WBI BULLBEAR GLOBAL ROTATION ETF (WBIR) Exchange: NYSE ARCA

Data as of May 3, 2024

$22.77 ($0.00) 0.00%

WBI BULLBEAR GLOBAL ROTATION ETF - Daily Information
Click for more stock information on WBI BULLBEAR GLOBAL ROTATION ETF.
Daily Information Data
Date May 3, 2024
Open $22.74
Previous Close $22.77
High $22.77
Low $22.74
Adjusted Open $22.74
Previous Adjusted Close $22.77
Adjusted High $22.77
Adjusted Low $22.74

About WBI BULLBEAR GLOBAL ROTATION ETF (WBIR)

DELISTED - The Fund is classified as non-diversified under the Investment Company Act of 1940, as amended (“1940 Act”).  Generally, the Fund invests in a portfolio of investments across a broad range of sectors and asset classes, although the Fund is not required to invest in all sectors or asset classes at all times. From time to time, market conditions may call for the Fund to invest 100% of its net assets in one sector or asset class, if conditions warrant. The Fund seeks to achieve its investment objective by using a broad and flexible investment strategy. The Fund may invest directly in different types of instruments, such as: · Stocks and bonds issued by public and private companies and bonds issued by governments and governmental agencies (“Direct Investments”); and · Shares of funds that invest directly in such instruments.  For example, the Fund may gain indirect exposure by purchasing securities issued by mutual funds and other registered investment companies, exchange-traded funds (“ETFs”), exchange-traded notes (“ETNs”), and exchange-traded vehicles issuing equity securities (“ETVs”) (collectively, “Indirect Investments”).  ETFs, ETNs, and ETVs are together referred to as “exchange-traded products” or “ETPs.” Direct and Indirect Investments may include gaining exposure to: · equity securities; · fixed income securities; · futures contracts, swap agreements, and forward contracts; · master limited partnerships; · real estate investment trusts; · reverse repurchase agreements; · options on securities, indices, and futures contracts; and · other derivatives that are consistent with the Fund’s investment objective. All Direct and Indirect Investments are collectively referred to as “Financial Instruments.”  The Fund will seek to achieve its investment objective by investing in Financial Instruments that provide the Fund with exposure to a broad range of asset classes, sectors, industries, geographic regions, currencies, indices, or hedging strategies. The Direct and Indirect Investments made by the Fund are intended to give the Fund economic exposure to a variety of asset classes and sectors, including gaining exposure to: (1) domestic and international equity securities; (2) domestic and international debt securities; (3) foreign currencies; (4) commodities; (5) hedging strategies; (6) alternative asset classes; and (7) cash and cash equivalents, as described further below. The Fund may gain exposure to domestic and international equities by making investments based on company size, growth or value characteristics, country or region, and industry groups.  There are no limitations on the equity securities that may be held by the Fund through Direct or Indirect Investments (including options and other derivatives).  The Fund may also gain exposure to international equities, including through depositary receipts, such as American Depositary Receipts (“ADRs”), European Depositary Receipts (“EDRs”), and Global Depositary Receipts (“GDRs”). The Fund may gain exposure to domestic and international debt markets by purchasing U.S. and non-U.S. government-related bonds, such as sovereign, quasi-sovereign, supranational, and local municipality bonds. Such investments may include ETNs, fixed, floating, and variable corporate debt securities, U.S. Government securities, debt securities of foreign issuers, sovereign debt securities, U.S. Government agency securities, high-yield bonds (“junk bonds”), prime and sub-prime mortgage-backed securities, asset-backed securities, treasury inflation protected securities, and zero coupon bonds. Debt instruments may be of all maturities, from less than one year to more than thirty years (if available). The Fund may gain exposure to foreign currencies through direct investments or when another investment is not denominated in U.S. Dollars.  The Fund may invest in the securities of domestic or foreign issuers without limitation, including securities of issuers in emerging markets (which encompasses the 23 countries included in the MSCI Emerging Markets Index).  Further, there are no limits on the non-U.S. Dollar currency exposure that the Fund can hold. The Fund may gain exposure to commodities, including through futures, options on futures, and swaps providing exposure to commodities. The Fund may also implement hedging strategies by purchasing or selling shares of inverse ETFs, index options, or options based on the Chicago Board Options Exchange Volatility Index (“VIX”).  The Fund may also invest in options without regard to hedging strategies. Option strategies used by the Fund include writing (“selling”) covered calls, buying puts, and using combinations of calls and puts. The Fund may also use options on indices. The Fund may gain exposure to alternative asset classes by investing in tangible or real assets, such as Indirect Investments in ETPs holding precious metals, real estate, and real estate mortgages. The Fund may also invest in and hold cash and cash equivalents. Cash and cash equivalents are considered to be among the investment opportunities evaluated by the Sub-Advisor, and the Fund may invest in and hold a significant percentage of its net assets in cash or cash equivalents as part of the normal operation of its investment strategy. In addition to Direct Investments, the Fund also makes Indirect Investments. Indirect Investments may include other investment companies, including other ETFs, closed-end funds, unit investment trusts, business development companies, or registered money market funds. The Fund may invest in other investment companies in excess of the limits specified in the 1940 Act by relying on an SEC exemptive order obtained by the Fund. Additionally, the Fund may also invest in excess of the 1940 Act’s limits by entering into participation agreements with other investment companies subject to the conditions of an exemptive order (if any) permitting such transactions and the conditions of the agreement itself. Although the Fund is limited as to the percentage of its net assets that may be directly invested in certain asset classes, the Fund may obtain investment exposure to such asset classes in excess of such limits by investing indirectly in such asset classes through other investment companies, including other ETFs with exposure to such asset classes. Consequently, investments in such pooled investment vehicles may result in aggregate direct and indirect investment exposure to an asset class in excess of the limit up to which the applicable Fund may invest directly in such assets. The Fund is managed pursuant to a sub-advisory arrangement. The Fund’s investment advisor is Millington Securities, Inc. (“Advisor”). The Fund is sub-advised by an affiliate of the Advisor, WBI Investments, Inc. (“Sub-Advisor”).  Consistent with its investment objective, the Fund will make Direct and Indirect Investments that the Sub-Advisor believes will provide a favorable risk-adjusted total return as compared to other investment opportunities. Accordingly, and as described in greater detail below, the Sub-Advisor is authorized to determine the sectors and asset classes to which the Fund may gain exposure in order to achieve the Fund’s investment objective. In determining the appropriate Direct and Indirect Investments for the Fund, the Sub-Advisor uses its own proprietary computer investment models to manage the Fund’s assets. The process used by the models for selecting investments attempts to identify investments that can consistently provide attractive returns, net of expenses, with potentially less volatility and risk to capital than traditional approaches (the “Selection Process”). The Selection Process attempts to identify investments that will achieve the Fund’s investment objective notwithstanding the prevailing market conditions. This is the Fund’s definition of an absolute return approach to investment management, and such an approach is used (in part) to achieve the Fund’s investment objective. In general, the goal of the Selection Process is to assess the risk-adjusted return of each opportunity relative to the other opportunities being evaluated. Relevant factors may include: · economic indicators; · market performance; · monetary policy; · investor sentiment; · price performance; · security valuation; · fundamental analysis; · technical analysis; and · other factors unique to the investment opportunity under consideration. Investment opportunities are ranked in order of their expected risk-adjusted returns, and Fund assets are allocated to those opportunities with the most favorable expected risk-adjusted returns. Consistent with the Fund’s investment objective, the Sub-Advisor may develop additional models to broaden the list of investment opportunities or discontinue models as it deems appropriate. To the extent the Sub-Advisor’s models indicate that there is no other higher-ranked investment opportunity, Fund assets with lower expected returns will be sold and rotated into investments ranked higher by the Sub-Advisor’s models.  To the extent there are no other higher-ranked investment opportunities available, the Fund will be invested in cash equivalents.  Cash equivalents are an acceptable investment and may represent a significant portion of the Fund’s allocation whenever the risk-adjusted return of other investment opportunities is insufficiently attractive.  There can be no guarantee that the selected investment opportunities will prove profitable or that the investments selected will perform as expected. The Sub-Advisor maintains a strict sell discipline that attempts to control the effects of the volatility of each Fund asset on the Fund’s NAV.  This sell discipline, together with the Selection Process, constitutes the Fund’s strategy to achieve its investment objective.  If a Fund asset’s price stays within a range of acceptable prices, the Fund asset will continue to be held.  The acceptable price range is determined based on the volatility profile of the particular Fund asset. The sell discipline operates independently of, and in addition to, any investment model changes. Specific Fund assets sold as a result of the sell discipline may not be repurchased for 30 days, but an alternative asset may be purchased by the Fund as a substitute. During periods of high market volatility, a significant amount of Fund assets may be sold, resulting in a significant allocation to cash in the Fund. The Fund is an actively managed ETF.  The Sub-Advisor actively manages the Fund’s portfolio.  As a result, the portfolio turnover rate for the Fund may be high.  The Sub-Advisor expects that the Fund’s investment strategy will result in a portfolio turnover rate in excess of 100% on an annual basis. For additional information about the Fund’s principal investment strategies and the Selection Process, see “Description of the Principal Strategies of the Fund.”

