $30.65 $30.65 $30.65 $30.00 2
2020-11-27 $30.66 $30.66 $30.66 $30.66 $30.01 34
2020-11-25 $30.53 $30.53 $30.53 $30.53 $29.89 0
2020-11-24 $30.55 $30.55 $30.55 $30.55 $29.91 1
2020-11-23 $30.25 $30.25 $30.25 $30.25 $29.62 1
2020-11-20 $30.29 $30.29 $30.29 $30.29 $29.65 0
2020-11-19 $30.42 $30.42 $30.42 $30.42 $29.78 10
2020-11-18 $30.37 $30.37 $30.37 $30.37 $29.73 10
2020-11-17 $30.68 $30.68 $30.68 $30.68 $30.03 0
2020-11-16 $30.79 $30.79 $30.79 $30.79 $30.14 0
2020-11-13 $30.68 $30.68 $30.68 $30.68 $30.04 0
2020-11-12 $30.36 $30.36 $30.36 $30.36 $29.72 0
2020-11-11 $30.56 $30.56 $30.56 $30.56 $29.92 0
2020-11-10 $30.28 $30.28 $30.28 $30.28 $29.65 0
2020-11-09 $30.36 $30.36 $30.36 $30.36 $29.72 0
2020-11-06 $30.35 $30.35 $30.35 $30.35 $29.71 0
2020-11-05 $30.30 $30.30 $30.30 $30.30 $29.67 0
2020-11-04 $29.88 $29.88 $29.88 $29.88 $29.25 0
2020-11-03 $29.35 $29.35 $29.35 $29.35 $28.73 0
2020-11-02 $28.89 $28.89 $28.89 $28.89 $28.28 0
2020-10-30 $28.57 $28.57 $28.57 $28.57 $27.97 0
2020-10-29 $29.00 $29.00 $29.00 $29.00 $28.39 0
2020-10-28 $28.75 $28.75 $28.75 $28.75 $28.14 0
2020-10-27 $29.58 $29.58 $29.58 $29.58 $28.96 0
2020-10-26 $29.57 $29.57 $29.57 $29.57 $28.95 0
2020-10-23 $30.01 $30.01 $30.01 $30.01 $29.38 0
2020-10-22 $29.95 $29.95 $29.95 $29.95 $29.32 0
2020-10-21 $29.91 $29.91 $29.91 $29.91 $29.28 0
2020-10-20 $29.92 $29.92 $29.92 $29.92 $29.29 0
2020-10-19 $29.82 $29.82 $29.82 $29.82 $29.20 0
2020-10-16 $30.25 $30.25 $30.25 $30.25 $29.61 0
2020-10-15 $30.20 $30.20 $30.20 $30.20 $29.57 2
2020-10-14 $30.27 $30.27 $30.27 $30.27 $29.64 2
2020-10-13 $30.47 $30.47 $30.47 $30.47 $29.83 0
2020-10-12 $30.56 $30.56 $30.56 $30.56 $29.92 0
2020-10-09 $30.10 $30.10 $30.10 $30.10 $29.47 0
2020-10-08 $29.89 $29.89 $29.89 $29.89 $29.27 0
2020-10-07 $29.74 $29.74 $29.74 $29.74 $29.11 0
2020-10-06 $29.38 $29.38 $29.38 $29.38 $28.76 0
2020-10-05 $29.66 $29.66 $29.66 $29.66 $29.03 0
2020-10-02 $29.28 $29.28 $29.28 $29.28 $28.66 0
2020-10-01 $29.51 $29.51 $29.51 $29.51 $28.89 0
2020-09-30 $29.47 $29.47 $29.47 $29.47 $28.85 0
2020-09-29 $29.24 $29.24 $29.24 $29.24 $28.63 22
2020-09-28 $29.26 $29.26 $29.26 $29.26 $28.65 22
2020-09-25 $28.96 $28.96 $28.96 $28.96 $28.36 1
2020-09-24 $28.63 $28.63 $28.63 $28.63 $28.03 1
2020-09-23 $28.51 $28.51 $28.51 $28.51 $27.92 1
2020-09-22 $29.05 $29.05 $29.05 $29.05 $28.44 9
