FIRST TRUST CBOE S&P 500 VIX TAIL HEDGE FUND (VIXH) Exchange: NYSE ARCA
Data as of May 2, 2025
$26.06 ($-0.38) -1.44%
FIRST TRUST CBOE S&P 500 VIX TAIL HEDGE FUND - Daily Information
Click for more stock information on FIRST TRUST CBOE S&P 500 VIX TAIL HEDGE FUND.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $26.36 |
Previous Close | $26.06 |
High | $26.37 |
Low | $26.06 |
Adjusted Open | $26.36 |
Previous Adjusted Close | $26.06 |
Adjusted High | $26.37 |
Adjusted Low | $26.06 |
About FIRST TRUST CBOE S&P 500 VIX TAIL HEDGE FUND (VIXH)
DELISTED - The Fund will normally invest at least 90% of its net assets (plus the amount of any borrowings for investment purposes) in common stocks and call options included in the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. First Trust Advisors L.P. ("First Trust") seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. Pursuant to an arrangement with Chicago Board Options Exchange, Incorporated ("CBOE"), S&P Dow Jones Indices LLC ("SPDJI") has certain rights to license the Index to third parties. SPDJI has licensed the Index to First Trust for use by First Trust and the Fund. CBOE compiles, maintains and owns the Index. The Index is designed to provide a benchmark for investors interested in hedging tail risk (as described below) in an S&P 500 portfolio. As of March 31, 2014, the Index was comprised of 500 securities. The Index is composed of each of the equity securities comprising the S&P 500 and an out-of-the-money call option position on the Chicago Board Options Exchange Market Volatility Index (the "VIX Index"). The VIX Index is quoted in percentage points, is calculated and disseminated in real-time by CBOE and is a way of measuring the market's expectation of volatility in the S&P 500 over the next 30-day period. Historically, the VIX Index has ranged in value from 0 to 100. As of the date of this prospectus, it has never exceeded a value of 100; however, during periods of sustained extreme volatility, the Index value could exceed 100. For example, a VIX Index level of 30 would represent an expected annualized range of returns for the S&P 500 of 30%, either up or down, over the next 30 days. A higher value in the VIX Index indicates greater expected volatility in the S&P 500 over the next 30 days. The Index, and in turn the Fund, tracks the performance of an S&P 500 stock portfolio (with dividends reinvested), and call options on the VIX Index. The amount of the Index allocated to call options on the VIX Index is reevaluated and rebalanced each month, depending on the level of forward expected volatility in the S&P 500, as measured by the closest to maturity VIX Index futures. Depending upon this forward expected volatility, the Index, and in turn the Fund, may allocate 0%, 0.5% or 1% of its portfolio to purchasing call options on the VIX Index. A steep and sudden drop in equity market prices, such as a downward move of 20% or more in a month, is thought of as an unlikely or "tail" occurrence. The Index is designed to help cope with these extreme downward movements in the market by hedging its portfolio through purchasing call options on the VIX Index, or "tail hedging." Historically, there has been a negative correlation between the VIX Index and the S&P 500; during periods of time when the S&P 500 declines in value, the VIX Index tends to rise. Therefore, the Fund's purchase of call options on the VIX Index may offset some of the losses incurred in the S&P 500 due to a tail occurrence; however, there is no guarantee that the tail hedging strategy utilized by the Index, and in turn the Fund, will offset such losses. Additionally, under certain circumstances, the Index, and in turn the Fund, may be invested only in stocks in the S&P 500, which would prevent the Fund from hedging against any losses caused by increased volatility due to an unexpected event.
Invest in FIRST TRUST CBOE S&P 500 VIX TAIL HEDGE FUND (VIXH)
Historical Stock Data for FIRST TRUST CBOE S&P 500 VIX TAIL HEDGE FUND (VIXH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2017-08-17 | $26.36 | $26.37 | $26.06 | $26.06 | $26.06 | 3,503 |
2017-08-16 | $26.40 | $26.44 | $26.40 | $26.44 | $26.44 | 1,284 |
2017-08-15 | $26.17 | $26.38 | $26.17 | $26.37 | $26.37 | 5,260 |
2017-08-14 | $26.37 | $26.37 | $26.35 | $26.35 | $26.35 | 376 |
2017-08-11 | $25.89 | $26.13 | $25.89 | $25.99 | $25.99 | 2,769 |
2017-08-10 | $26.27 | $26.27 | $26.06 | $26.14 | $26.14 | 2,654 |
2017-08-09 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 212 |