Historical Stock Data for WBI BULLBEAR GLOBAL ROTATION ETF (WBIR)

Date Open High Low Close Adj.Close Volume
2019-06-07 $22.74 $22.77 $22.74 $22.77 $22.77 1,580
2019-06-06 $22.74 $22.78 $22.74 $22.77 $22.77 892
2019-06-05 $22.83 $22.86 $22.83 $22.86 $22.86 507
2019-06-04 $22.68 $22.78 $22.66 $22.78 $22.78 4,793
2019-06-03 $22.51 $22.60 $22.50 $22.56 $22.56 270,334
2019-05-31 $22.50 $22.55 $22.49 $22.51 $22.51 368,736
2019-05-30 $22.60 $22.64 $22.58 $22.63 $22.63 2,313
2019-05-29 $22.60 $22.61 $22.53 $22.59 $22.59 903
2019-05-28 $22.80 $22.82 $22.73 $22.73 $22.73 1,609
2019-05-24 $22.77 $22.82 $22.77 $22.82 $22.82 2,153
2019-05-23 $22.69 $22.71 $22.68 $22.71 $22.71 3,297
2019-05-22 $22.84 $22.89 $22.82 $22.88 $22.88 2,358
2019-05-21 $22.85 $22.90 $22.85 $22.90 $22.90 3,350
2019-05-20 $22.76 $22.77 $22.72 $22.72 $22.72 2,068
2019-05-17 $22.92 $22.98 $22.87 $22.87 $22.87 4,619
2019-05-16 $23.02 $23.05 $22.98 $22.98 $22.98 3,128
2019-05-15 $22.76 $22.93 $22.76 $22.90 $22.90 3,549
2019-05-14 $22.74 $22.82 $22.74 $22.81 $22.81 1,605
2019-05-13 $22.68 $22.68 $22.56 $22.64 $22.64 1,241
2019-05-10 $22.81 $23.05 $22.79 $23.05 $23.05 2,272
2019-05-09 $22.87 $23.02 $22.79 $23.00 $23.00 4,265
2019-05-08 $23.08 $23.12 $23.06 $23.06 $23.06 2,715
2019-05-07 $23.22 $23.22 $23.08 $23.12 $23.12 4,481
2019-05-06 $23.32 $23.53 $23.32 $23.51 $23.51 2,653
2019-05-03 $23.55 $23.59 $23.54 $23.59 $23.59 1,996
2019-05-02 $23.45 $23.45 $23.32 $23.38 $23.38 1,925
2019-05-01 $23.54 $23.58 $23.43 $23.43 $23.43 1,561
2019-04-30 $23.51 $23.54 $23.46 $23.54 $23.54 5,099
2019-04-29 $23.52 $23.56 $23.51 $23.52 $23.52 2,975
2019-04-26 $23.40 $23.48 $23.40 $23.48 $23.48 1,925
2019-04-25 $23.40 $23.46 $23.40 $23.44 $23.44 2,027
2019-04-24 $23.50 $23.50 $23.43 $23.46 $23.46 3,747
2019-04-23 $23.49 $23.54 $23.49 $23.54 $23.54 3,468
2019-04-22 $23.34 $23.35 $23.30 $23.35 $23.35 2,246
2019-04-18 $23.25 $23.38 $23.25 $23.36 $23.36 3,203
2019-04-17 $23.36 $23.39 $23.34 $23.36 $23.36 2,416
2019-04-16 $23.69 $23.69 $23.56 $23.57 $23.57 2,365
2019-04-15 $23.64 $23.64 $23.55 $23.59 $23.59 3,945
2019-04-12 $23.71 $23.72 $23.66 $23.68 $23.68 1,968
2019-04-11 $23.66 $23.66 $23.59 $23.62 $23.62 2,402
2019-04-10 $23.69 $23.73 $23.68 $23.71 $23.71 2,963
2019-04-09 $23.67 $23.71 $23.61 $23.61 $23.61 2,478
2019-04-08 $23.72 $23.76 $23.71 $23.76 $23.76 2,533
2019-04-05 $23.87 $23.87 $23.72 $23.75 $23.75 4,584
2019-04-04 $23.68 $23.71 $23.66 $23.69 $23.69 5,351
2019-04-03 $23.70 $23.71 $23.69 $23.69 $23.69 2,238
2019-04-02 $23.62 $23.69 $23.62 $23.69 $23.69 6,369
2019-04-01 $23.61 $23.66 $23.61 $23.66 $23.66 3,428
2019-03-29 $23.56 $23.57 $23.53 $23.56 $23.56 2,420
2019-03-28 $23.44 $23.52 $23.44 $23.52 $23.52 3,537
2019-03-27 $23.52 $23.52 $23.38 $23.45 $23.45 3,080
2019-03-26 $23.51 $23.51 $23.45 $23.47 $23.47 1,712
2019-03-25 $23.45 $23.45 $23.39 $23.43 $23.43 2,068
2019-03-22 $23.46 $23.47 $23.42 $23.44 $23.44 2,517
2019-03-21 $23.57 $23.61 $23.56 $23.61 $23.61 2,363
2019-03-20 $23.51 $23.60 $23.50 $23.53 $23.53 6,956
2019-03-19 $23.58 $23.62 $23.52 $23.55 $23.55 6,291
2019-03-18 $23.54 $23.57 $23.53 $23.57 $23.57 7,442
2019-03-15 $23.53 $23.58 $23.53 $23.55 $23.55 24,661
2019-03-14 $23.47 $23.53 $23.46 $23.48 $23.48 361,300
2019-03-13 $23.49 $23.54 $23.49 $23.49 $23.49 527,268
2019-03-12 $23.39 $23.46 $23.39 $23.43 $23.43 6,653
2019-03-11 $23.36 $23.40 $23.34 $23.40 $23.39 5,037
2019-03-08 $23.21 $23.27 $23.19 $23.27 $23.27 2,168
2019-03-07 $23.26 $23.34 $23.24 $23.26 $23.26 3,513
2019-03-06 $23.36 $23.37 $23.33 $23.35 $23.35 5,181
2019-03-05 $23.38 $23.45 $23.38 $23.42 $23.42 8,687
2019-03-04 $23.50 $23.53 $23.37 $23.47 $23.46 2,944
2019-03-01 $23.48 $23.53 $23.46 $23.53 $23.53 8,599
2019-02-28 $23.54 $23.59 $23.51 $23.52 $23.52 11,410
2019-02-27 $23.55 $23.62 $23.55 $23.59 $23.58 10,139
2019-02-26 $23.49 $23.64 $23.49 $23.62 $23.61 7,731
2019-02-25 $23.65 $23.65 $23.59 $23.59 $23.59 1,561
2019-02-22 $23.57 $23.64 $23.57 $23.61 $23.61 14,295
2019-02-21 $23.47 $23.52 $23.45 $23.48 $23.48 15,497
2019-02-20 $23.55 $23.59 $23.52 $23.54 $23.53 9,282
2019-02-19 $23.49 $23.58 $23.49 $23.56 $23.55 4,850
2019-02-15 $23.48 $23.53 $23.47 $23.53 $23.53 4,115
2019-02-14 $23.32 $23.49 $23.31 $23.45 $23.44 5,692
2019-02-13 $23.41 $23.41 $23.32 $23.36 $23.36 4,260
2019-02-12 $23.21 $23.37 $23.21 $23.37 $23.37 5,519
2019-02-11 $23.23 $23.23 $23.18 $23.20 $23.20 7,563
2019-02-08 $23.09 $23.24 $23.09 $23.23 $23.23 35,706
2019-02-07 $23.20 $23.25 $23.16 $23.24 $23.24 3,590
2019-02-06 $23.27 $23.39 $23.27 $23.33 $23.33 9,118
2019-02-05 $23.40 $23.46 $23.40 $23.46 $23.45 2,683
2019-02-04 $23.35 $23.41 $23.32 $23.39 $23.39 4,021
2019-02-01 $23.34 $23.39 $23.31 $23.34 $23.33 2,584
2019-01-31 $23.33 $23.39 $23.32 $23.39 $23.38 3,489
2019-01-30 $23.18 $23.27 $23.17 $23.27 $23.27 7,120
2019-01-29 $23.15 $23.18 $23.12 $23.15 $23.15 5,729
2019-01-28 $23.13 $23.16 $23.09 $23.13 $23.13 3,218
2019-01-25 $23.23 $23.23 $23.18 $23.18 $23.18 7,187
2019-01-24 $23.15 $23.15 $23.10 $23.15 $23.14 6,465
2019-01-23 $23.07 $23.10 $23.03 $23.10 $23.10 9,191
2019-01-22 $23.09 $23.10 $23.00 $23.04 $23.04 7,107
2019-01-18 $23.11 $23.19 $23.10 $23.15 $23.15 8,943
2019-01-17 $22.88 $23.10 $22.88 $23.08 $23.07 8,260
2019-01-16 $23.00 $23.03 $22.99 $23.02 $23.01 5,801
2019-01-15 $23.00 $23.04 $22.97 $23.02 $23.01 7,032
2019-01-14 $22.98 $22.98 $22.93 $22.96 $22.96 13,599
2019-01-11 $22.96 $23.02 $22.96 $23.00 $23.00 4,359