2020-09-21 $28.79 $28.79 $28.79 $28.79 $28.19 9
2020-09-18 $29.05 $29.05 $29.05 $29.05 $28.44 0
2020-09-17 $29.21 $29.21 $29.21 $29.21 $28.60 0
2020-09-16 $29.45 $29.45 $29.45 $29.45 $28.83 1
2020-09-15 $29.57 $29.57 $29.57 $29.57 $28.95 1
2020-09-14 $29.50 $29.50 $29.50 $29.50 $28.88 0
2020-09-11 $29.20 $29.20 $29.20 $29.20 $28.59 6
2020-09-10 $29.22 $29.22 $29.22 $29.22 $28.61 6
2020-09-09 $29.63 $29.63 $29.63 $29.63 $29.01 6
2020-09-08 $29.06 $29.06 $29.06 $29.06 $28.45 1
2020-09-04 $29.78 $29.78 $29.78 $29.78 $29.15 1
2020-09-03 $29.99 $29.99 $29.99 $29.99 $29.36 3
2020-09-02 $30.92 $30.92 $30.92 $30.92 $30.27 3
2020-09-01 $30.47 $30.47 $30.47 $30.47 $29.83 63
2020-08-31 $30.36 $30.36 $30.36 $30.36 $29.73 10
2020-08-28 $30.30 $30.30 $30.30 $30.30 $29.67 2
2020-08-27 $30.25 $30.25 $30.25 $30.25 $29.62 2
2020-08-26 $30.19 $30.19 $30.19 $30.19 $29.56 0
2020-08-25 $29.91 $29.91 $29.91 $29.91 $29.28 0
2020-08-24 $29.80 $29.80 $29.80 $29.80 $29.17 0
2020-08-21 $29.67 $29.67 $29.67 $29.67 $29.04 3
2020-08-20 $29.55 $29.55 $29.55 $29.55 $28.93 4
2020-08-19 $29.47 $29.47 $29.47 $29.47 $28.85 1
2020-08-18 $29.56 $29.56 $29.56 $29.56 $28.94 14
2020-08-17 $29.49 $29.49 $29.49 $29.49 $28.87 0
2020-08-14 $29.37 $29.37 $29.37 $29.37 $28.76 0
2020-08-13 $29.39 $29.39 $29.39 $29.39 $28.78 0
2020-08-12 $29.39 $29.39 $29.39 $29.39 $28.77 837
2020-08-11 $29.25 $29.28 $29.00 $29.00 $28.39 837
2020-08-10 $29.25 $29.25 $29.25 $29.25 $28.63 7
2020-08-07 $29.32 $29.32 $29.32 $29.32 $28.71 3,050
2020-08-06 $29.17 $29.31 $29.08 $29.31 $28.70 3,050
2020-08-05 $29.21 $29.21 $29.21 $29.21 $28.60 2
2020-08-04 $29.16 $29.16 $29.16 $29.16 $28.55 817
2020-08-03 $29.15 $29.15 $29.14 $29.14 $28.53 817
2020-07-31 $28.87 $28.87 $28.87 $28.87 $28.26 32
2020-07-30 $28.69 $28.69 $28.69 $28.69 $28.08 30
2020-07-29 $28.76 $28.76 $28.76 $28.76 $28.15 1
2020-07-28 $28.52 $28.52 $28.52 $28.52 $27.92 9
2020-07-27 $28.65 $28.65 $28.65 $28.65 $28.05 100
2020-07-24 $28.47 $28.47 $28.47 $28.47 $27.87 516
2020-07-23 $28.85 $28.89 $28.61 $28.61 $28.00 516
2020-07-22 $28.88 $28.88 $28.88 $28.88 $28.27 2
2020-07-21 $28.70 $28.70 $28.70 $28.70 $28.09 100
2020-07-20 $28.69 $28.69 $28.69 $28.69 $28.09 100
2020-07-17 $28.40 $28.54 $28.40 $28.54 $27.94 1,764
2020-07-16 $27.50 $28.42 $27.50 $28.00 $27.41 2,310
2020-07-15 $28.36 $28.36 $27.87 $27.90 $27.31 3,350