2017-08-08 | $26.58 | $26.60 | $26.42 | $26.42 | $26.42 | 4,160 |
2017-08-07 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 30 |
2017-08-04 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 8 |
2017-08-03 | $26.43 | $26.44 | $26.38 | $26.39 | $26.39 | 2,336 |
2017-08-02 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 170 |
2017-08-01 | $26.35 | $26.38 | $26.27 | $26.27 | $26.27 | 1,421 |
2017-07-31 | $26.38 | $26.42 | $26.31 | $26.42 | $26.42 | 933 |
2017-07-28 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 4 |
2017-07-27 | $26.46 | $26.46 | $26.34 | $26.34 | $26.34 | 723 |
2017-07-26 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 7 |
2017-07-25 | $26.39 | $26.47 | $26.38 | $26.47 | $26.47 | 1,646 |
2017-07-24 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 1,002 |
2017-07-21 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 22 |
2017-07-20 | $26.21 | $26.40 | $26.21 | $26.40 | $26.40 | 5,609 |
2017-07-19 | $26.20 | $26.21 | $26.20 | $26.21 | $26.21 | 1,492 |
2017-07-18 | $26.20 | $26.21 | $26.18 | $26.21 | $26.21 | 1,035 |
2017-07-17 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
2017-07-14 | $26.20 | $26.21 | $26.12 | $26.21 | $26.21 | 2,401 |
2017-07-13 | $26.04 | $26.07 | $26.04 | $26.07 | $26.07 | 346 |
2017-07-12 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 800 |
2017-07-11 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 23 |
2017-07-10 | $25.90 | $25.91 | $25.76 | $25.91 | $25.91 | 2,573 |
2017-07-07 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
2017-07-06 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 10 |
2017-07-05 | $25.86 | $25.98 | $25.86 | $25.98 | $25.98 | 452 |
2017-07-03 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 32 |
2017-06-30 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 835 |
2017-06-29 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
2017-06-28 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 25 |
2017-06-27 | $25.87 | $25.87 | $25.81 | $25.81 | $25.81 | 1,010 |
2017-06-26 | $26.05 | $26.05 | $25.89 | $25.89 | $25.89 | 654 |
2017-06-23 | $25.87 | $26.00 | $25.87 | $26.00 | $26.00 | 2,206 |
2017-06-22 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
2017-06-21 | $25.92 | $25.95 | $25.87 | $25.87 | $25.78 | 1,764 |
2017-06-20 | $25.78 | $25.78 | $25.78 | $25.78 | $25.69 | 12 |
2017-06-19 | $25.78 | $25.78 | $25.78 | $25.78 | $25.69 | 9 |
2017-06-16 | $25.64 | $25.80 | $25.64 | $25.78 | $25.69 | 5,013 |
2017-06-15 | $25.87 | $25.87 | $25.87 | $25.87 | $25.78 | 1 |
2017-06-14 | $25.87 | $25.87 | $25.87 | $25.87 | $25.78 | 10 |
2017-06-13 | $25.87 | $25.87 | $25.87 | $25.87 | $25.78 | 3 |
2017-06-12 | $25.87 | $25.87 | $25.87 | $25.87 | $25.78 | 2 |
2017-06-09 | $25.87 | $25.87 | $25.87 | $25.87 | $25.78 | 101 |
2017-06-08 | $25.87 | $25.87 | $25.87 | $25.87 | $25.78 | 45 |
2017-06-07 | $25.87 | $25.87 | $25.87 | $25.87 | $25.78 | 10 |
2017-06-06 | $25.87 | $25.87 | $25.87 | $25.87 | $25.78 | 146 |
2017-06-05 | $25.90 | $25.90 | $25.90 | $25.90 | $25.81 | 638 |
2017-06-02 | $25.79 | $25.79 | $25.79 | $25.79 | $25.70 | 59 |
2017-06-01 | $25.79 | $25.79 | $25.79 | $25.79 | $25.70 | 0 |
2017-05-31 | $25.79 | $25.79 | $25.79 | $25.79 | $25.70 | 0 |
2017-05-30 | $26.15 | $26.15 | $25.70 | $25.79 | $25.70 | 8,802 |
2017-05-26 | $25.73 | $25.73 | $25.68 | $25.68 | $25.59 | 300 |
2017-05-25 | $25.88 | $25.88 | $25.88 | $25.88 | $25.79 | 100 |
2017-05-24 | $25.53 | $25.53 | $25.53 | $25.53 | $25.45 | 1 |
2017-05-23 | $25.36 | $25.53 | $25.36 | $25.53 | $25.45 | 546 |
2017-05-22 | $25.36 | $25.36 | $25.36 | $25.36 | $25.27 | 239 |
2017-05-19 | $25.21 | $25.21 | $25.21 | $25.21 | $25.12 | 50 |
2017-05-18 | $25.06 | $25.21 | $25.06 | $25.21 | $25.12 | 584 |
2017-05-17 | $25.29 | $25.29 | $25.29 | $25.29 | $25.21 | 101 |
2017-05-16 | $25.42 | $25.42 | $25.42 | $25.42 | $25.33 | 500 |
2017-05-15 | $25.28 | $25.28 | $25.28 | $25.28 | $25.20 | 1 |
2017-05-12 | $25.28 | $25.28 | $25.28 | $25.28 | $25.20 | 4 |
2017-05-11 | $25.28 | $25.28 | $25.28 | $25.28 | $25.20 | 513 |
2017-05-10 | $25.42 | $25.42 | $25.42 | $25.42 | $25.33 | 2 |
2017-05-09 | $25.64 | $25.64 | $25.42 | $25.42 | $25.33 | 892 |
2017-05-08 | $25.41 | $25.41 | $25.41 | $25.41 | $25.32 | 3 |
2017-05-05 | $25.41 | $25.41 | $25.41 | $25.41 | $25.32 | 5 |
2017-05-04 | $25.48 | $25.56 | $25.41 | $25.41 | $25.32 | 1,032 |
2017-05-03 | $25.34 | $25.34 | $25.34 | $25.34 | $25.26 | 100 |
2017-05-02 | $25.34 | $25.34 | $25.34 | $25.34 | $25.26 | 468 |
2017-05-01 | $25.50 | $25.50 | $25.46 | $25.46 | $25.38 | 425 |