2019-01-10 $22.94 $23.01 $22.94 $23.01 $23.01 3,800
2019-01-09 $23.10 $23.10 $22.95 $22.97 $22.97 2,718
2019-01-08 $22.87 $22.96 $22.86 $22.95 $22.94 24,033
2019-01-07 $22.77 $22.91 $22.77 $22.85 $22.85 4,027
2019-01-04 $22.91 $22.93 $22.86 $22.88 $22.88 7,485
2019-01-03 $22.88 $22.91 $22.88 $22.89 $22.89 11,734
2019-01-02 $22.88 $22.90 $22.87 $22.90 $22.90 1,964
2018-12-31 $22.89 $22.89 $22.86 $22.89 $22.89 2,520
2018-12-28 $22.87 $22.91 $22.86 $22.87 $22.87 4,983
2018-12-27 $22.98 $23.00 $22.97 $23.00 $23.00 2,837
2018-12-26 $22.97 $23.01 $22.97 $23.00 $22.99 4,787
2018-12-24 $22.97 $22.99 $22.93 $22.93 $22.93 4,973
2018-12-21 $23.09 $23.09 $22.93 $22.93 $22.93 27,487
2018-12-20 $23.15 $23.15 $22.98 $23.05 $23.05 4,131
2018-12-19 $23.26 $23.30 $23.14 $23.17 $23.17 6,719
2018-12-18 $23.21 $23.24 $23.13 $23.19 $23.19 7,040
2018-12-17 $23.31 $23.35 $23.16 $23.16 $23.16 7,859
2018-12-14 $23.48 $23.48 $23.38 $23.38 $23.38 5,319
2018-12-13 $23.61 $23.61 $23.49 $23.54 $23.54 5,594
2018-12-12 $23.66 $23.68 $23.61 $23.61 $23.60 4,772
2018-12-11 $23.60 $23.62 $23.55 $23.59 $23.58 3,306
2018-12-10 $23.58 $23.63 $23.52 $23.62 $23.62 3,814
2018-12-07 $23.69 $23.69 $23.59 $23.60 $23.60 19,453
2018-12-06 $23.69 $23.71 $23.61 $23.71 $23.71 5,109
2018-12-04 $24.08 $24.08 $23.87 $23.89 $23.89 4,339
2018-12-03 $24.06 $24.07 $24.02 $24.07 $24.06 3,117
2018-11-30 $23.95 $23.99 $23.92 $23.96 $23.96 6,959
2018-11-29 $23.99 $23.99 $23.95 $23.95 $23.95 3,918
2018-11-28 $23.82 $23.87 $23.82 $23.86 $23.86 4,190
2018-11-27 $23.84 $23.84 $23.78 $23.78 $23.78 3,154
2018-11-26 $23.78 $23.91 $23.78 $23.85 $23.85 3,020
2018-11-23 $23.94 $23.97 $23.93 $23.93 $23.93 8,097
2018-11-21 $23.90 $23.93 $23.88 $23.89 $23.89 6,289
2018-11-20 $23.73 $23.90 $23.73 $23.85 $23.85 4,043
2018-11-19 $24.10 $24.10 $23.96 $23.99 $23.99 4,969
2018-11-16 $24.18 $24.24 $24.14 $24.24 $24.24 5,159
2018-11-15 $24.04 $24.21 $24.04 $24.15 $24.15 4,678
2018-11-14 $24.12 $24.12 $24.00 $24.09 $24.09 4,268
2018-11-13 $24.22 $24.30 $24.22 $24.22 $24.22 3,049
2018-11-12 $24.32 $24.33 $24.19 $24.25 $24.25 299,683
2018-11-09 $24.48 $24.48 $24.39 $24.44 $24.44 2,260
2018-11-08 $24.61 $24.61 $24.60 $24.61 $24.61 2,450
2018-11-07 $24.55 $24.65 $24.55 $24.62 $24.61 2,449
2018-11-06 $24.37 $24.46 $24.37 $24.39 $24.39 1,646
2018-11-05 $24.35 $24.39 $24.35 $24.36 $24.36 2,680
2018-11-02 $24.39 $24.39 $24.31 $24.37 $24.37 3,304
2018-11-01 $24.31 $24.36 $24.28 $24.34 $24.34 4,592
2018-10-31 $24.22 $24.27 $24.22 $24.22 $24.22 4,334
2018-10-30 $24.19 $24.25 $24.19 $24.25 $24.25 3,104
2018-10-29 $24.26 $24.26 $24.16 $24.17 $24.17 4,342
2018-10-26 $24.21 $24.21 $24.16 $24.19 $24.19 996
2018-10-25 $24.22 $24.27 $24.20 $24.25 $24.25 4,139
2018-10-24 $24.30 $24.30 $24.20 $24.26 $24.25 3,225
2018-10-23 $24.25 $24.38 $24.25 $24.38 $24.38 5,914
2018-10-22 $24.35 $24.42 $24.34 $24.38 $24.38 4,481
2018-10-19 $24.37 $24.55 $24.37 $24.43 $24.43 5,935
2018-10-18 $24.59 $24.59 $24.43 $24.49 $24.49 2,879
2018-10-17 $24.63 $24.66 $24.58 $24.63 $24.63 3,044
2018-10-16 $24.68 $24.78 $24.68 $24.76 $24.76 3,791
2018-10-15 $24.51 $24.57 $24.51 $24.51 $24.51 3,256
2018-10-12 $24.50 $24.51 $24.42 $24.50 $24.50 3,841
2018-10-11 $24.45 $24.46 $24.45 $24.46 $24.46 1,220
2018-10-10 $24.56 $24.59 $24.56 $24.56 $24.56 1,879
2018-10-09 $24.63 $24.65 $24.63 $24.65 $24.65 1,987
2018-10-08 $24.60 $24.69 $24.60 $24.67 $24.67 3,021
2018-10-05 $24.67 $24.74 $24.63 $24.70 $24.70 5,015
2018-10-04 $24.81 $24.81 $24.74 $24.79 $24.79 2,145
2018-10-03 $25.07 $25.09 $24.97 $24.97 $24.97 4,520
2018-10-02 $25.14 $25.14 $25.08 $25.11 $25.11 7,211
2018-10-01 $25.19 $25.19 $25.14 $25.14 $25.14 10,371
2018-09-28 $25.16 $25.16 $25.13 $25.13 $25.13 799
2018-09-27 $25.16 $25.19 $25.13 $25.13 $25.13 6,432
2018-09-26 $25.15 $25.24 $25.14 $25.23 $25.23 3,481
2018-09-25 $25.13 $25.17 $25.12 $25.14 $25.14 4,345
2018-09-24 $25.17 $25.17 $25.07 $25.13 $25.13 4,711
2018-09-21 $25.29 $25.32 $25.29 $25.29 $25.28 4,018
2018-09-20 $25.27 $25.36 $25.27 $25.30 $25.30 2,921
2018-09-19 $25.21 $25.27 $25.17 $25.20 $25.20 5,470
2018-09-18 $25.21 $25.26 $25.20 $25.25 $25.25 6,800
2018-09-17 $25.19 $25.25 $25.19 $25.24 $25.23 5,324
2018-09-14 $25.33 $25.34 $25.29 $25.32 $25.31 3,253
2018-09-13 $25.39 $25.40 $25.34 $25.39 $25.38 5,137
2018-09-12 $25.11 $25.24 $25.11 $25.22 $25.21 8,800
2018-09-11 $25.12 $25.19 $25.07 $25.19 $25.18 5,274
2018-09-10 $25.01 $25.18 $25.01 $25.13 $25.12 12,984
2018-09-07 $25.15 $25.15 $25.04 $25.04 $25.03 2,996
2018-09-06 $25.17 $25.17 $25.11 $25.15 $25.13 3,651
2018-09-05 $25.16 $25.23 $25.16 $25.22 $25.21 473,496
2018-09-04 $25.22 $25.25 $25.22 $25.25 $25.24 10,751
2018-08-31 $25.36 $25.36 $25.30 $25.30 $25.29 5,829
2018-08-30 $25.34 $25.38 $25.32 $25.32 $25.31 3,473
2018-08-29 $25.43 $25.44 $25.35 $25.42 $25.41 7,073
2018-08-28 $25.41 $25.41 $25.26 $25.33 $25.32 9,673
2018-08-27 $25.24 $25.29 $25.21 $25.24 $25.23 42,534
2018-08-24 $25.15 $25.17 $25.10 $25.17 $25.16 30,266
2018-08-23 $24.95 $25.10 $24.95 $25.03 $25.02 10,862
2018-08-22 $25.06 $25.10 $25.06 $25.10 $25.09 136,782
2018-08-21 $25.05 $25.11 $25.05 $25.06 $25.05 190,283
2018-08-20 $24.97 $25.00 $24.95 $24.99 $24.98 3,637
2018-08-17 $24.85 $24.92 $24.85 $24.90 $24.88 3,946
2018-08-16 $24.83 $24.84 $24.80 $24.83 $24.82 3,844
2018-08-15 $24.70 $24.70 $24.67 $24.67 $24.66 4,470
2018-08-14 $24.80 $24.84 $24.80 $24.83 $24.82 2,331