2020-07-14 $28.25 $28.25 $28.25 $28.25 $27.65 15
2020-07-13 $28.20 $28.33 $27.84 $27.87 $27.29 8,800
2020-07-10 $27.85 $27.97 $26.87 $27.10 $26.53 36,800
2020-07-09 $27.83 $27.83 $27.83 $27.83 $27.25 0
2020-07-08 $28.03 $28.03 $28.03 $28.03 $27.44 0
2020-07-07 $27.91 $27.91 $27.91 $27.91 $27.33 0
2020-07-06 $28.12 $28.12 $28.04 $28.04 $27.45 100
2020-07-02 $27.90 $27.90 $27.73 $27.73 $27.15 211
2020-07-01 $27.62 $27.62 $27.62 $27.62 $27.04 100
2020-06-30 $27.53 $27.53 $27.53 $27.53 $26.95 0
2020-06-29 $26.85 $26.85 $26.85 $26.85 $26.29 0
2020-06-26 $26.85 $26.85 $26.85 $26.85 $26.29 0
2020-06-25 $27.32 $27.32 $27.32 $27.32 $26.75 31
2020-06-24 $27.61 $27.61 $27.16 $27.16 $26.59 319
2020-06-23 $27.76 $27.76 $27.76 $27.76 $27.18 100
2020-06-22 $27.65 $27.65 $27.65 $27.65 $27.07 10
2020-06-19 $27.88 $27.88 $27.59 $27.59 $27.01 100
2020-06-18 $27.61 $27.64 $27.61 $27.64 $27.06 100
2020-06-17 $27.64 $27.64 $27.64 $27.64 $27.06 25
2020-06-16 $27.63 $27.63 $27.63 $27.63 $27.05 0
2020-06-15 $27.26 $27.26 $27.26 $27.26 $26.69 0
2020-06-12 $27.11 $27.11 $27.11 $27.11 $26.54 0
2020-06-11 $26.81 $26.81 $26.81 $26.81 $26.24 0
2020-06-10 $28.11 $28.31 $28.11 $28.22 $27.63 215
2020-06-09 $28.31 $28.32 $28.31 $28.32 $27.72 326
2020-06-08 $28.44 $28.50 $28.44 $28.50 $27.90 100
2020-06-05 $28.23 $28.23 $28.23 $28.23 $27.63 0
2020-06-04 $27.63 $27.63 $27.63 $27.63 $27.05 0
2020-06-03 $27.75 $27.75 $27.75 $27.75 $27.17 4
2020-06-02 $27.31 $27.44 $27.31 $27.44 $26.86 102
2020-06-01 $27.37 $27.40 $27.30 $27.30 $26.72 6,309
2020-05-29 $27.20 $27.26 $27.20 $27.26 $26.68 111
2020-05-28 $27.15 $27.15 $27.15 $27.15 $26.58 0
2020-05-27 $27.10 $27.10 $27.10 $27.10 $26.53 0
2020-05-26 $26.74 $26.74 $26.74 $26.74 $26.18 0
2020-05-22 $26.48 $26.48 $26.48 $26.48 $25.93 0
2020-05-21 $26.43 $26.43 $26.43 $26.43 $25.87 0
2020-05-20 $26.61 $26.61 $26.61 $26.61 $26.05 27
2020-05-19 $26.31 $26.31 $26.31 $26.31 $25.76 0
2020-05-18 $26.55 $26.55 $26.55 $26.55 $25.99 0
2020-05-15 $25.88 $25.88 $25.88 $25.88 $25.34 0
2020-05-14 $25.75 $25.75 $25.75 $25.75 $25.21 66
2020-05-13 $25.94 $25.94 $25.54 $25.54 $25.01 546
2020-05-12 $26.01 $26.01 $26.01 $26.01 $25.46 0
2020-05-11 $26.44 $26.44 $26.44 $26.44 $25.89 0
2020-05-08 $25.94 $25.94 $25.94 $25.94 $25.40 7
2020-05-07 $26.06 $26.06 $25.94 $25.94 $25.40 508
2020-05-06 $26.02 $26.02 $26.02 $26.02 $25.47 5