2017-04-28 | $25.40 | $25.40 | $25.40 | $25.40 | $25.31 | 4 |
2017-04-27 | $25.35 | $25.40 | $25.32 | $25.40 | $25.31 | 500 |
2017-04-26 | $25.40 | $25.40 | $25.40 | $25.40 | $25.32 | 4 |
2017-04-25 | $25.54 | $25.54 | $25.40 | $25.40 | $25.32 | 708 |
2017-04-24 | $25.17 | $25.17 | $25.12 | $25.13 | $25.04 | 1,793 |
2017-04-21 | $25.00 | $25.00 | $25.00 | $25.00 | $24.92 | 286 |
2017-04-20 | $24.82 | $24.86 | $24.82 | $24.83 | $24.75 | 1,400 |
2017-04-19 | $24.91 | $24.91 | $24.91 | $24.91 | $24.83 | 91 |
2017-04-18 | $24.91 | $24.91 | $24.91 | $24.91 | $24.83 | 0 |
2017-04-17 | $24.91 | $24.91 | $24.91 | $24.91 | $24.83 | 238 |
2017-04-13 | $24.84 | $25.07 | $24.84 | $25.07 | $24.99 | 2,715 |
2017-04-12 | $25.18 | $25.18 | $25.18 | $25.18 | $25.10 | 30 |
2017-04-11 | $25.18 | $25.18 | $25.18 | $25.18 | $25.10 | 31 |
2017-04-10 | $25.16 | $25.25 | $25.16 | $25.18 | $25.10 | 2,104 |
2017-04-07 | $25.05 | $25.06 | $25.05 | $25.06 | $24.98 | 800 |
2017-04-06 | $25.28 | $25.28 | $25.28 | $25.28 | $25.20 | 48 |
2017-04-05 | $25.28 | $25.28 | $25.28 | $25.28 | $25.20 | 786 |
2017-04-04 | $25.24 | $25.24 | $25.24 | $25.24 | $25.16 | 1 |
2017-04-03 | $25.24 | $25.24 | $25.24 | $25.24 | $25.16 | 521 |
2017-03-31 | $24.98 | $24.98 | $24.98 | $24.98 | $24.89 | 8 |
2017-03-30 | $24.98 | $24.98 | $24.98 | $24.98 | $24.89 | 15 |
2017-03-29 | $24.98 | $24.98 | $24.98 | $24.98 | $24.89 | 6 |
2017-03-28 | $25.13 | $25.13 | $24.98 | $24.98 | $24.89 | 940 |
2017-03-27 | $24.67 | $24.67 | $24.67 | $24.67 | $24.59 | 525 |
2017-03-24 | $25.03 | $25.03 | $25.03 | $25.03 | $24.94 | 0 |
2017-03-23 | $25.13 | $25.13 | $24.82 | $25.03 | $24.94 | 2,704 |
2017-03-22 | $25.11 | $25.13 | $25.11 | $25.13 | $24.96 | 690 |
2017-03-21 | $25.36 | $25.36 | $25.36 | $25.36 | $25.19 | 58 |
2017-03-20 | $25.32 | $25.36 | $25.20 | $25.36 | $25.19 | 1,153 |
2017-03-17 | $25.26 | $25.26 | $25.26 | $25.26 | $25.09 | 6 |
2017-03-16 | $25.26 | $25.26 | $25.26 | $25.26 | $25.09 | 300 |
2017-03-15 | $25.12 | $25.12 | $25.12 | $25.12 | $24.95 | 302 |
2017-03-14 | $25.41 | $25.41 | $25.41 | $25.41 | $25.24 | 15 |
2017-03-13 | $25.37 | $25.41 | $25.14 | $25.41 | $25.24 | 1,004 |
2017-03-10 | $25.23 | $25.23 | $25.23 | $25.23 | $25.06 | 2 |
2017-03-09 | $25.23 | $25.23 | $25.23 | $25.23 | $25.06 | 0 |
2017-03-08 | $25.23 | $25.23 | $25.23 | $25.23 | $25.06 | 329 |
2017-03-07 | $25.30 | $25.30 | $25.15 | $25.15 | $24.98 | 676 |
2017-03-06 | $25.31 | $25.31 | $25.31 | $25.31 | $25.14 | 792 |
2017-03-03 | $25.31 | $25.31 | $25.31 | $25.31 | $25.14 | 10 |
2017-03-02 | $25.31 | $25.31 | $25.31 | $25.31 | $25.14 | 301 |
2017-03-01 | $25.21 | $25.21 | $25.21 | $25.21 | $25.04 | 12 |
2017-02-28 | $25.21 | $25.21 | $25.21 | $25.21 | $25.04 | 0 |
2017-02-27 | $25.21 | $25.21 | $25.21 | $25.21 | $25.04 | 1,000 |
2017-02-24 | $25.21 | $25.28 | $25.21 | $25.23 | $25.06 | 1,426 |
2017-02-23 | $25.15 | $25.15 | $25.15 | $25.15 | $24.98 | 50 |
2017-02-22 | $25.15 | $25.15 | $25.15 | $25.15 | $24.98 | 0 |
2017-02-21 | $25.15 | $25.15 | $25.15 | $25.15 | $24.98 | 426 |
2017-02-17 | $25.07 | $25.07 | $24.86 | $24.86 | $24.69 | 401 |
2017-02-16 | $24.87 | $24.87 | $24.87 | $24.87 | $24.71 | 2 |
2017-02-15 | $24.87 | $24.87 | $24.87 | $24.87 | $24.71 | 1,014 |
2017-02-14 | $24.85 | $24.85 | $24.85 | $24.85 | $24.69 | 101 |
2017-02-13 | $24.30 | $24.30 | $24.30 | $24.30 | $24.14 | 1 |
2017-02-10 | $24.30 | $24.30 | $24.30 | $24.30 | $24.14 | 6 |
2017-02-09 | $24.30 | $24.30 | $24.30 | $24.30 | $24.14 | 1,318 |
2017-02-08 | $24.24 | $24.24 | $24.24 | $24.24 | $24.08 | 0 |
2017-02-07 | $24.73 | $24.73 | $24.24 | $24.24 | $24.08 | 550 |
2017-02-06 | $24.30 | $24.30 | $24.30 | $24.30 | $24.14 | 2 |
2017-02-03 | $24.30 | $24.30 | $24.30 | $24.30 | $24.14 | 100 |
2017-02-02 | $24.19 | $24.19 | $24.19 | $24.19 | $24.03 | 5 |
2017-02-01 | $24.09 | $24.19 | $24.09 | $24.19 | $24.03 | 503 |
2017-01-31 | $24.24 | $24.24 | $24.24 | $24.24 | $24.08 | 74 |
2017-01-30 | $24.24 | $24.24 | $24.24 | $24.24 | $24.08 | 355 |
2017-01-27 | $24.15 | $24.15 | $24.15 | $24.15 | $23.99 | 50 |
2017-01-26 | $24.15 | $24.15 | $24.15 | $24.15 | $23.99 | 15 |
2017-01-25 | $24.15 | $24.15 | $24.15 | $24.15 | $23.99 | 25 |
2017-01-24 | $24.15 | $24.15 | $24.15 | $24.15 | $23.99 | 550 |
2017-01-23 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 82 |
2017-01-20 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 102 |
2017-01-19 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 222 |
2017-01-18 | $24.29 | $24.29 | $24.29 | $24.29 | $24.13 | 13 |
2017-01-17 | $24.29 | $24.29 | $24.29 | $24.29 | $24.13 | 502 |