2018-08-13 $24.96 $24.96 $24.78 $24.78 $24.77 1,325
2018-08-10 $24.86 $24.88 $24.80 $24.80 $24.79 1,717
2018-08-09 $25.05 $25.05 $24.96 $24.96 $24.95 2,085
2018-08-08 $24.97 $25.01 $24.96 $25.01 $25.00 4,849
2018-08-07 $25.02 $25.05 $25.00 $25.05 $25.04 5,498
2018-08-06 $24.97 $25.03 $24.97 $25.01 $25.00 4,510
2018-08-03 $25.01 $25.01 $24.99 $24.99 $24.98 474
2018-08-02 $24.90 $25.01 $24.90 $25.00 $24.99 5,415
2018-08-01 $25.11 $25.11 $25.01 $25.03 $25.02 4,846
2018-07-31 $25.07 $25.16 $25.07 $25.12 $25.11 6,239
2018-07-30 $25.04 $25.05 $24.99 $24.99 $24.98 9,302
2018-07-27 $25.18 $25.18 $25.07 $25.09 $25.08 2,777
2018-07-26 $25.21 $25.24 $25.21 $25.23 $25.22 858
2018-07-25 $25.10 $25.24 $25.10 $25.24 $25.23 5,226
2018-07-24 $25.17 $25.17 $25.06 $25.06 $25.04 16,480
2018-07-23 $24.99 $25.03 $24.99 $24.99 $24.98 4,351
2018-07-20 $25.08 $25.10 $25.05 $25.07 $25.05 6,874
2018-07-19 $25.02 $25.06 $25.02 $25.04 $25.03 7,325
2018-07-18 $25.09 $25.09 $25.07 $25.07 $25.06 946
2018-07-17 $25.06 $25.14 $25.06 $25.14 $25.13 3,170
2018-07-16 $25.02 $25.02 $25.02 $25.02 $25.00 707
2018-07-13 $25.05 $25.08 $25.05 $25.08 $25.06 1,324
2018-07-12 $24.87 $25.06 $24.87 $25.06 $25.05 5,361
2018-07-11 $24.95 $24.95 $24.90 $24.92 $24.90 4,504
2018-07-10 $25.07 $25.13 $25.07 $25.10 $25.08 833
2018-07-09 $25.09 $25.11 $25.07 $25.07 $25.06 17,024
2018-07-06 $24.76 $25.01 $24.76 $25.00 $24.99 1,480
2018-07-05 $24.75 $24.81 $24.75 $24.79 $24.78 3,872
2018-07-03 $24.75 $24.76 $24.67 $24.67 $24.66 1,791
2018-07-02 $24.55 $24.58 $24.53 $24.58 $24.57 1,284
2018-06-29 $24.57 $24.71 $24.57 $24.70 $24.69 4,372
2018-06-28 $24.58 $24.58 $24.55 $24.58 $24.57 2,310
2018-06-27 $24.71 $24.76 $24.59 $24.59 $24.57 6,827
2018-06-26 $24.67 $24.74 $24.67 $24.73 $24.72 2,338
2018-06-25 $25.16 $25.16 $24.75 $24.75 $24.61 1,493
2018-06-22 $25.15 $25.18 $25.14 $25.17 $25.02 1,105
2018-06-21 $25.05 $25.11 $25.04 $25.10 $24.95 5,926
2018-06-20 $25.09 $25.28 $25.09 $25.22 $25.07 4,459
2018-06-19 $25.12 $25.13 $25.09 $25.09 $24.94 1,405
2018-06-18 $25.22 $25.27 $25.21 $25.27 $25.12 1,424
2018-06-15 $25.32 $25.35 $25.31 $25.33 $25.18 1,778
2018-06-14 $25.40 $25.48 $25.40 $25.44 $25.29 3,384
2018-06-13 $25.59 $25.59 $25.43 $25.45 $25.30 1,357
2018-06-12 $25.44 $25.62 $25.44 $25.54 $25.39 2,149
2018-06-11 $25.39 $25.55 $25.39 $25.53 $25.38 2,589
2018-06-08 $25.41 $25.50 $25.41 $25.48 $25.32 2,247
2018-06-07 $25.48 $25.49 $25.42 $25.44 $25.28 1,494
2018-06-06 $25.47 $25.48 $25.43 $25.46 $25.31 1,704
2018-06-05 $25.43 $25.43 $25.42 $25.43 $25.28 823
2018-06-04 $25.46 $25.46 $25.41 $25.46 $25.30 2,922
2018-06-01 $25.50 $25.54 $25.49 $25.54 $25.38 2,815
2018-05-31 $25.59 $25.59 $25.53 $25.53 $25.38 2,378
2018-05-30 $25.54 $25.66 $25.54 $25.66 $25.51 2,444
2018-05-29 $25.32 $25.32 $25.28 $25.29 $25.14 12,595
2018-05-25 $25.47 $25.51 $25.46 $25.51 $25.35 3,443
2018-05-24 $25.51 $25.63 $25.51 $25.63 $25.47 4,474
2018-05-23 $25.61 $25.66 $25.58 $25.66 $25.51 3,884
2018-05-22 $25.84 $25.84 $25.68 $25.70 $25.55 4,538
2018-05-21 $25.81 $25.82 $25.77 $25.81 $25.66 11,291
2018-05-18 $25.66 $25.67 $25.64 $25.67 $25.52 2,110
2018-05-17 $25.76 $25.79 $25.69 $25.71 $25.56 3,212
2018-05-16 $25.62 $25.76 $25.61 $25.72 $25.57 8,875
2018-05-15 $25.50 $25.53 $25.48 $25.48 $25.33 15,139
2018-05-14 $25.72 $25.72 $25.64 $25.65 $25.50 12,387
2018-05-11 $25.58 $25.59 $25.52 $25.57 $25.42 7,401
2018-05-10 $25.54 $25.60 $25.54 $25.56 $25.40 2,461
2018-05-09 $25.30 $25.36 $25.30 $25.36 $25.21 1,454
2018-05-08 $25.11 $25.14 $25.10 $25.12 $24.97 2,544
2018-05-07 $25.21 $25.21 $25.16 $25.21 $25.06 3,395
2018-05-04 $25.05 $25.21 $25.05 $25.21 $25.06 761
2018-05-03 $25.06 $25.07 $24.92 $25.06 $24.91 3,190
2018-05-02 $25.14 $25.16 $25.05 $25.05 $24.90 3,275
2018-05-01 $25.05 $25.16 $25.03 $25.16 $25.01 1,467
2018-04-30 $25.36 $25.36 $25.24 $25.26 $25.11 3,988
2018-04-27 $25.30 $25.37 $25.30 $25.37 $25.22 740
2018-04-26 $25.20 $25.25 $25.20 $25.25 $25.10 1,461
2018-04-25 $24.98 $25.02 $24.98 $25.02 $24.88 911
2018-04-24 $25.17 $25.20 $24.97 $25.04 $24.89 5,033
2018-04-23 $25.28 $25.28 $25.12 $25.12 $24.97 481
2018-04-20 $25.25 $25.26 $25.25 $25.26 $25.11 2,124
2018-04-19 $25.46 $25.46 $25.35 $25.39 $25.24 9,382
2018-04-18 $25.61 $25.61 $25.59 $25.59 $25.44 1,359
2018-04-17 $25.40 $25.53 $25.40 $25.48 $25.33 731
2018-04-16 $25.33 $25.43 $25.33 $25.39 $25.24 3,762
2018-04-13 $25.29 $25.34 $25.29 $25.33 $25.18 1,270
2018-04-12 $25.31 $25.36 $25.31 $25.36 $25.21 1,067
2018-04-11 $25.31 $25.35 $25.29 $25.29 $25.14 1,858
2018-04-10 $25.32 $25.36 $25.32 $25.36 $25.21 2,468
2018-04-09 $25.22 $25.28 $25.21 $25.21 $25.06 6,342
2018-04-06 $25.28 $25.28 $25.05 $25.05 $24.90 2,636
2018-04-05 $25.29 $25.29 $25.25 $25.25 $25.10 1,918
2018-04-04 $25.18 $25.20 $25.17 $25.19 $25.04 2,221
2018-04-03 $25.20 $25.20 $25.16 $25.16 $25.01 1,789
2018-04-02 $25.12 $25.16 $25.08 $25.13 $24.98 4,602
2018-03-29 $25.07 $25.12 $25.07 $25.09 $24.94 7,461
2018-03-28 $25.05 $25.19 $25.05 $25.13 $24.98 1,011
2018-03-27 $24.98 $25.08 $24.98 $25.01 $24.86 2,858
2018-03-26 $24.86 $25.00 $24.86 $25.00 $24.85 973
2018-03-23 $24.85 $24.90 $24.85 $24.87 $24.73 2,092
2018-03-22 $25.20 $25.20 $25.07 $25.16 $25.01 3,342
2018-03-21 $25.33 $25.41 $25.32 $25.41 $25.26 19,485
2018-03-20 $25.37 $25.37 $25.31 $25.32 $25.17 10,394
2018-03-19 $25.38 $25.38 $25.22 $25.24 $25.09 3,115
2018-03-16 $25.56 $25.56 $25.52 $25.52 $25.37 1,836