2020-05-05 $25.80 $25.80 $25.80 $25.80 $25.26 0
2020-05-04 $25.74 $25.74 $25.74 $25.74 $25.20 0
2020-05-01 $26.38 $26.38 $26.38 $26.38 $25.83 2
2020-04-30 $26.61 $26.61 $26.61 $26.61 $26.05 30
2020-04-29 $26.09 $26.09 $26.09 $26.09 $25.54 0
2020-04-28 $26.20 $26.20 $26.20 $26.20 $25.65 1
2020-04-27 $25.80 $25.80 $25.80 $25.80 $25.25 0
2020-04-24 $25.53 $25.53 $25.53 $25.53 $24.99 0
2020-04-23 $25.55 $25.55 $25.55 $25.55 $25.01 0
2020-04-22 $25.11 $25.11 $25.11 $25.11 $24.58 0
2020-04-21 $25.77 $25.77 $25.77 $25.77 $25.22 0
2020-04-20 $26.11 $26.11 $26.11 $26.11 $25.56 0
2020-04-17 $25.54 $25.54 $25.54 $25.54 $25.00 0
2020-04-16 $25.40 $25.40 $25.40 $25.40 $24.87 0
2020-04-15 $25.89 $25.89 $25.89 $25.89 $25.35 0
2020-04-14 $25.29 $25.29 $25.29 $25.29 $24.76 0
2020-04-13 $25.28 $25.35 $25.28 $25.29 $24.76 12,000
2020-04-09 $25.24 $25.24 $25.24 $25.24 $24.71 1
2020-04-08 $24.57 $24.57 $24.57 $24.57 $24.05 0
2020-04-07 $24.59 $24.59 $24.59 $24.59 $24.07 0
2020-04-06 $23.22 $23.22 $23.22 $23.22 $22.74 0
2020-04-03 $23.49 $23.49 $23.49 $23.49 $22.99 0
2020-04-02 $23.49 $23.49 $23.49 $23.49 $22.99 0
2020-04-01 $23.11 $23.11 $23.11 $23.11 $22.62 0
2020-03-31 $23.98 $23.98 $23.98 $23.98 $23.48 0
2020-03-30 $24.30 $24.30 $24.30 $24.30 $23.79 0
2020-03-27 $23.64 $23.64 $23.64 $23.64 $23.14 74
2020-03-26 $23.67 $24.29 $23.67 $24.29 $23.78 100
2020-03-25 $23.16 $23.16 $23.16 $23.16 $22.67 71
2020-03-24 $22.81 $22.81 $22.81 $22.81 $22.33 0
2020-03-23 $21.33 $21.33 $21.33 $21.33 $20.88 0
2020-03-20 $22.53 $22.53 $21.78 $21.78 $21.32 300
2020-03-19 $22.62 $22.62 $22.62 $22.62 $22.14 14
2020-03-18 $22.45 $22.45 $22.45 $22.45 $21.98 0
2020-03-17 $23.51 $23.51 $23.51 $23.51 $23.02 15
2020-03-16 $23.86 $23.86 $22.61 $22.61 $22.14 238
2020-03-13 $24.65 $24.65 $24.65 $24.65 $24.14 0
2020-03-12 $23.46 $23.46 $23.46 $23.46 $22.96 0
2020-03-11 $25.53 $25.53 $25.13 $25.13 $24.60 1,720
2020-03-10 $25.95 $25.95 $25.95 $25.95 $25.41 0
2020-03-09 $25.23 $25.23 $25.23 $25.23 $24.70 0
2020-03-06 $26.19 $26.49 $26.19 $26.49 $25.93 700
2020-03-05 $26.78 $26.78 $26.72 $26.72 $26.16 450
2020-03-04 $27.39 $27.39 $27.39 $27.39 $26.81 0
2020-03-03 $27.04 $27.04 $26.45 $26.45 $25.89 100
2020-03-02 $26.91 $26.91 $26.91 $26.91 $26.34 0
2020-02-28 $25.81 $25.81 $25.81 $25.81 $25.26 0
2020-02-27 $26.33 $26.33 $26.33 $26.33 $25.78 100