2017-01-13 | $24.07 | $24.07 | $24.06 | $24.07 | $23.91 | 1,134 |
2017-01-12 | $24.06 | $24.06 | $24.06 | $24.06 | $23.90 | 90 |
2017-01-11 | $24.06 | $24.06 | $24.06 | $24.06 | $23.90 | 1 |
2017-01-10 | $24.06 | $24.06 | $24.06 | $24.06 | $23.90 | 0 |
2017-01-09 | $24.06 | $24.06 | $24.06 | $24.06 | $23.90 | 1 |
2017-01-06 | $24.06 | $24.06 | $24.06 | $24.06 | $23.90 | 1 |
2017-01-05 | $24.06 | $24.06 | $24.06 | $24.06 | $23.90 | 4 |
2017-01-04 | $24.06 | $24.06 | $24.06 | $24.06 | $23.90 | 553 |
2017-01-03 | $23.74 | $23.74 | $23.74 | $23.74 | $23.58 | 214 |
2016-12-30 | $23.72 | $23.76 | $23.72 | $23.74 | $23.58 | 2,764 |
2016-12-29 | $23.85 | $23.85 | $23.85 | $23.85 | $23.69 | 476 |
2016-12-28 | $24.14 | $24.14 | $24.01 | $24.01 | $23.85 | 552 |
2016-12-27 | $23.97 | $23.97 | $23.97 | $23.97 | $23.81 | 16 |
2016-12-23 | $23.97 | $23.97 | $23.97 | $23.97 | $23.81 | 0 |
2016-12-22 | $23.97 | $23.97 | $23.97 | $23.97 | $23.81 | 15 |
2016-12-21 | $23.97 | $23.97 | $23.97 | $23.97 | $23.81 | 1,175 |
2016-12-20 | $24.12 | $24.33 | $24.12 | $24.33 | $24.04 | 7,115 |
2016-12-19 | $23.40 | $24.05 | $23.40 | $24.04 | $23.75 | 2,355 |
2016-12-16 | $24.16 | $24.16 | $24.16 | $24.16 | $23.87 | 33 |
2016-12-15 | $24.07 | $24.16 | $24.07 | $24.16 | $23.87 | 658 |
2016-12-14 | $24.04 | $24.04 | $24.04 | $24.04 | $23.75 | 20 |
2016-12-13 | $24.04 | $24.04 | $24.04 | $24.04 | $23.75 | 0 |
2016-12-12 | $23.99 | $24.04 | $23.99 | $24.04 | $23.75 | 1,255 |
2016-12-09 | $24.07 | $24.07 | $24.04 | $24.04 | $23.75 | 510 |
2016-12-08 | $24.01 | $24.01 | $23.87 | $23.87 | $23.58 | 786 |
2016-12-07 | $23.70 | $23.70 | $23.70 | $23.70 | $23.41 | 618 |
2016-12-06 | $23.53 | $23.53 | $23.53 | $23.53 | $23.25 | 14 |
2016-12-05 | $23.53 | $23.53 | $23.53 | $23.53 | $23.25 | 2 |
2016-12-02 | $23.53 | $23.53 | $23.53 | $23.53 | $23.25 | 210 |
2016-12-01 | $23.68 | $23.68 | $23.68 | $23.68 | $23.39 | 175 |
2016-11-30 | $23.36 | $23.57 | $23.36 | $23.57 | $23.28 | 3,802 |
2016-11-29 | $23.60 | $23.63 | $23.57 | $23.57 | $23.29 | 3,875 |
2016-11-28 | $23.64 | $23.64 | $23.64 | $23.64 | $23.36 | 2 |
2016-11-25 | $23.64 | $23.64 | $23.64 | $23.64 | $23.36 | 150 |
2016-11-23 | $23.28 | $23.64 | $23.28 | $23.64 | $23.36 | 734 |
2016-11-22 | $23.51 | $23.64 | $23.50 | $23.64 | $23.36 | 1,315 |
2016-11-21 | $23.51 | $23.51 | $23.37 | $23.44 | $23.16 | 17,420 |
2016-11-18 | $23.37 | $23.51 | $23.37 | $23.51 | $23.23 | 1,035 |
2016-11-17 | $23.52 | $23.52 | $23.40 | $23.40 | $23.12 | 639 |
2016-11-16 | $23.50 | $23.50 | $23.50 | $23.50 | $23.22 | 0 |
2016-11-15 | $23.38 | $23.50 | $23.38 | $23.50 | $23.22 | 310 |
2016-11-14 | $23.11 | $23.11 | $23.11 | $23.11 | $22.83 | 549 |
2016-11-11 | $23.37 | $23.37 | $23.37 | $23.37 | $23.09 | 0 |
2016-11-10 | $23.37 | $23.37 | $23.37 | $23.37 | $23.09 | 152 |
2016-11-09 | $23.50 | $23.50 | $23.10 | $23.23 | $22.95 | 3,438 |
2016-11-08 | $23.45 | $23.45 | $23.34 | $23.35 | $23.07 | 1,027 |
2016-11-07 | $23.24 | $23.28 | $23.06 | $23.06 | $22.78 | 1,476 |
2016-11-04 | $23.19 | $23.21 | $23.19 | $23.21 | $22.93 | 2,542 |
2016-11-03 | $23.17 | $23.17 | $23.17 | $23.17 | $22.89 | 218 |
2016-11-02 | $23.32 | $23.32 | $23.32 | $23.32 | $23.04 | 0 |
2016-11-01 | $23.32 | $23.32 | $23.32 | $23.32 | $23.04 | 68 |
2016-10-31 | $23.32 | $23.32 | $23.32 | $23.32 | $23.04 | 786 |
2016-10-28 | $23.35 | $23.35 | $23.35 | $23.35 | $23.07 | 3 |
2016-10-27 | $23.35 | $23.35 | $23.35 | $23.35 | $23.07 | 0 |
2016-10-26 | $23.35 | $23.35 | $23.35 | $23.35 | $23.07 | 13 |
2016-10-25 | $23.35 | $23.35 | $23.35 | $23.35 | $23.07 | 150 |
2016-10-24 | $23.43 | $23.43 | $23.40 | $23.43 | $23.15 | 1,051 |
2016-10-21 | $23.25 | $23.25 | $23.25 | $23.25 | $22.97 | 0 |
2016-10-20 | $23.01 | $23.35 | $23.01 | $23.25 | $22.97 | 2,468 |
2016-10-19 | $23.13 | $23.13 | $23.13 | $23.13 | $22.85 | 11 |
2016-10-18 | $23.13 | $23.13 | $23.13 | $23.13 | $22.85 | 332 |
2016-10-17 | $23.16 | $23.16 | $23.16 | $23.16 | $22.89 | 154 |
2016-10-14 | $23.30 | $23.30 | $23.30 | $23.30 | $23.02 | 535 |
2016-10-13 | $23.16 | $23.16 | $23.16 | $23.16 | $22.88 | 368 |
2016-10-12 | $23.52 | $23.52 | $23.52 | $23.52 | $23.24 | 119 |
2016-10-11 | $23.56 | $23.56 | $23.56 | $23.56 | $23.28 | 0 |
2016-10-10 | $23.56 | $23.56 | $23.56 | $23.56 | $23.28 | 1 |
2016-10-07 | $23.56 | $23.56 | $23.56 | $23.56 | $23.28 | 15 |
2016-10-06 | $23.56 | $23.56 | $23.55 | $23.56 | $23.28 | 2,200 |
2016-10-05 | $23.65 | $23.69 | $23.65 | $23.68 | $23.39 | 2,000 |
2016-10-04 | $23.54 | $23.57 | $23.54 | $23.57 | $23.29 | 1,202 |