2018-03-15 $25.61 $25.61 $25.50 $25.53 $25.38 3,097
2018-03-14 $25.62 $25.63 $25.57 $25.63 $25.48 2,971
2018-03-13 $25.80 $25.82 $25.65 $25.68 $25.53 3,477
2018-03-12 $25.72 $25.74 $25.71 $25.71 $25.56 2,440
2018-03-09 $25.63 $25.68 $25.63 $25.68 $25.53 2,725
2018-03-08 $25.39 $25.44 $25.37 $25.44 $25.29 2,540
2018-03-07 $25.34 $25.38 $25.29 $25.38 $25.23 1,916
2018-03-06 $25.28 $25.32 $25.27 $25.32 $25.17 2,708
2018-03-05 $25.07 $25.28 $25.07 $25.27 $25.12 6,234
2018-03-02 $25.06 $25.07 $25.02 $25.07 $24.92 4,904
2018-03-01 $25.15 $25.27 $25.03 $25.14 $24.99 3,046
2018-02-28 $25.32 $25.32 $25.30 $25.32 $25.17 1,981
2018-02-27 $25.55 $25.55 $25.36 $25.36 $25.21 1,471
2018-02-26 $25.54 $25.56 $25.50 $25.54 $25.39 1,052
2018-02-23 $25.39 $25.44 $25.39 $25.44 $25.29 6,008
2018-02-22 $25.26 $25.33 $25.13 $25.21 $25.06 98,391
2018-02-21 $25.37 $25.43 $25.19 $25.19 $25.04 180,000
2018-02-20 $25.39 $25.41 $25.33 $25.33 $25.18 5,119
2018-02-16 $25.45 $25.51 $25.45 $25.45 $25.30 3,790
2018-02-15 $25.28 $25.37 $25.24 $25.36 $25.21 3,897
2018-02-14 $25.14 $25.17 $25.13 $25.17 $25.02 1,493
2018-02-13 $25.06 $25.16 $25.06 $25.16 $25.01 3,784
2018-02-12 $25.02 $25.13 $25.02 $25.13 $24.98 1,129
2018-02-09 $24.85 $24.85 $24.65 $24.84 $24.69 2,273
2018-02-08 $25.11 $25.14 $25.11 $25.14 $24.99 934
2018-02-07 $25.49 $25.49 $25.37 $25.38 $25.23 2,027
2018-02-06 $25.32 $25.32 $25.25 $25.25 $25.10 451
2018-02-05 $25.86 $25.86 $25.28 $25.28 $25.13 5,408
2018-02-02 $26.04 $26.08 $26.03 $26.04 $25.89 2,778
2018-02-01 $26.37 $26.39 $26.31 $26.32 $26.16 6,068
2018-01-31 $26.49 $26.50 $26.44 $26.44 $26.28 1,611
2018-01-30 $26.46 $26.48 $26.42 $26.43 $26.27 2,461
2018-01-29 $26.72 $26.74 $26.70 $26.74 $26.58 975
2018-01-26 $26.75 $26.78 $26.73 $26.78 $26.62 680
2018-01-25 $26.67 $26.67 $26.56 $26.56 $26.40 1,220
2018-01-24 $26.62 $26.66 $26.62 $26.65 $26.49 2,728
2018-01-23 $26.59 $26.62 $26.59 $26.62 $26.46 2,334
2018-01-22 $26.40 $26.47 $26.40 $26.46 $26.31 3,555
2018-01-19 $26.28 $26.37 $26.28 $26.37 $26.21 706
2018-01-18 $26.22 $26.23 $26.22 $26.22 $26.06 2,209
2018-01-17 $26.27 $26.29 $26.23 $26.29 $26.13 2,330
2018-01-16 $26.30 $26.32 $26.16 $26.16 $26.00 1,645
2018-01-12 $26.00 $26.18 $26.00 $26.17 $26.02 3,423
2018-01-11 $25.94 $26.01 $25.94 $26.01 $25.85 1,121
2018-01-10 $25.92 $25.92 $25.84 $25.87 $25.72 1,910
2018-01-09 $25.95 $25.97 $25.93 $25.93 $25.78 5,357
2018-01-08 $25.91 $25.91 $25.91 $25.91 $25.75 325
2018-01-05 $25.90 $25.91 $25.90 $25.91 $25.75 985
2018-01-04 $25.74 $25.83 $25.74 $25.81 $25.66 1,683
2018-01-03 $25.78 $25.78 $25.74 $25.75 $25.60 7,194
2018-01-02 $25.60 $25.62 $25.57 $25.62 $25.47 8,578
2017-12-29 $25.46 $25.51 $25.45 $25.45 $25.30 1,909
2017-12-28 $25.44 $25.44 $25.44 $25.44 $25.28 754
2017-12-27 $25.63 $25.63 $25.59 $25.59 $25.20 3,551
2017-12-26 $25.59 $25.59 $25.55 $25.55 $25.16 2,696
2017-12-22 $25.52 $25.52 $25.50 $25.51 $25.12 1,905
2017-12-21 $25.58 $25.60 $25.55 $25.58 $25.18 2,493
2017-12-20 $25.53 $25.55 $25.51 $25.51 $25.11 2,650
2017-12-19 $25.58 $25.58 $25.52 $25.52 $25.13 1,190
2017-12-18 $25.66 $25.67 $25.62 $25.62 $25.22 2,525
2017-12-15 $25.46 $25.53 $25.46 $25.50 $25.11 3,701
2017-12-14 $25.42 $25.43 $25.37 $25.37 $24.98 1,327
2017-12-13 $25.46 $25.46 $25.44 $25.45 $25.05 1,345
2017-12-12 $25.34 $25.37 $25.34 $25.37 $24.98 1,304
2017-12-11 $25.38 $25.42 $25.38 $25.39 $25.00 3,244
2017-12-08 $25.20 $25.34 $25.20 $25.29 $24.90 2,175
2017-12-07 $25.16 $25.23 $25.16 $25.16 $24.77 1,777
2017-12-06 $25.10 $25.10 $25.09 $25.10 $24.71 1,782
2017-12-05 $25.34 $25.34 $25.27 $25.27 $24.88 901
2017-12-04 $25.42 $25.42 $25.40 $25.42 $25.03 1,287
2017-12-01 $25.37 $25.39 $25.34 $25.39 $25.00 3,231
2017-11-30 $25.45 $25.46 $25.44 $25.45 $25.06 1,794
2017-11-29 $25.40 $25.41 $25.37 $25.37 $24.98 1,221
2017-11-28 $25.37 $25.37 $25.37 $25.37 $24.98 207
2017-11-27 $25.41 $25.41 $25.36 $25.36 $24.97 2,896
2017-11-24 $25.38 $25.50 $25.38 $25.48 $25.09 2,472
2017-11-22 $25.41 $25.44 $25.41 $25.43 $25.04 2,375
2017-11-21 $25.37 $25.41 $25.37 $25.41 $25.02 1,818
2017-11-20 $25.18 $25.24 $25.18 $25.20 $24.81 3,475
2017-11-17 $25.15 $25.21 $25.15 $25.20 $24.81 4,360
2017-11-16 $25.11 $25.21 $25.08 $25.18 $24.79 13,167
2017-11-15 $24.99 $25.02 $24.98 $24.99 $24.60 3,325
2017-11-14 $25.13 $25.13 $25.08 $25.08 $24.69 3,067
2017-11-13 $25.23 $25.23 $25.19 $25.23 $24.84 1,824
2017-11-10 $25.21 $25.24 $25.18 $25.20 $24.81 3,109
2017-11-09 $25.26 $25.27 $25.23 $25.23 $24.84 1,433
2017-11-08 $25.29 $25.30 $25.28 $25.30 $24.91 1,769
2017-11-07 $25.26 $25.26 $25.20 $25.22 $24.83 4,067
2017-11-06 $25.34 $25.37 $25.33 $25.36 $24.97 1,930
2017-11-03 $25.25 $25.30 $25.23 $25.28 $24.89 3,075
2017-11-02 $25.32 $25.32 $25.27 $25.28 $24.89 3,423
2017-11-01 $25.28 $25.28 $25.24 $25.25 $24.86 3,782
2017-10-31 $25.23 $25.27 $25.22 $25.25 $24.86 1,899
2017-10-30 $25.24 $25.24 $25.13 $25.16 $24.77 2,154
2017-10-27 $25.21 $25.23 $25.20 $25.23 $24.84 2,073
2017-10-26 $25.19 $25.19 $25.15 $25.16 $24.77 1,484
2017-10-25 $25.12 $25.17 $25.09 $25.17 $24.78 824
2017-10-24 $25.18 $25.26 $25.18 $25.26 $24.87 2,110
2017-10-23 $25.26 $25.26 $25.22 $25.22 $24.83 1,758
2017-10-20 $25.28 $25.30 $25.27 $25.29 $24.90 4,913
2017-10-19 $25.21 $25.22 $25.17 $25.22 $24.83 1,733
2017-10-18 $25.28 $25.33 $25.27 $25.31 $24.92 5,104
2017-10-17 $25.25 $25.25 $25.22 $25.25 $24.86 2,896
2017-10-16 $25.33 $25.33 $25.30 $25.30 $24.91 3,573