2020-02-26 $27.44 $27.59 $27.26 $27.26 $26.68 200
2020-02-25 $27.28 $27.28 $27.28 $27.28 $26.71 0
2020-02-24 $27.96 $27.96 $27.96 $27.96 $27.37 0
2020-02-21 $28.60 $28.60 $28.60 $28.60 $28.00 0
2020-02-20 $28.77 $28.77 $28.77 $28.77 $28.16 0
2020-02-19 $28.89 $28.89 $28.89 $28.89 $28.29 0
2020-02-18 $28.80 $28.80 $28.80 $28.80 $28.20 0
2020-02-14 $28.84 $28.84 $28.84 $28.84 $28.23 0
2020-02-13 $28.78 $28.78 $28.78 $28.78 $28.17 0
2020-02-12 $28.80 $28.80 $28.80 $28.80 $28.19 0
2020-02-11 $28.68 $28.68 $28.68 $28.68 $28.07 0
2020-02-10 $28.63 $28.63 $28.63 $28.63 $28.03 0
2020-02-07 $28.50 $28.50 $28.50 $28.50 $27.90 0
2020-02-06 $28.60 $28.60 $28.60 $28.60 $28.00 0
2020-02-05 $28.45 $28.45 $28.45 $28.45 $27.86 0
2020-02-04 $28.23 $28.23 $28.23 $28.23 $27.64 0
2020-02-03 $27.94 $27.94 $27.94 $27.94 $27.36 0
2020-01-31 $27.81 $27.81 $27.81 $27.81 $27.23 0
2020-01-30 $28.08 $28.20 $28.08 $28.20 $27.61 100
2020-01-29 $28.17 $28.17 $28.17 $28.17 $27.58 300
2020-01-28 $28.19 $28.21 $28.19 $28.21 $27.61 501
2020-01-27 $27.97 $27.97 $27.97 $27.97 $27.38 0
2020-01-24 $28.25 $28.28 $28.23 $28.23 $27.64 1,800
2020-01-23 $28.42 $28.42 $28.42 $28.42 $27.83 0
2020-01-22 $28.39 $28.39 $28.39 $28.39 $27.80 0
2020-01-21 $28.39 $28.39 $28.39 $28.39 $27.79 0
2020-01-17 $28.39 $28.39 $28.39 $28.39 $27.79 7
2020-01-16 $28.29 $28.29 $28.29 $28.29 $27.70 0
2020-01-15 $28.13 $28.13 $28.12 $28.12 $27.53 200
2020-01-14 $28.00 $28.02 $28.00 $28.02 $27.43 200
2020-01-13 $28.08 $28.08 $28.08 $28.08 $27.49 2
2020-01-10 $28.01 $28.01 $27.93 $27.93 $27.34 714
2020-01-09 $27.97 $27.97 $27.97 $27.97 $27.39 0
2020-01-08 $27.81 $27.81 $27.81 $27.81 $27.23 0
2020-01-07 $27.70 $27.70 $27.69 $27.69 $27.11 446
2020-01-06 $27.75 $27.75 $27.75 $27.75 $27.17 0
2020-01-03 $27.70 $27.71 $27.66 $27.71 $27.13 445
2020-01-02 $27.80 $27.80 $27.80 $27.80 $27.22 0
2019-12-31 $27.63 $27.63 $27.63 $27.63 $27.05 1
2019-12-30 $27.60 $27.60 $27.60 $27.60 $27.02 0
2019-12-27 $27.69 $27.69 $27.69 $27.69 $27.11 81
2019-12-26 $28.04 $28.04 $28.04 $28.04 $27.08 0
2019-12-24 $27.96 $27.96 $27.96 $27.96 $26.99 15
2019-12-23 $27.98 $27.98 $27.98 $27.98 $27.02 0
2019-12-20 $28.00 $28.00 $28.00 $28.00 $27.04 0
2019-12-19 $27.84 $27.84 $27.84 $27.84 $26.88 0
2019-12-18 $27.76 $27.76 $27.76 $27.76 $26.81 13
2019-12-17 $27.80 $27.80 $27.80 $27.80 $26.85 0