2016-10-03 | $24.02 | $24.02 | $24.02 | $24.02 | $23.73 | 50 |
2016-09-30 | $24.01 | $24.02 | $24.01 | $24.02 | $23.73 | 1,159 |
2016-09-29 | $23.91 | $23.91 | $23.75 | $23.75 | $23.46 | 411 |
2016-09-28 | $23.47 | $23.47 | $23.47 | $23.47 | $23.18 | 0 |
2016-09-27 | $23.47 | $23.47 | $23.47 | $23.47 | $23.18 | 240 |
2016-09-26 | $24.04 | $24.05 | $24.04 | $24.05 | $23.76 | 836 |
2016-09-23 | $23.58 | $23.58 | $23.58 | $23.58 | $23.30 | 5 |
2016-09-22 | $23.67 | $23.67 | $23.67 | $23.67 | $23.38 | 0 |
2016-09-21 | $23.67 | $23.67 | $23.67 | $23.67 | $23.38 | 0 |
2016-09-20 | $23.48 | $25.33 | $23.48 | $23.67 | $23.30 | 20,632 |
2016-09-19 | $23.72 | $23.72 | $23.72 | $23.72 | $23.35 | 22 |
2016-09-16 | $23.72 | $23.72 | $23.72 | $23.72 | $23.35 | 0 |
2016-09-15 | $23.70 | $23.73 | $23.55 | $23.72 | $23.35 | 2,542 |
2016-09-14 | $23.71 | $23.71 | $23.71 | $23.71 | $23.34 | 2,150 |
2016-09-13 | $23.72 | $23.72 | $23.72 | $23.72 | $23.35 | 687 |
2016-09-12 | $23.75 | $23.75 | $23.75 | $23.75 | $23.38 | 141 |
2016-09-09 | $23.76 | $23.76 | $23.76 | $23.76 | $23.39 | 157 |
2016-09-08 | $24.07 | $24.12 | $23.97 | $24.12 | $23.75 | 687 |
2016-09-07 | $24.06 | $24.06 | $24.06 | $24.06 | $23.69 | 0 |
2016-09-06 | $24.06 | $24.06 | $24.06 | $24.06 | $23.69 | 304 |
2016-09-02 | $23.91 | $23.95 | $23.91 | $23.95 | $23.58 | 279 |
2016-09-01 | $23.90 | $23.90 | $23.90 | $23.90 | $23.53 | 0 |
2016-08-31 | $23.93 | $23.93 | $23.90 | $23.90 | $23.53 | 449 |
2016-08-30 | $24.25 | $24.25 | $24.25 | $24.25 | $23.87 | 13 |
2016-08-29 | $24.25 | $24.25 | $24.25 | $24.25 | $23.87 | 66 |
2016-08-26 | $24.25 | $24.25 | $24.25 | $24.25 | $23.87 | 0 |
2016-08-25 | $24.25 | $24.25 | $24.25 | $24.25 | $23.87 | 0 |
2016-08-24 | $24.25 | $24.25 | $24.25 | $24.25 | $23.87 | 124 |
2016-08-23 | $24.30 | $24.30 | $24.26 | $24.26 | $23.88 | 423 |
2016-08-22 | $24.20 | $24.20 | $24.13 | $24.19 | $23.81 | 6,479 |
2016-08-19 | $24.21 | $24.21 | $24.21 | $24.21 | $23.83 | 5 |
2016-08-18 | $24.15 | $24.21 | $24.15 | $24.21 | $23.83 | 852 |
2016-08-17 | $24.15 | $24.21 | $24.02 | $24.21 | $23.83 | 2,169 |
2016-08-16 | $24.24 | $24.26 | $24.19 | $24.26 | $23.88 | 1,377 |
2016-08-15 | $24.26 | $24.26 | $24.26 | $24.26 | $23.88 | 231 |
2016-08-12 | $24.09 | $24.28 | $24.09 | $24.28 | $23.90 | 1,796 |
2016-08-11 | $24.21 | $24.21 | $24.21 | $24.21 | $23.83 | 20 |
2016-08-10 | $24.21 | $24.21 | $24.14 | $24.21 | $23.83 | 1,101 |
2016-08-09 | $24.35 | $24.35 | $24.22 | $24.29 | $23.91 | 2,140 |
2016-08-08 | $24.09 | $24.09 | $24.09 | $24.09 | $23.72 | 0 |
2016-08-05 | $24.09 | $24.09 | $24.09 | $24.09 | $23.72 | 0 |
2016-08-04 | $24.09 | $24.09 | $24.09 | $24.09 | $23.72 | 82 |
2016-08-03 | $24.09 | $24.09 | $24.09 | $24.09 | $23.72 | 150 |
2016-08-02 | $24.09 | $24.09 | $24.09 | $24.09 | $23.71 | 347 |
2016-08-01 | $24.20 | $24.20 | $24.20 | $24.20 | $23.82 | 127 |
2016-07-29 | $24.20 | $24.20 | $24.20 | $24.20 | $23.82 | 0 |
2016-07-28 | $24.20 | $24.20 | $24.20 | $24.20 | $23.82 | 0 |
2016-07-27 | $24.20 | $24.20 | $24.20 | $24.20 | $23.82 | 1 |
2016-07-26 | $24.20 | $24.20 | $24.20 | $24.20 | $23.82 | 268 |
2016-07-25 | $24.20 | $24.20 | $24.19 | $24.19 | $23.82 | 702 |
2016-07-22 | $24.35 | $24.35 | $24.35 | $24.35 | $23.97 | 262 |
2016-07-21 | $24.24 | $24.24 | $24.24 | $24.24 | $23.86 | 131 |
2016-07-20 | $24.20 | $24.20 | $24.20 | $24.20 | $23.82 | 0 |
2016-07-19 | $24.20 | $24.20 | $24.20 | $24.20 | $23.82 | 13 |
2016-07-18 | $24.20 | $24.20 | $24.20 | $24.20 | $23.82 | 481 |
2016-07-15 | $24.27 | $24.27 | $24.10 | $24.25 | $23.87 | 2,364 |
2016-07-14 | $24.17 | $24.17 | $24.16 | $24.16 | $23.78 | 566 |
2016-07-13 | $24.07 | $24.07 | $24.07 | $24.07 | $23.70 | 1 |
2016-07-12 | $24.02 | $24.07 | $24.02 | $24.07 | $23.70 | 1,102 |
2016-07-11 | $23.43 | $23.43 | $23.43 | $23.43 | $23.07 | 10 |
2016-07-08 | $23.43 | $23.43 | $23.43 | $23.43 | $23.07 | 27 |
2016-07-07 | $23.43 | $23.43 | $23.43 | $23.43 | $23.07 | 100 |
2016-07-06 | $23.43 | $23.43 | $23.43 | $23.43 | $23.07 | 13 |
2016-07-05 | $23.43 | $23.43 | $23.43 | $23.43 | $23.07 | 51 |
2016-07-01 | $23.43 | $23.43 | $23.43 | $23.43 | $23.07 | 175 |
2016-06-30 | $23.43 | $23.43 | $23.43 | $23.43 | $23.07 | 181 |
2016-06-29 | $23.07 | $23.07 | $23.07 | $23.07 | $22.71 | 247 |
2016-06-28 | $22.65 | $22.65 | $22.65 | $22.65 | $22.30 | 321 |
2016-06-27 | $23.05 | $23.05 | $22.82 | $22.82 | $22.47 | 385 |
2016-06-24 | $22.68 | $23.55 | $21.87 | $23.55 | $23.18 | 310 |
2016-06-23 | $23.77 | $23.77 | $23.77 | $23.77 | $23.40 | 109 |
2016-06-22 | $23.48 | $23.48 | $23.48 | $23.48 | $23.12 | 50 |