2017-10-13 $25.29 $25.33 $25.29 $25.29 $24.90 8,557
2017-10-12 $25.23 $25.25 $25.23 $25.25 $24.86 1,878
2017-10-11 $25.20 $25.20 $25.15 $25.16 $24.77 5,582
2017-10-10 $25.18 $25.19 $25.14 $25.14 $24.75 2,024
2017-10-09 $25.07 $25.09 $25.04 $25.07 $24.68 3,449
2017-10-06 $25.02 $25.09 $25.02 $25.07 $24.68 2,905
2017-10-05 $25.21 $25.23 $25.18 $25.20 $24.81 1,028
2017-10-04 $25.11 $25.11 $25.09 $25.09 $24.70 1,296
2017-10-03 $25.04 $25.07 $25.04 $25.07 $24.68 4,384
2017-10-02 $24.92 $24.93 $24.89 $24.90 $24.52 1,679
2017-09-29 $24.86 $24.89 $24.85 $24.86 $24.48 1,613
2017-09-28 $24.71 $24.79 $24.71 $24.79 $24.41 4,582
2017-09-27 $24.68 $24.68 $24.68 $24.68 $24.30 934
2017-09-26 $24.82 $24.82 $24.79 $24.79 $24.41 2,054
2017-09-25 $24.81 $24.82 $24.75 $24.78 $24.40 1,471
2017-09-22 $24.89 $24.89 $24.87 $24.87 $24.49 669
2017-09-21 $24.94 $24.94 $24.86 $24.86 $24.48 1,561
2017-09-20 $25.00 $25.01 $24.86 $24.94 $24.56 5,333
2017-09-19 $24.96 $24.98 $24.93 $24.98 $24.59 830
2017-09-18 $25.02 $25.02 $24.99 $25.02 $24.62 1,907
2017-09-15 $24.96 $24.98 $24.92 $24.98 $24.58 1,280
2017-09-14 $24.86 $24.89 $24.86 $24.89 $24.49 1,257
2017-09-13 $24.85 $24.87 $24.85 $24.86 $24.46 2,008
2017-09-12 $24.93 $24.93 $24.86 $24.87 $24.47 1,540
2017-09-11 $24.93 $24.93 $24.93 $24.93 $24.53 607
2017-09-08 $24.75 $24.78 $24.73 $24.76 $24.36 3,764
2017-09-07 $24.76 $24.78 $24.74 $24.74 $24.34 2,131
2017-09-06 $24.70 $24.75 $24.70 $24.75 $24.35 2,050
2017-09-05 $24.78 $24.78 $24.62 $24.63 $24.23 1,014
2017-09-01 $24.64 $24.78 $24.64 $24.78 $24.38 2,925
2017-08-31 $24.64 $24.70 $24.64 $24.67 $24.27 3,019
2017-08-30 $24.53 $24.53 $24.49 $24.49 $24.10 1,557
2017-08-29 $24.50 $24.51 $24.47 $24.47 $24.08 7,934
2017-08-28 $24.53 $24.54 $24.49 $24.54 $24.15 7,508
2017-08-25 $24.53 $24.58 $24.53 $24.58 $24.19 3,425
2017-08-24 $24.40 $24.50 $24.40 $24.46 $24.07 4,001
2017-08-23 $24.47 $24.49 $24.44 $24.49 $24.10 2,673
2017-08-22 $24.38 $24.44 $24.38 $24.44 $24.05 2,668
2017-08-21 $24.31 $24.31 $24.31 $24.31 $23.92 323
2017-08-18 $24.18 $24.28 $24.18 $24.24 $23.85 2,478
2017-08-17 $24.43 $24.43 $24.30 $24.30 $23.91 939
2017-08-16 $24.44 $24.50 $24.44 $24.48 $24.09 3,092
2017-08-15 $24.31 $24.38 $24.31 $24.38 $23.98 2,342
2017-08-14 $24.21 $24.47 $24.21 $24.43 $24.04 2,869
2017-08-11 $24.23 $24.23 $24.22 $24.22 $23.83 2,030
2017-08-10 $24.36 $24.36 $24.26 $24.30 $23.91 4,736
2017-08-09 $24.50 $24.50 $24.47 $24.47 $24.08 3,072
2017-08-08 $24.60 $24.71 $24.60 $24.61 $24.21 2,595
2017-08-07 $24.65 $24.66 $24.63 $24.65 $24.25 762
2017-08-04 $24.63 $24.66 $24.60 $24.66 $24.26 5,162
2017-08-03 $24.65 $24.65 $24.65 $24.65 $24.25 152
2017-08-02 $24.68 $24.68 $24.60 $24.65 $24.25 4,367
2017-08-01 $24.67 $24.68 $24.65 $24.68 $24.28 3,202
2017-07-31 $24.61 $24.64 $24.59 $24.64 $24.24 1,748
2017-07-28 $24.57 $24.61 $24.57 $24.59 $24.19 1,991
2017-07-27 $24.64 $24.66 $24.58 $24.61 $24.21 1,855
2017-07-26 $24.66 $24.66 $24.64 $24.65 $24.25 1,524
2017-07-25 $24.63 $24.64 $24.59 $24.60 $24.21 2,630
2017-07-24 $24.51 $24.53 $24.51 $24.52 $24.12 2,525
2017-07-21 $24.60 $24.60 $24.58 $24.59 $24.19 1,807
2017-07-20 $24.48 $24.64 $24.48 $24.60 $24.21 1,696
2017-07-19 $24.55 $24.55 $24.50 $24.55 $24.16 2,800
2017-07-18 $24.47 $24.47 $24.44 $24.44 $24.05 1,948
2017-07-17 $24.52 $24.52 $24.48 $24.49 $24.09 678
2017-07-14 $24.48 $24.55 $24.46 $24.50 $24.11 3,604
2017-07-13 $24.42 $24.46 $24.42 $24.44 $24.05 4,804
2017-07-12 $24.51 $24.51 $24.47 $24.49 $24.10 1,866
2017-07-11 $24.43 $24.46 $24.42 $24.46 $24.06 2,030
2017-07-10 $24.44 $24.49 $24.44 $24.46 $24.07 1,178
2017-07-07 $24.44 $24.48 $24.43 $24.48 $24.09 4,304
2017-07-06 $24.44 $24.45 $24.36 $24.36 $23.97 3,219
2017-07-05 $24.45 $24.54 $24.44 $24.50 $24.11 8,167
2017-07-03 $24.58 $24.58 $24.53 $24.53 $24.14 1,474
2017-06-30 $24.47 $24.47 $24.38 $24.47 $24.08 3,216
2017-06-29 $24.47 $24.47 $24.37 $24.46 $24.07 2,788
2017-06-28 $24.53 $24.60 $24.51 $24.59 $24.19 7,198
2017-06-27 $24.44 $24.49 $24.39 $24.39 $24.00 6,439
2017-06-26 $24.60 $24.60 $24.58 $24.58 $24.10 7,444
2017-06-23 $24.46 $24.53 $24.46 $24.53 $24.05 2,063
2017-06-22 $24.49 $24.53 $24.45 $24.49 $24.01 6,380
2017-06-21 $24.44 $24.50 $24.42 $24.44 $23.97 10,406
2017-06-20 $24.46 $24.46 $24.40 $24.43 $23.96 9,222
2017-06-19 $24.48 $24.53 $24.44 $24.49 $24.01 2,199
2017-06-16 $24.32 $24.35 $24.30 $24.32 $23.84 7,500
2017-06-15 $24.29 $24.36 $24.29 $24.33 $23.86 5,943
2017-06-14 $24.44 $24.46 $24.42 $24.46 $23.98 3,186
2017-06-13 $24.44 $24.45 $24.40 $24.43 $23.95 34,790
2017-06-12 $24.33 $24.33 $24.32 $24.32 $23.85 1,736
2017-06-09 $24.34 $24.46 $24.34 $24.42 $23.95 7,028
2017-06-08 $24.15 $24.36 $24.15 $24.34 $23.87 33,638
2017-06-07 $24.20 $24.25 $24.20 $24.25 $23.78 45,606
2017-06-06 $24.23 $24.28 $24.20 $24.28 $23.81 6,723
2017-06-05 $24.29 $24.33 $24.29 $24.33 $23.86 877
2017-06-02 $24.38 $24.38 $24.35 $24.35 $23.88 901
2017-06-01 $24.13 $24.25 $24.13 $24.25 $23.78 1,286
2017-05-31 $24.07 $24.10 $24.06 $24.10 $23.63 3,764
2017-05-30 $24.08 $24.11 $24.08 $24.08 $23.61 1,933
2017-05-26 $24.13 $24.13 $24.10 $24.10 $23.63 1,049
2017-05-25 $24.10 $24.15 $24.10 $24.11 $23.64 1,910
2017-05-24 $24.04 $24.05 $24.03 $24.05 $23.58 1,433
2017-05-23 $24.07 $24.07 $24.03 $24.03 $23.56 12,532
2017-05-22 $24.03 $24.07 $24.02 $24.07 $23.60 1,773
2017-05-19 $23.88 $24.05 $23.88 $24.05 $23.58 3,266
2017-05-18 $23.65 $23.87 $23.65 $23.80 $23.34 7,317
2017-05-17 $24.12 $24.12 $24.02 $24.06 $23.59 2,906