2019-12-16 $27.82 $27.82 $27.82 $27.82 $26.86 12
2019-12-13 $27.67 $27.67 $27.67 $27.67 $26.72 6
2019-12-12 $27.67 $27.67 $27.67 $27.67 $26.72 0
2019-12-11 $27.55 $27.55 $27.55 $27.55 $26.60 0
2019-12-10 $27.48 $27.48 $27.48 $27.48 $26.53 0
2019-12-09 $27.53 $27.53 $27.53 $27.53 $26.58 10
2019-12-06 $27.59 $27.59 $27.59 $27.59 $26.64 0
2019-12-05 $27.43 $27.43 $27.43 $27.43 $26.48 0
2019-12-04 $27.38 $27.38 $27.38 $27.38 $26.44 0
2019-12-03 $27.26 $27.26 $27.26 $27.26 $26.32 0
2019-12-02 $27.38 $27.38 $27.38 $27.38 $26.44 0
2019-11-29 $27.55 $27.55 $27.55 $27.55 $26.60 0
2019-11-27 $27.62 $27.62 $27.62 $27.62 $26.67 0
2019-11-26 $27.56 $27.56 $27.56 $27.56 $26.61 0
2019-11-25 $27.49 $27.49 $27.49 $27.49 $26.54 0
2019-11-22 $27.36 $27.36 $27.36 $27.36 $26.42 0
2019-11-21 $27.33 $27.33 $27.33 $27.33 $26.39 0
2019-11-20 $27.33 $27.38 $27.33 $27.38 $26.44 300
2019-11-19 $27.45 $27.45 $27.45 $27.45 $26.50 0
2019-11-18 $27.40 $27.40 $27.40 $27.40 $26.46 0
2019-11-15 $27.37 $27.37 $27.37 $27.37 $26.42 0
2019-11-14 $27.21 $27.21 $27.21 $27.21 $26.27 0
2019-11-13 $27.17 $27.17 $27.17 $27.17 $26.24 0
2019-11-12 $27.15 $27.15 $27.11 $27.11 $26.18 1,077
2019-11-11 $27.05 $27.05 $27.05 $27.05 $26.12 0
2019-11-08 $27.08 $27.08 $27.08 $27.08 $26.15 0
2019-11-07 $27.03 $27.03 $27.03 $27.03 $26.10 1
2019-11-06 $26.99 $26.99 $26.99 $26.99 $26.06 0
2019-11-05 $26.91 $26.91 $26.91 $26.91 $25.99 0
2019-11-04 $27.00 $27.00 $26.98 $26.98 $26.05 740
2019-11-01 $26.96 $26.96 $26.96 $26.96 $26.03 0
2019-10-31 $26.82 $26.82 $26.82 $26.82 $25.90 4
2019-10-30 $26.87 $26.87 $26.87 $26.87 $25.95 0
2019-10-29 $26.78 $26.78 $26.77 $26.77 $25.85 100
2019-10-28 $26.69 $26.69 $26.69 $26.69 $25.77 0
2019-10-25 $26.64 $26.64 $26.64 $26.64 $25.72 0
2019-10-24 $26.59 $26.63 $26.59 $26.63 $25.71 100
2019-10-23 $26.58 $26.58 $26.58 $26.58 $25.67 0
2019-10-22 $26.55 $26.55 $26.55 $26.55 $25.63 0
2019-10-21 $26.63 $26.63 $26.63 $26.63 $25.71 0
2019-10-18 $26.55 $26.55 $26.53 $26.55 $25.64 400
2019-10-17 $26.59 $26.59 $26.59 $26.59 $25.67 0
2019-10-16 $26.53 $26.53 $26.53 $26.53 $25.62 0
2019-10-15 $26.53 $26.53 $26.53 $26.53 $25.62 0
2019-10-14 $26.34 $26.34 $26.34 $26.34 $25.44 0
2019-10-11 $26.37 $26.37 $26.37 $26.37 $25.46 0
2019-10-10 $26.22 $26.22 $26.22 $26.22 $25.32 35
2019-10-09 $26.12 $26.12 $26.12 $26.12 $25.22 0
2019-10-08 $26.01 $26.09 $25.96 $25.96 $25.07 1,500