2016-06-21 | $23.57 | $23.57 | $23.57 | $23.57 | $23.12 | 287 |
2016-06-20 | $23.48 | $23.48 | $23.48 | $23.48 | $23.03 | 0 |
2016-06-17 | $23.48 | $23.48 | $23.48 | $23.48 | $23.03 | 206 |
2016-06-16 | $23.52 | $23.58 | $23.52 | $23.58 | $23.13 | 931 |
2016-06-15 | $23.44 | $23.44 | $23.44 | $23.44 | $22.99 | 100 |
2016-06-14 | $23.88 | $23.88 | $23.88 | $23.88 | $23.42 | 24 |
2016-06-13 | $24.65 | $24.65 | $23.88 | $23.88 | $23.42 | 510 |
2016-06-10 | $23.78 | $23.85 | $23.78 | $23.83 | $23.38 | 1,550 |
2016-06-09 | $23.91 | $23.97 | $23.91 | $23.97 | $23.51 | 1,055 |
2016-06-08 | $23.95 | $23.95 | $23.95 | $23.95 | $23.49 | 0 |
2016-06-07 | $23.96 | $23.96 | $23.93 | $23.95 | $23.49 | 813 |
2016-06-06 | $23.80 | $23.83 | $23.80 | $23.83 | $23.38 | 1,822 |
2016-06-03 | $23.79 | $23.79 | $23.79 | $23.79 | $23.34 | 3 |
2016-06-02 | $23.79 | $23.79 | $23.79 | $23.79 | $23.34 | 801 |
2016-06-01 | $23.77 | $23.77 | $23.77 | $23.77 | $23.31 | 1 |
2016-05-31 | $23.77 | $23.77 | $23.77 | $23.77 | $23.31 | 0 |
2016-05-27 | $23.77 | $23.77 | $23.77 | $23.77 | $23.31 | 200 |
2016-05-26 | $23.46 | $23.46 | $23.46 | $23.46 | $23.01 | 0 |
2016-05-25 | $23.46 | $23.46 | $23.46 | $23.46 | $23.01 | 13 |
2016-05-24 | $23.46 | $23.46 | $23.46 | $23.46 | $23.01 | 50 |
2016-05-23 | $23.46 | $23.46 | $23.46 | $23.46 | $23.01 | 0 |
2016-05-20 | $23.46 | $23.46 | $23.46 | $23.46 | $23.01 | 20 |
2016-05-19 | $23.46 | $23.46 | $23.46 | $23.46 | $23.01 | 31 |
2016-05-18 | $23.46 | $23.46 | $23.46 | $23.46 | $23.01 | 122 |
2016-05-17 | $23.46 | $23.46 | $23.46 | $23.46 | $23.01 | 0 |
2016-05-16 | $23.46 | $23.46 | $23.46 | $23.46 | $23.01 | 100 |
2016-05-13 | $23.61 | $23.61 | $23.61 | $23.61 | $23.16 | 2 |
2016-05-12 | $23.62 | $23.62 | $23.61 | $23.61 | $23.16 | 2,208 |
2016-05-11 | $23.84 | $23.84 | $23.84 | $23.84 | $23.38 | 21 |
2016-05-10 | $23.84 | $23.84 | $23.84 | $23.84 | $23.38 | 200 |
2016-05-09 | $23.51 | $23.51 | $23.51 | $23.51 | $23.06 | 144 |
2016-05-06 | $23.41 | $23.51 | $23.41 | $23.51 | $23.06 | 925 |
2016-05-05 | $23.57 | $23.57 | $23.57 | $23.57 | $23.12 | 1,095 |
2016-05-04 | $23.92 | $23.92 | $23.92 | $23.92 | $23.46 | 96 |
2016-05-03 | $23.92 | $23.92 | $23.92 | $23.92 | $23.46 | 25 |
2016-05-02 | $23.92 | $23.92 | $23.92 | $23.92 | $23.46 | 0 |
2016-04-29 | $23.92 | $23.92 | $23.92 | $23.92 | $23.46 | 140 |
2016-04-28 | $24.27 | $24.27 | $23.92 | $23.92 | $23.46 | 897 |
2016-04-27 | $24.04 | $24.05 | $24.04 | $24.05 | $23.59 | 253 |
2016-04-26 | $24.17 | $24.17 | $24.17 | $24.17 | $23.71 | 323 |
2016-04-25 | $24.06 | $24.06 | $24.06 | $24.06 | $23.60 | 30 |
2016-04-22 | $24.08 | $24.08 | $24.06 | $24.06 | $23.60 | 604 |
2016-04-21 | $24.16 | $24.16 | $24.16 | $24.16 | $23.70 | 52 |
2016-04-20 | $24.16 | $24.16 | $24.16 | $24.16 | $23.70 | 0 |
2016-04-19 | $24.17 | $24.17 | $24.16 | $24.16 | $23.70 | 501 |
2016-04-18 | $24.06 | $24.06 | $24.06 | $24.06 | $23.60 | 321 |
2016-04-15 | $23.68 | $23.68 | $23.68 | $23.68 | $23.23 | 0 |
2016-04-14 | $23.68 | $23.68 | $23.68 | $23.68 | $23.23 | 0 |
2016-04-13 | $23.68 | $23.68 | $23.68 | $23.68 | $23.23 | 4 |
2016-04-12 | $23.76 | $23.76 | $23.68 | $23.68 | $23.23 | 999 |
2016-04-11 | $23.65 | $23.65 | $23.63 | $23.63 | $23.18 | 2,087 |
2016-04-08 | $23.65 | $23.65 | $23.53 | $23.61 | $23.16 | 2,670 |
2016-04-07 | $23.70 | $23.70 | $23.70 | $23.70 | $23.25 | 0 |
2016-04-06 | $23.70 | $23.70 | $23.70 | $23.70 | $23.25 | 506 |
2016-04-05 | $23.83 | $23.83 | $23.83 | $23.83 | $23.37 | 20 |
2016-04-04 | $23.83 | $23.83 | $23.83 | $23.83 | $23.37 | 139 |
2016-04-01 | $23.78 | $23.78 | $23.78 | $23.78 | $23.33 | 6 |
2016-03-31 | $23.80 | $23.94 | $23.78 | $23.78 | $23.33 | 2,911 |
2016-03-30 | $23.75 | $23.75 | $23.75 | $23.75 | $23.30 | 4 |
2016-03-29 | $23.75 | $23.75 | $23.75 | $23.75 | $23.30 | 33 |
2016-03-28 | $23.75 | $23.75 | $23.75 | $23.75 | $23.30 | 2,006 |
2016-03-24 | $23.53 | $23.53 | $23.53 | $23.53 | $23.08 | 731 |
2016-03-23 | $23.73 | $23.73 | $23.73 | $23.73 | $23.27 | 32 |
2016-03-22 | $23.83 | $23.83 | $23.83 | $23.83 | $23.28 | 45 |
2016-03-21 | $23.91 | $23.91 | $23.83 | $23.83 | $23.28 | 1,630 |
2016-03-18 | $23.54 | $23.54 | $23.54 | $23.54 | $23.00 | 0 |
2016-03-17 | $23.54 | $23.54 | $23.54 | $23.54 | $23.00 | 14 |
2016-03-16 | $23.52 | $23.54 | $23.50 | $23.54 | $23.00 | 402 |
2016-03-15 | $23.51 | $23.51 | $23.51 | $23.51 | $22.97 | 308 |
2016-03-14 | $23.55 | $23.55 | $23.55 | $23.55 | $23.00 | 50 |
2016-03-11 | $23.51 | $23.55 | $23.51 | $23.55 | $23.00 | 400 |