2017-05-16 $24.27 $24.33 $24.27 $24.32 $23.84 4,868
2017-05-15 $24.28 $24.31 $24.27 $24.30 $23.82 3,636
2017-05-12 $24.15 $24.17 $24.14 $24.16 $23.69 2,478
2017-05-11 $24.05 $24.14 $24.05 $24.11 $23.65 2,039
2017-05-10 $23.96 $24.19 $23.96 $24.19 $23.72 2,453
2017-05-09 $24.10 $24.10 $24.07 $24.08 $23.61 877
2017-05-08 $24.11 $24.11 $24.06 $24.07 $23.60 4,594
2017-05-05 $24.12 $24.12 $24.09 $24.09 $23.62 1,737
2017-05-04 $24.03 $24.06 $24.00 $24.05 $23.58 4,323
2017-05-03 $24.10 $24.12 $24.10 $24.12 $23.65 2,993
2017-05-02 $24.21 $24.22 $24.18 $24.21 $23.74 2,886
2017-05-01 $24.19 $24.19 $24.15 $24.16 $23.69 2,491
2017-04-28 $24.20 $24.22 $24.17 $24.21 $23.74 3,012
2017-04-27 $24.24 $24.27 $24.20 $24.24 $23.77 6,820
2017-04-26 $24.32 $24.32 $24.27 $24.28 $23.81 3,897
2017-04-25 $24.17 $24.30 $24.17 $24.29 $23.82 3,452
2017-04-24 $24.35 $24.35 $24.23 $24.23 $23.76 3,044
2017-04-21 $24.29 $24.31 $24.27 $24.28 $23.81 4,533
2017-04-20 $24.30 $24.30 $24.26 $24.28 $23.81 816
2017-04-19 $24.22 $24.24 $24.22 $24.24 $23.77 1,681
2017-04-18 $24.27 $24.33 $24.27 $24.32 $23.85 8,240
2017-04-17 $24.34 $24.41 $24.34 $24.40 $23.93 3,939
2017-04-13 $24.37 $24.41 $24.31 $24.32 $23.85 7,185
2017-04-12 $24.42 $24.42 $24.35 $24.40 $23.92 1,858
2017-04-11 $24.40 $24.40 $24.36 $24.40 $23.93 1,367
2017-04-10 $24.37 $24.38 $24.26 $24.38 $23.91 2,003
2017-04-07 $24.32 $24.40 $24.32 $24.34 $23.87 2,143
2017-04-06 $24.31 $24.39 $24.31 $24.35 $23.88 4,373
2017-04-05 $24.45 $24.45 $24.40 $24.42 $23.94 3,122
2017-04-04 $24.35 $24.35 $24.31 $24.34 $23.87 13,031
2017-04-03 $24.26 $24.33 $24.26 $24.29 $23.82 4,322
2017-03-31 $24.37 $24.37 $24.34 $24.37 $23.90 701
2017-03-30 $24.39 $24.39 $24.35 $24.37 $23.89 1,471
2017-03-29 $24.35 $24.37 $24.34 $24.37 $23.90 1,456
2017-03-28 $24.28 $24.33 $24.28 $24.31 $23.84 2,634
2017-03-27 $24.21 $24.21 $24.19 $24.21 $23.74 1,472
2017-03-24 $24.31 $24.31 $24.24 $24.28 $23.80 2,912
2017-03-23 $24.25 $24.31 $24.25 $24.28 $23.80 1,076
2017-03-22 $24.15 $24.22 $24.15 $24.20 $23.73 1,224
2017-03-21 $24.41 $24.41 $24.18 $24.24 $23.77 1,968
2017-03-20 $24.38 $24.43 $24.37 $24.39 $23.92 4,033
2017-03-17 $24.37 $24.39 $24.37 $24.38 $23.91 5,263
2017-03-16 $24.40 $24.42 $24.38 $24.38 $23.91 4,641
2017-03-15 $24.04 $24.30 $24.04 $24.30 $23.83 2,877
2017-03-14 $24.02 $24.04 $24.01 $24.02 $23.55 4,387
2017-03-13 $24.08 $24.13 $24.08 $24.10 $23.63 8,659
2017-03-10 $23.96 $23.97 $23.95 $23.96 $23.49 743
2017-03-09 $23.94 $23.95 $23.83 $23.84 $23.38 3,635
2017-03-08 $24.05 $24.11 $23.98 $23.98 $23.52 8,119
2017-03-07 $24.06 $24.13 $24.06 $24.07 $23.60 8,674
2017-03-06 $24.12 $24.13 $24.10 $24.12 $23.65 1,876
2017-03-03 $24.16 $24.21 $24.16 $24.21 $23.74 763
2017-03-02 $24.35 $24.35 $24.21 $24.24 $23.77 19,586
2017-03-01 $24.35 $24.41 $24.33 $24.40 $23.93 34,598
2017-02-28 $24.31 $24.31 $24.31 $24.31 $23.84 773
2017-02-27 $24.26 $24.29 $24.23 $24.26 $23.79 3,478
2017-02-24 $24.35 $24.35 $24.29 $24.32 $23.85 7,697
2017-02-23 $24.39 $24.39 $24.39 $24.39 $23.91 3,047
2017-02-22 $24.32 $24.36 $24.31 $24.35 $23.88 1,704
2017-02-21 $24.27 $24.32 $24.27 $24.32 $23.85 3,512
2017-02-17 $24.14 $24.17 $24.14 $24.17 $23.70 2,221
2017-02-16 $24.25 $24.26 $24.21 $24.22 $23.75 8,770
2017-02-15 $24.22 $24.24 $24.18 $24.24 $23.77 3,414
2017-02-14 $24.08 $24.16 $24.08 $24.10 $23.63 3,169
2017-02-13 $24.20 $24.22 $24.17 $24.18 $23.71 2,498
2017-02-10 $24.15 $24.18 $24.14 $24.14 $23.67 3,361
2017-02-09 $24.12 $24.15 $24.11 $24.11 $23.64 6,137
2017-02-08 $24.03 $24.05 $24.01 $24.03 $23.56 2,061
2017-02-07 $24.00 $24.00 $23.94 $23.97 $23.50 3,175
2017-02-06 $23.96 $24.04 $23.96 $23.97 $23.50 3,311
2017-02-03 $24.11 $24.15 $24.08 $24.08 $23.61 2,562
2017-02-02 $23.86 $23.94 $23.86 $23.90 $23.44 2,213
2017-02-01 $23.88 $23.93 $23.88 $23.93 $23.46 1,938
2017-01-31 $23.81 $23.86 $23.79 $23.86 $23.40 6,188
2017-01-30 $23.70 $23.76 $23.70 $23.72 $23.26 1,334
2017-01-27 $23.97 $23.97 $23.94 $23.95 $23.48 2,880
2017-01-26 $24.04 $24.06 $24.00 $24.02 $23.55 2,158
2017-01-25 $24.06 $24.06 $24.03 $24.03 $23.56 622
2017-01-24 $23.80 $23.89 $23.80 $23.88 $23.42 9,040
2017-01-23 $23.65 $23.73 $23.65 $23.73 $23.26 2,435
2017-01-20 $23.64 $23.64 $23.61 $23.64 $23.18 1,349
2017-01-19 $23.64 $23.64 $23.52 $23.56 $23.10 3,116
2017-01-18 $23.70 $23.70 $23.61 $23.64 $23.18 3,348
2017-01-17 $23.59 $23.75 $23.59 $23.67 $23.21 2,294
2017-01-13 $23.76 $23.79 $23.74 $23.76 $23.30 1,950
2017-01-12 $23.70 $23.74 $23.64 $23.67 $23.21 3,184
2017-01-11 $23.58 $23.68 $23.56 $23.68 $23.22 6,609
2017-01-10 $23.65 $23.65 $23.63 $23.64 $23.18 878
2017-01-09 $23.58 $23.59 $23.55 $23.58 $23.12 6,237
2017-01-06 $23.67 $23.67 $23.61 $23.61 $23.15 5,321
2017-01-05 $23.70 $23.71 $23.70 $23.70 $23.24 1,295
2017-01-04 $23.52 $23.63 $23.52 $23.62 $23.16 2,447
2017-01-03 $23.37 $23.41 $23.34 $23.41 $22.96 4,293
2016-12-30 $23.30 $23.32 $23.27 $23.28 $22.83 1,617
2016-12-29 $23.33 $23.33 $23.30 $23.30 $22.85 1,536
2016-12-28 $23.31 $23.31 $23.20 $23.21 $22.76 111,626
2016-12-27 $23.46 $23.46 $23.40 $23.44 $22.85 15,561
2016-12-23 $23.38 $23.42 $23.38 $23.38 $22.80 92,717
2016-12-22 $23.35 $23.35 $23.29 $23.33 $22.75 2,300
2016-12-21 $23.51 $23.51 $23.42 $23.42 $22.84 4,800
2016-12-20 $23.46 $23.46 $23.40 $23.44 $22.86 4,718
2016-12-19 $23.44 $23.49 $23.37 $23.37 $22.79 5,513
2016-12-16 $23.47 $23.49 $23.40 $23.40 $22.82 4,954
2016-12-15 $23.50 $23.50 $23.46 $23.50 $22.91 1,099