2019-10-07 $26.32 $26.32 $26.24 $26.24 $25.34 400
2019-10-04 $26.31 $26.31 $26.31 $26.31 $25.40 0
2019-10-03 $26.00 $26.00 $26.00 $26.00 $25.10 0
2019-10-02 $25.87 $25.87 $25.87 $25.87 $24.98 0
2019-10-01 $26.19 $26.19 $26.19 $26.19 $25.29 0
2019-09-30 $26.42 $26.42 $26.42 $26.42 $25.51 0
2019-09-27 $26.90 $26.90 $26.28 $26.28 $25.38 2,000
2019-09-26 $26.39 $26.39 $26.39 $26.39 $25.48 0
2019-09-25 $26.41 $26.41 $26.41 $26.41 $25.50 0
2019-09-24 $26.32 $26.32 $26.32 $26.32 $25.42 0
2019-09-23 $26.40 $26.44 $26.40 $26.44 $25.53 115
2019-09-20 $26.47 $26.47 $26.47 $26.47 $25.56 0
2019-09-19 $26.51 $26.51 $26.51 $26.51 $25.60 17
2019-09-18 $26.50 $26.50 $26.50 $26.50 $25.59 0
2019-09-17 $26.36 $26.36 $26.36 $26.36 $25.45 0
2019-09-16 $26.32 $26.32 $26.32 $26.32 $25.41 0
2019-09-13 $26.42 $26.42 $26.42 $26.42 $25.51 0
2019-09-12 $26.46 $26.46 $26.46 $26.46 $25.55 0
2019-09-11 $26.37 $26.37 $26.37 $26.37 $25.47 0
2019-09-10 $26.25 $26.25 $26.25 $26.25 $25.35 0
2019-09-09 $26.38 $26.38 $26.38 $26.38 $25.47 0
2019-09-06 $26.46 $26.46 $26.46 $26.46 $25.55 0
2019-09-05 $26.45 $26.45 $26.45 $26.45 $25.54 0
2019-09-04 $26.27 $26.27 $26.27 $26.27 $25.37 0
2019-09-03 $26.06 $26.06 $26.06 $26.06 $25.17 0
2019-08-30 $26.16 $26.16 $26.16 $26.16 $25.26 0
2019-08-29 $26.10 $26.10 $26.10 $26.10 $25.20 0
2019-08-28 $25.89 $25.89 $25.89 $25.89 $25.00 0
2019-08-27 $25.80 $25.80 $25.80 $25.80 $24.91 0
2019-08-26 $25.79 $25.79 $25.79 $25.79 $24.90 0
2019-08-23 $25.52 $25.52 $25.52 $25.52 $24.64 0
2019-08-22 $26.09 $26.09 $26.09 $26.09 $25.19 0
2019-08-21 $26.06 $26.06 $26.06 $26.06 $25.16 0
2019-08-20 $25.93 $25.93 $25.93 $25.93 $25.04 0
2019-08-19 $26.10 $26.10 $26.10 $26.10 $25.20 102
2019-08-16 $25.58 $25.90 $25.58 $25.90 $25.01 150
2019-08-15 $25.60 $25.86 $25.60 $25.86 $24.97 4,350
2019-08-14 $25.76 $25.79 $25.48 $25.48 $24.60 400
2019-08-13 $26.07 $26.07 $26.02 $26.02 $25.12 100
2019-08-12 $25.78 $25.78 $25.78 $25.78 $24.89 40
2019-08-09 $26.00 $26.00 $26.00 $26.00 $25.10 0
2019-08-08 $26.05 $26.05 $26.05 $26.05 $25.15 0
2019-08-07 $25.71 $25.71 $25.71 $25.71 $24.82 7
2019-08-06 $25.61 $25.61 $25.61 $25.61 $24.73 0
2019-08-05 $25.37 $25.37 $25.37 $25.37 $24.50 6
2019-08-02 $25.89 $25.89 $25.89 $25.89 $25.00 2
2019-08-01 $25.95 $25.95 $25.95 $25.95 $25.05 1
2019-07-31 $26.05 $26.05 $26.05 $26.05 $25.15 0
2019-07-30 $26.20 $26.20 $26.20 $26.20 $25.30 15
2019-07-29 $26.29 $26.29 $26.29 $26.29 $25.38 0
2019-07-26 $26.27 $26.27 $26.27 $26.27 $25.37 0
2019-07-25 $26.14 $26.14 $26.14 $26.14 $25.24 0
2019-07-24 $26.19 $26.19 $26.19 $26.19 $25.29 0
2019-07-23 $26.17 $26.17 $26.17 $26.17 $25.27 1
2019-07-22 $26.02 $26.02 $26.02 $26.02 $25.13 0
2019-07-19 $26.00 $26.00 $26.00 $26.00 $25.10 0
2019-07-18 $26.05 $26.10 $26.05 $26.10 $25.21 100
2019-07-17 $26.09 $26.09 $26.09 $26.09 $25.19 0
2019-07-16 $26.17 $26.17 $26.17 $26.17 $25.27 0
2019-07-15 $26.21 $26.21 $26.19 $26.19 $25.29 100
2019-07-12 $26.18 $26.18 $26.18 $26.18 $25.28 0
2019-07-11 $26.08 $26.08 $26.05 $26.08 $25.18 1,400
2019-07-10 $26.02 $26.02 $26.02 $26.02 $25.13 0
2019-07-09 $25.98 $25.98 $25.98 $25.98 $25.09 0
2019-07-08 $25.96 $25.96 $25.96 $25.96 $25.07 0
2019-07-05 $26.00 $26.00 $26.00 $26.00 $25.11 0
2019-07-03 $26.08 $26.08 $26.08 $26.08 $25.18 0
2019-07-02 $25.92 $25.92 $25.92 $25.92 $25.02 0
2019-07-01 $25.82 $25.82 $25.82 $25.82 $24.93 0
2019-06-28 $25.68 $25.68 $25.68 $25.68 $24.80 0
2019-06-27 $25.61 $25.61 $25.61 $25.61 $24.72 0
2019-06-26 $25.55 $25.55 $25.55 $25.55 $24.67 0
2019-06-25 $25.64 $25.64 $25.64 $25.64 $24.76 0
2019-06-24 $25.78 $25.78 $25.78 $25.78 $24.90 0
2019-06-21 $25.77 $25.77 $25.77 $25.77 $24.88 0
2019-06-20 $25.81 $25.81 $25.81 $25.81 $24.93 0
2019-06-19 $25.64 $25.64 $25.64 $25.64 $24.75 0
2019-06-18 $25.55 $25.55 $25.55 $25.55 $24.67 0
2019-06-17 $25.42 $25.42 $25.42 $25.42 $24.54 0
2019-06-14 $25.46 $25.46 $25.46 $25.46 $24.58 3
2019-06-13 $25.40 $25.40 $25.40 $25.40 $24.53 0
2019-06-12 $25.39 $25.39 $25.39 $25.39 $24.52 0
2019-06-11 $25.39 $25.39 $25.39 $25.39 $24.51 0
2019-06-10 $25.43 $25.43 $25.43 $25.43 $24.55 0
2019-06-07 $25.37 $25.37 $25.37 $25.37 $24.49 0
2019-06-06 $25.11 $25.16 $25.10 $25.16 $24.29 6,512
2019-06-05 $25.08 $25.08 $25.08 $25.08 $24.21 0
2019-06-04 $24.86 $24.86 $24.86 $24.86 $24.00 1
2019-06-03 $24.52 $24.52 $24.52 $24.52 $23.68 10
2019-05-31 $24.49 $24.49 $24.49 $24.49 $23.64 41
2019-05-30 $24.65 $24.65 $24.65 $24.65 $23.80 100
2019-05-29 $24.57 $24.59 $24.57 $24.59 $23.74 6,322
2019-05-28 $24.71 $24.71 $24.71 $24.71 $23.86 2
2019-05-24 $24.86 $24.86 $24.86 $24.86 $24.01 40
2019-05-23 $24.81 $24.82 $24.81 $24.82 $23.97 90,000
Nuvestan
Resources

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.