2016-03-10 | $23.17 | $23.17 | $23.17 | $23.17 | $22.64 | 11 |
2016-03-09 | $23.17 | $23.17 | $23.17 | $23.17 | $22.64 | 165 |
2016-03-08 | $23.25 | $23.25 | $23.25 | $23.25 | $22.71 | 0 |
2016-03-07 | $23.15 | $23.33 | $23.15 | $23.25 | $22.71 | 2,402 |
2016-03-04 | $23.11 | $23.11 | $23.11 | $23.11 | $22.58 | 60 |
2016-03-03 | $23.11 | $23.11 | $23.11 | $23.11 | $22.58 | 181 |
2016-03-02 | $22.95 | $22.95 | $22.95 | $22.95 | $22.42 | 0 |
2016-03-01 | $22.95 | $22.95 | $22.95 | $22.95 | $22.42 | 114 |
2016-02-29 | $22.74 | $22.74 | $22.74 | $22.74 | $22.22 | 294 |
2016-02-26 | $22.70 | $22.70 | $22.70 | $22.70 | $22.17 | 0 |
2016-02-25 | $22.70 | $22.70 | $22.70 | $22.70 | $22.17 | 160 |
2016-02-24 | $22.49 | $22.57 | $22.49 | $22.57 | $22.05 | 320 |
2016-02-23 | $22.60 | $22.60 | $22.60 | $22.60 | $22.08 | 2 |
2016-02-22 | $22.60 | $22.60 | $22.60 | $22.60 | $22.08 | 13 |
2016-02-19 | $22.60 | $22.60 | $22.60 | $22.60 | $22.08 | 1 |
2016-02-18 | $22.59 | $22.60 | $22.54 | $22.60 | $22.08 | 2,386 |
2016-02-17 | $21.85 | $21.85 | $21.85 | $21.85 | $21.34 | 20 |
2016-02-16 | $21.85 | $21.85 | $21.85 | $21.85 | $21.34 | 24 |
2016-02-12 | $21.91 | $21.91 | $21.85 | $21.85 | $21.34 | 930 |
2016-02-11 | $21.94 | $21.94 | $21.94 | $21.94 | $21.43 | 58 |
2016-02-10 | $21.94 | $21.94 | $21.94 | $21.94 | $21.43 | 105 |
2016-02-09 | $21.77 | $21.77 | $21.77 | $21.77 | $21.27 | 14 |
2016-02-08 | $21.77 | $21.77 | $21.77 | $21.77 | $21.27 | 805 |
2016-02-05 | $22.15 | $22.15 | $22.15 | $22.15 | $21.64 | 590 |
2016-02-04 | $22.52 | $22.52 | $22.52 | $22.52 | $22.00 | 200 |
2016-02-03 | $22.20 | $22.20 | $22.20 | $22.20 | $21.69 | 1,504 |
2016-02-02 | $22.43 | $22.43 | $22.43 | $22.43 | $21.91 | 13 |
2016-02-01 | $22.50 | $22.50 | $22.43 | $22.43 | $21.91 | 5,121 |
2016-01-29 | $22.53 | $22.53 | $22.53 | $22.53 | $22.01 | 250 |
2016-01-28 | $22.30 | $22.30 | $22.30 | $22.30 | $21.79 | 0 |
2016-01-27 | $22.30 | $22.30 | $22.30 | $22.30 | $21.79 | 505 |
2016-01-26 | $22.25 | $22.26 | $22.25 | $22.26 | $21.75 | 630 |
2016-01-25 | $21.75 | $21.75 | $21.75 | $21.75 | $21.25 | 20 |
2016-01-22 | $21.75 | $21.75 | $21.75 | $21.75 | $21.25 | 6 |
2016-01-21 | $21.75 | $21.75 | $21.75 | $21.75 | $21.25 | 1 |
2016-01-20 | $21.93 | $21.95 | $21.75 | $21.75 | $21.25 | 880 |
2016-01-19 | $22.57 | $22.57 | $22.57 | $22.57 | $22.05 | 307 |
2016-01-15 | $22.57 | $22.57 | $22.57 | $22.57 | $22.05 | 0 |
2016-01-14 | $22.49 | $22.59 | $22.49 | $22.57 | $22.05 | 1,038 |
2016-01-13 | $22.72 | $22.72 | $22.72 | $22.72 | $22.20 | 1 |
2016-01-12 | $23.09 | $23.09 | $22.72 | $22.72 | $22.20 | 1,306 |
2016-01-11 | $23.04 | $23.04 | $23.03 | $23.03 | $22.50 | 318 |
2016-01-08 | $23.09 | $23.09 | $23.00 | $23.01 | $22.48 | 420 |
2016-01-07 | $23.20 | $23.20 | $23.20 | $23.20 | $22.67 | 215 |
2016-01-06 | $24.24 | $24.24 | $24.24 | $24.24 | $23.68 | 1 |
2016-01-05 | $24.24 | $24.24 | $24.24 | $24.24 | $23.68 | 21 |
2016-01-04 | $24.24 | $24.24 | $24.24 | $24.24 | $23.68 | 42 |
2015-12-31 | $24.24 | $24.24 | $24.24 | $24.24 | $23.68 | 5 |
2015-12-30 | $24.24 | $24.24 | $24.24 | $24.24 | $23.68 | 0 |
2015-12-29 | $24.24 | $24.24 | $24.24 | $24.24 | $23.68 | 545 |
2015-12-28 | $24.24 | $24.24 | $24.24 | $24.24 | $23.68 | 155 |
2015-12-24 | $23.94 | $23.94 | $23.94 | $23.94 | $23.39 | 77 |
2015-12-23 | $23.94 | $23.94 | $23.94 | $23.94 | $23.39 | 83 |
2015-12-22 | $24.06 | $24.06 | $24.06 | $24.06 | $23.39 | 20 |
2015-12-21 | $24.06 | $24.06 | $24.06 | $24.06 | $23.39 | 0 |
2015-12-18 | $24.24 | $24.24 | $24.06 | $24.06 | $23.39 | 540 |
2015-12-17 | $24.35 | $24.35 | $24.35 | $24.35 | $23.67 | 1 |
2015-12-16 | $24.35 | $24.35 | $24.35 | $24.35 | $23.67 | 16 |
2015-12-15 | $24.47 | $24.47 | $24.31 | $24.35 | $23.67 | 1,066 |
2015-12-14 | $24.47 | $24.47 | $24.47 | $24.47 | $23.79 | 391 |
2015-12-11 | $24.50 | $24.50 | $24.50 | $24.50 | $23.82 | 51 |
2015-12-10 | $24.50 | $24.50 | $24.50 | $24.50 | $23.82 | 150 |
2015-12-09 | $24.52 | $24.52 | $24.52 | $24.52 | $23.84 | 400 |
2015-12-08 | $24.64 | $24.64 | $24.64 | $24.64 | $23.96 | 325 |
2015-12-07 | $24.95 | $24.95 | $24.95 | $24.95 | $24.26 | 0 |
2015-12-04 | $24.95 | $24.95 | $24.95 | $24.95 | $24.26 | 1 |
2015-12-03 | $24.95 | $24.95 | $24.95 | $24.95 | $24.26 | 3 |
2015-12-02 | $24.95 | $24.95 | $24.95 | $24.95 | $24.26 | 0 |
2015-12-01 | $24.95 | $24.95 | $24.95 | $24.95 | $24.26 | 301 |
2015-11-30 | $24.97 | $24.97 | $24.97 | $24.97 | $24.28 | 2 |
2015-11-27 | $24.97 | $24.97 | $24.97 | $24.97 | $24.28 | 37 |
2015-11-25 | $24.97 | $24.97 | $24.97 | $24.97 | $24.28 | 0 |