2016-12-14 $23.76 $23.77 $23.49 $23.50 $22.92 3,477
2016-12-13 $23.85 $23.87 $23.80 $23.84 $23.25 1,908
2016-12-12 $23.71 $23.73 $23.69 $23.71 $23.12 3,581
2016-12-09 $23.80 $23.81 $23.80 $23.80 $23.21 3,133
2016-12-08 $23.79 $23.81 $23.78 $23.78 $23.19 3,437
2016-12-07 $23.49 $23.79 $23.49 $23.76 $23.17 3,541
2016-12-06 $23.47 $23.57 $23.47 $23.55 $22.97 3,612
2016-12-05 $23.47 $23.50 $23.47 $23.49 $22.91 2,054
2016-12-02 $23.34 $23.39 $23.34 $23.39 $22.81 2,270
2016-12-01 $23.34 $23.36 $23.33 $23.35 $22.77 4,623
2016-11-30 $23.51 $23.53 $23.45 $23.45 $22.87 3,244
2016-11-29 $23.57 $23.57 $23.54 $23.54 $22.96 2,367
2016-11-28 $23.54 $23.54 $23.51 $23.51 $22.93 2,636
2016-11-25 $23.48 $23.52 $23.48 $23.50 $22.91 3,044
2016-11-23 $23.36 $23.45 $23.35 $23.44 $22.86 4,115
2016-11-22 $23.39 $23.44 $23.39 $23.44 $22.86 1,509
2016-11-21 $23.34 $23.34 $23.31 $23.31 $22.74 1,254
2016-11-18 $23.21 $23.24 $23.21 $23.24 $22.66 2,230
2016-11-17 $23.29 $23.33 $23.26 $23.27 $22.69 2,491
2016-11-16 $23.23 $23.23 $23.20 $23.22 $22.64 3,216
2016-11-15 $23.29 $23.34 $23.29 $23.32 $22.74 2,136
2016-11-14 $23.13 $23.19 $23.13 $23.19 $22.61 4,652
2016-11-11 $23.29 $23.29 $23.21 $23.21 $22.63 1,166
2016-11-10 $23.38 $23.38 $23.26 $23.28 $22.70 2,622
2016-11-09 $23.40 $23.74 $23.40 $23.63 $23.05 4,274
2016-11-08 $23.64 $23.85 $23.64 $23.81 $23.22 2,287
2016-11-07 $23.74 $23.74 $23.67 $23.70 $23.11 2,483
2016-11-04 $23.60 $23.62 $23.59 $23.59 $23.00 3,165
2016-11-03 $23.63 $23.65 $23.63 $23.64 $23.05 2,862
2016-11-02 $23.74 $23.75 $23.67 $23.68 $23.09 2,395
2016-11-01 $23.79 $23.79 $23.73 $23.78 $23.19 6,089
2016-10-31 $23.85 $23.85 $23.82 $23.82 $23.23 4,929
2016-10-28 $23.82 $23.82 $23.75 $23.78 $23.19 3,144
2016-10-27 $23.81 $23.81 $23.73 $23.73 $23.14 2,824
2016-10-26 $23.89 $23.89 $23.81 $23.83 $23.23 5,515
2016-10-25 $23.91 $23.92 $23.89 $23.89 $23.30 1,605
2016-10-24 $23.96 $23.98 $23.92 $23.98 $23.39 12,598
2016-10-21 $23.87 $23.93 $23.87 $23.90 $23.31 2,500
2016-10-20 $23.94 $23.95 $23.91 $23.91 $23.32 5,773
2016-10-19 $23.95 $24.01 $23.95 $23.97 $23.38 2,853
2016-10-18 $23.93 $24.01 $23.93 $23.97 $23.37 7,244
2016-10-17 $23.82 $23.85 $23.82 $23.82 $23.23 1,604
2016-10-14 $23.91 $23.91 $23.89 $23.89 $23.30 1,216
2016-10-13 $23.80 $23.89 $23.78 $23.89 $23.29 4,162
2016-10-12 $23.96 $23.96 $23.89 $23.92 $23.33 1,467
2016-10-11 $23.98 $24.00 $23.97 $23.98 $23.39 3,272
2016-10-10 $24.11 $24.15 $24.11 $24.11 $23.51 2,046
2016-10-07 $24.10 $24.11 $24.03 $24.08 $23.48 840
2016-10-06 $24.12 $24.18 $24.12 $24.15 $23.55 1,923
2016-10-05 $24.15 $24.18 $24.12 $24.13 $23.54 3,217
2016-10-04 $24.45 $24.45 $24.07 $24.08 $23.48 5,859
2016-10-03 $24.23 $24.26 $24.23 $24.26 $23.66 1,439
2016-09-30 $24.17 $24.35 $24.17 $24.31 $23.71 5,173
2016-09-29 $24.37 $24.39 $24.25 $24.25 $23.65 16,543
2016-09-28 $24.32 $24.36 $24.30 $24.36 $23.75 2,699
2016-09-27 $24.31 $24.33 $24.29 $24.33 $23.73 7,891
2016-09-26 $24.32 $24.32 $24.27 $24.27 $23.66 8,773
2016-09-23 $24.27 $24.29 $24.25 $24.26 $23.66 8,074
2016-09-22 $24.34 $24.37 $24.30 $24.36 $23.76 4,304
2016-09-21 $24.31 $24.34 $24.25 $24.28 $23.68 5,265
2016-09-20 $24.28 $24.31 $24.25 $24.25 $23.65 2,064
2016-09-19 $24.28 $24.29 $24.25 $24.25 $23.65 3,139
2016-09-16 $24.35 $24.35 $24.28 $24.28 $23.68 4,142
2016-09-15 $24.40 $24.41 $24.36 $24.40 $23.79 4,315
2016-09-14 $24.34 $24.39 $24.32 $24.39 $23.79 1,768
2016-09-13 $24.45 $24.45 $24.38 $24.41 $23.81 3,095
2016-09-12 $24.19 $24.40 $24.19 $24.34 $23.74 6,830
2016-09-09 $24.34 $24.39 $24.29 $24.30 $23.70 6,536
2016-09-08 $24.57 $24.57 $24.48 $24.52 $23.91 3,947
2016-09-07 $24.54 $24.57 $24.54 $24.57 $23.96 1,393
2016-09-06 $24.56 $24.61 $24.55 $24.59 $23.98 1,747
2016-09-02 $24.40 $24.44 $24.40 $24.42 $23.81 1,815
2016-09-01 $24.28 $24.32 $24.28 $24.28 $23.68 7,614
2016-08-31 $24.30 $24.30 $24.24 $24.26 $23.66 2,274
2016-08-30 $24.38 $24.38 $24.32 $24.32 $23.72 1,359
2016-08-29 $24.32 $24.37 $24.32 $24.37 $23.77 1,709
2016-08-26 $24.58 $24.58 $24.29 $24.29 $23.69 2,645
2016-08-25 $24.38 $24.44 $24.35 $24.38 $23.77 6,680
2016-08-24 $24.61 $24.63 $24.31 $24.41 $23.80 3,818
2016-08-23 $24.62 $24.67 $24.54 $24.54 $23.93 16,955
2016-08-22 $24.50 $24.55 $24.46 $24.47 $23.86 11,404
2016-08-19 $24.59 $24.60 $24.55 $24.60 $23.99 2,087
2016-08-18 $24.68 $24.72 $24.67 $24.68 $24.07 146,463
2016-08-17 $24.61 $24.64 $24.61 $24.64 $24.03 1,993
2016-08-16 $24.79 $24.79 $24.73 $24.74 $24.13 2,872
2016-08-15 $24.75 $24.80 $24.75 $24.80 $24.18 1,326
2016-08-12 $24.75 $24.75 $24.71 $24.75 $24.14 4,061
2016-08-11 $24.78 $24.84 $24.78 $24.78 $24.17 2,298
2016-08-10 $24.76 $24.80 $24.75 $24.75 $24.14 5,024
2016-08-09 $24.67 $24.72 $24.64 $24.68 $24.07 10,525
2016-08-08 $24.65 $24.67 $24.60 $24.60 $23.99 6,760
2016-08-05 $24.71 $24.71 $24.64 $24.68 $24.06 4,126
2016-08-04 $24.77 $24.77 $24.70 $24.75 $24.13 3,789
2016-08-03 $24.79 $24.79 $24.74 $24.79 $24.18 1,573
2016-08-02 $24.86 $24.86 $24.80 $24.83 $24.22 296,576
2016-08-01 $24.82 $24.82 $24.81 $24.81 $24.20 3,478
2016-07-29 $24.91 $24.91 $24.84 $24.89 $24.27 317,261
2016-07-28 $24.94 $24.94 $24.89 $24.89 $24.27 812
2016-07-27 $24.97 $24.97 $24.95 $24.95 $24.33 400

WBI BULLBEAR GLOBAL ROTATION ETF (WBIR) News Headlines

Recent WBI BULLBEAR GLOBAL ROTATION ETF (WBIR) News
Similar Companies to WBI BULLBEAR GLOBAL ROTATION ETF (WBIR) 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.