2015-11-24 | $24.97 | $24.97 | $24.97 | $24.97 | $24.28 | 286 |
2015-11-23 | $24.86 | $24.87 | $24.85 | $24.85 | $24.16 | 2,470 |
2015-11-20 | $24.99 | $24.99 | $24.99 | $24.99 | $24.30 | 405 |
2015-11-19 | $24.70 | $24.70 | $24.70 | $24.70 | $24.02 | 1 |
2015-11-18 | $24.70 | $24.70 | $24.70 | $24.70 | $24.02 | 0 |
2015-11-17 | $24.70 | $24.70 | $24.70 | $24.70 | $24.02 | 402 |
2015-11-16 | $24.64 | $24.64 | $24.64 | $24.64 | $23.96 | 105 |
2015-11-13 | $25.24 | $25.24 | $25.24 | $25.24 | $24.54 | 2 |
2015-11-12 | $25.24 | $25.24 | $25.24 | $25.24 | $24.54 | 6 |
2015-11-11 | $25.24 | $25.24 | $25.24 | $25.24 | $24.54 | 0 |
2015-11-10 | $25.24 | $25.24 | $25.24 | $25.24 | $24.54 | 42 |
2015-11-09 | $25.24 | $25.24 | $25.24 | $25.24 | $24.54 | 45 |
2015-11-06 | $25.24 | $25.24 | $25.24 | $25.24 | $24.54 | 0 |
2015-11-05 | $25.24 | $25.24 | $25.24 | $25.24 | $24.54 | 0 |
2015-11-04 | $25.24 | $25.24 | $25.24 | $25.24 | $24.54 | 13 |
2015-11-03 | $25.24 | $25.24 | $25.24 | $25.24 | $24.54 | 106 |
2015-11-02 | $25.09 | $25.24 | $25.09 | $25.24 | $24.54 | 522 |
2015-10-30 | $25.12 | $25.23 | $25.12 | $25.23 | $24.53 | 921 |
2015-10-29 | $25.08 | $25.08 | $25.08 | $25.08 | $24.39 | 0 |
2015-10-28 | $25.08 | $25.08 | $25.08 | $25.08 | $24.39 | 0 |
2015-10-27 | $25.08 | $25.08 | $25.08 | $25.08 | $24.39 | 3 |
2015-10-26 | $25.08 | $25.08 | $25.08 | $25.08 | $24.39 | 215 |
2015-10-23 | $24.99 | $25.07 | $24.99 | $25.07 | $24.38 | 2,767 |
2015-10-22 | $24.70 | $24.70 | $24.70 | $24.70 | $24.02 | 0 |
2015-10-21 | $24.70 | $24.70 | $24.70 | $24.70 | $24.02 | 271 |
2015-10-20 | $24.61 | $24.61 | $24.61 | $24.61 | $23.93 | 5 |
2015-10-19 | $24.61 | $24.61 | $24.61 | $24.61 | $23.93 | 506 |
2015-10-16 | $24.50 | $24.50 | $24.50 | $24.50 | $23.82 | 3 |
2015-10-15 | $24.50 | $24.50 | $24.50 | $24.50 | $23.82 | 429 |
2015-10-14 | $24.05 | $24.05 | $24.05 | $24.05 | $23.39 | 9 |
2015-10-13 | $24.05 | $24.05 | $24.05 | $24.05 | $23.39 | 89 |
2015-10-12 | $24.05 | $24.05 | $24.05 | $24.05 | $23.39 | 16 |
2015-10-09 | $24.05 | $24.05 | $24.05 | $24.05 | $23.39 | 14 |
2015-10-08 | $24.05 | $24.05 | $24.05 | $24.05 | $23.39 | 193 |
2015-10-07 | $24.05 | $24.05 | $24.05 | $24.05 | $23.39 | 180 |
2015-10-06 | $23.22 | $23.22 | $23.22 | $23.22 | $22.58 | 95 |
2015-10-05 | $23.22 | $23.22 | $23.22 | $23.22 | $22.58 | 1 |
2015-10-02 | $23.22 | $23.22 | $23.22 | $23.22 | $22.58 | 2 |
2015-10-01 | $23.22 | $23.22 | $23.22 | $23.22 | $22.58 | 394 |
2015-09-30 | $23.39 | $23.39 | $23.39 | $23.39 | $22.74 | 391 |
2015-09-29 | $23.10 | $23.16 | $23.10 | $23.16 | $22.52 | 1,241 |
2015-09-28 | $23.42 | $23.42 | $23.41 | $23.41 | $22.76 | 1,357 |
2015-09-25 | $24.13 | $24.13 | $24.13 | $24.13 | $23.46 | 1,605 |
2015-09-24 | $23.55 | $23.55 | $23.55 | $23.55 | $22.90 | 104 |
2015-09-23 | $23.61 | $23.61 | $23.61 | $23.61 | $22.96 | 2 |
2015-09-22 | $24.00 | $24.00 | $23.70 | $23.70 | $22.96 | 2,388 |
2015-09-21 | $24.02 | $24.02 | $24.02 | $24.02 | $23.28 | 63 |
2015-09-18 | $24.02 | $24.02 | $24.02 | $24.02 | $23.28 | 301 |
2015-09-17 | $24.23 | $24.23 | $24.23 | $24.23 | $23.47 | 30 |
2015-09-16 | $24.23 | $24.23 | $24.23 | $24.23 | $23.47 | 25 |
2015-09-15 | $24.23 | $24.23 | $24.23 | $24.23 | $23.47 | 117 |
2015-09-14 | $24.97 | $24.97 | $24.56 | $24.56 | $23.79 | 812 |
2015-09-11 | $24.88 | $24.88 | $24.88 | $24.88 | $24.10 | 3 |
2015-09-10 | $24.88 | $24.88 | $24.88 | $24.88 | $24.10 | 4 |
2015-09-09 | $24.88 | $24.88 | $24.88 | $24.88 | $24.10 | 18 |
2015-09-08 | $24.91 | $24.91 | $24.79 | $24.88 | $24.10 | 1,225 |
2015-09-04 | $24.95 | $24.95 | $24.95 | $24.95 | $24.17 | 150 |
2015-09-03 | $24.95 | $24.95 | $24.95 | $24.95 | $24.17 | 492 |
2015-09-02 | $25.12 | $25.12 | $25.12 | $25.12 | $24.34 | 228 |
2015-09-01 | $24.07 | $24.07 | $24.07 | $24.07 | $23.32 | 54 |
2015-08-31 | $24.07 | $24.07 | $24.07 | $24.07 | $23.32 | 17 |
2015-08-28 | $24.07 | $24.07 | $24.07 | $24.07 | $23.32 | 68 |
2015-08-27 | $24.00 | $24.28 | $24.00 | $24.07 | $23.32 | 1,383 |
2015-08-26 | $24.20 | $24.20 | $24.00 | $24.00 | $23.25 | 2,937 |
2015-08-25 | $24.95 | $24.95 | $24.21 | $24.66 | $23.89 | 6,688 |
2015-08-24 | $25.34 | $26.51 | $23.63 | $24.50 | $23.74 | 3,817 |
2015-08-21 | $24.43 | $24.47 | $24.41 | $24.47 | $23.71 | 1,450 |
2015-08-20 | $24.67 | $24.70 | $24.57 | $24.64 | $23.87 | 5,548 |
FIRST TRUST CBOE S&P 500 VIX TAIL HEDGE FUND (VIXH) News Headlines
Recent FIRST TRUST CBOE S&P 500 VIX TAIL HEDGE FUND (VIXH) News
Similar Companies to FIRST TRUST CBOE S&P 500 VIX TAIL HEDGE FUND (VIXH) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |