THE WEAR ETF (WEAR) Exchange: BATS

  1. Profile
  2. THE WEAR ETF (WEAR)

Data as of May 3, 2024

$21.68 ($0.36) 1.69%

THE WEAR ETF - Daily Information
Click for more stock information on THE WEAR ETF.
Daily Information Data
Date May 3, 2024
Open $21.68
Previous Close $21.68
High $21.68
Low $21.68
Adjusted Open $21.68
Previous Adjusted Close $21.68
Adjusted High $21.68
Adjusted Low $21.68
Invest in THE WEAR ETF (WEAR)
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Historical Stock Data for THE WEAR ETF (WEAR)
Date Open High Low Close Adj.Close Volume
2018-07-09 $21.68 $21.68 $21.68 $21.68 $21.68 75
2018-07-06 $21.32 $21.32 $21.32 $21.32 $21.32 100
2018-07-05 $20.87 $20.87 $20.87 $20.87 $20.87 0
2018-07-03 $21.23 $21.23 $20.87 $20.87 $20.87 1,205
2018-07-02 $20.88 $20.88 $20.52 $20.56 $20.56 2,453
2018-06-29 $20.50 $20.50 $20.50 $20.50 $20.50 297
2018-06-28 $20.50 $20.50 $20.50 $20.50 $20.50 200
2018-06-27 $21.00 $21.02 $21.00 $21.02 $21.02 649
2018-06-26 $20.75 $20.75 $20.75 $20.75 $20.75 30
2018-06-25 $21.25 $21.25 $20.94 $21.00 $21.00 1,620
2018-06-22 $20.94 $21.11 $20.94 $21.11 $21.11 204
2018-06-21 $21.79 $21.79 $21.59 $21.61 $21.61 1,960
2018-06-20 $21.59 $21.65 $21.59 $21.65 $21.65 256
2018-06-19 $21.52 $21.52 $21.52 $21.52 $21.52 28
2018-06-18 $21.62 $21.62 $20.93 $20.93 $20.93 401
2018-06-15 $21.77 $21.83 $21.77 $21.83 $21.83 301
2018-06-14 $21.12 $21.91 $21.12 $21.35 $21.35 1,376
2018-06-13 $21.80 $21.86 $21.80 $21.86 $21.86 682
2018-06-12 $21.77 $21.77 $21.77 $21.77 $21.77 520
2018-06-11 $21.57 $21.57 $21.52 $21.52 $21.52 656
2018-06-08 $21.19 $21.19 $21.19 $21.19 $21.19 255
2018-06-07 $20.80 $21.22 $20.80 $21.21 $21.21 2,464
2018-06-06 $20.38 $20.38 $20.38 $20.38 $20.38 0
2018-06-05 $20.38 $20.38 $20.38 $20.38 $20.38 50
2018-06-04 $20.38 $20.38 $20.38 $20.38 $20.38 0
2018-06-01 $20.30 $20.50 $20.30 $20.38 $20.38 300
2018-05-31 $20.66 $20.66 $20.66 $20.66 $20.66 99
2018-05-30 $20.03 $20.72 $20.03 $20.72 $20.72 4,150
2018-05-29 $20.41 $20.41 $20.41 $20.41 $20.41 185
2018-05-25 $19.96 $20.33 $19.95 $20.04 $20.04 600
2018-05-24 $20.38 $20.38 $19.95 $19.97 $19.97 1,200
2018-05-23 $19.72 $19.72 $19.72 $19.72 $19.72 2,000
2018-05-22 $20.22 $20.22 $20.19 $20.19 $20.19 501
2018-05-21 $20.22 $20.22 $20.22 $20.22 $20.22 50
2018-05-18 $20.22 $20.22 $20.22 $20.22 $20.22 150
2018-05-17 $19.78 $20.22 $19.77 $20.10 $20.10 926
2018-05-16 $19.60 $19.91 $19.60 $19.68 $19.68 1,994
2018-05-15 $20.02 $20.02 $20.02 $20.02 $20.02 175
2018-05-14 $19.69 $19.69 $19.69 $19.69 $19.69 100
2018-05-11 $20.15 $20.15 $20.15 $20.15 $20.15 100
2018-05-10 $18.96 $18.96 $18.96 $18.96 $18.96 100
2018-05-09 $18.96 $18.96 $18.96 $18.96 $18.96 0
2018-05-08 $18.96 $18.96 $18.96 $18.96 $18.96 200
2018-05-07 $18.77 $18.77 $18.77 $18.77 $18.77 167
2018-05-04 $19.36 $19.36 $18.77 $18.77 $18.77 400
2018-05-03 $18.92 $18.92 $18.92 $18.92 $18.92 38
2018-05-02 $18.92 $18.92 $18.92 $18.92 $18.92 100
2018-05-01 $18.92 $18.92 $18.92 $18.92 $18.92 0
2018-04-30 $19.05 $19.05 $18.39 $18.92 $18.92 507
2018-04-27 $18.41 $18.41 $18.41 $18.41 $18.41 0
2018-04-26 $18.95 $18.95 $18.41 $18.41 $18.41 526
2018-04-25 $18.89 $18.90 $18.88 $18.90 $18.90 500
2018-04-24 $19.11 $19.11 $19.11 $19.11 $19.11 0
2018-04-23 $19.00 $19.11 $19.00 $19.11 $19.11 381
2018-04-20 $19.01 $19.01 $19.01 $19.01 $19.01 128
2018-04-19 $19.00 $19.16 $19.00 $19.16 $19.16 495
2018-04-18 $19.12 $19.12 $19.12 $19.12 $19.12 100
2018-04-17 $19.13 $19.41 $18.96 $19.14 $19.14 1,466
2018-04-16 $19.23 $19.23 $19.05 $19.05 $19.05 438
2018-04-13 $18.72 $18.72 $18.72 $18.72 $18.72 116
2018-04-12 $18.72 $18.72 $18.72 $18.72 $18.72 200
2018-04-11 $18.55 $18.55 $18.55 $18.55 $18.55 109
2018-04-10 $18.66 $18.82 $18.30 $18.30 $18.30 400
2018-04-09 $18.46 $18.68 $18.46 $18.68 $18.68 701
2018-04-06 $18.40 $18.40 $18.40 $18.40 $18.40 100
2018-04-05 $18.75 $18.75 $18.75 $18.75 $18.75 100
2018-04-04 $18.00 $18.00 $18.00 $18.00 $18.00 530
2018-04-03 $18.18 $18.39 $18.18 $18.39 $18.39 746
2018-04-02 $18.35 $18.35 $18.35 $18.35 $18.35 316
2018-03-29 $18.45 $18.45 $18.45 $18.45 $18.45 300
2018-03-28 $18.45 $18.45 $18.45 $18.45 $18.45 120
2018-03-27 $18.90 $18.90 $18.90 $18.90 $18.90 65
2018-03-26 $18.57 $18.57 $18.45 $18.45 $18.45 283
2018-03-23 $18.40 $18.40 $18.40 $18.40 $18.40 61
2018-03-22 $19.18 $19.18 $19.18 $19.18 $19.18 0
2018-03-21 $19.21 $19.21 $19.18 $19.18 $19.18 200
2018-03-20 $19.09 $19.09 $19.09 $19.09 $19.09 125
2018-03-19 $19.06 $19.06 $19.00 $19.00 $19.00 626
2018-03-16 $19.35 $19.35 $19.35 $19.35 $19.35 286
2018-03-15 $19.41 $19.44 $18.92 $18.92 $18.92 15,232
2018-03-14 $19.35 $19.45 $19.01 $19.17 $19.17 2,802
2018-03-13 $19.35 $19.35 $19.35 $19.35 $19.35 0
2018-03-12 $19.41 $19.41 $19.35 $19.35 $19.35 270
2018-03-09 $19.33 $19.44 $19.33 $19.44 $19.44 500
2018-03-08 $19.23 $19.23 $19.23 $19.23 $19.23 0
2018-03-07 $19.23 $19.23 $19.23 $19.23 $19.23 100
2018-03-06 $19.18 $19.23 $19.18 $19.23 $19.23 301
2018-03-05 $18.40 $18.40 $18.40 $18.40 $18.40 101
2018-03-02 $18.40 $18.40 $18.40 $18.40 $18.40 28
2018-03-01 $18.60 $18.60 $18.40 $18.40 $18.40 306
2018-02-28 $18.92 $18.92 $18.73 $18.75 $18.75 510
2018-02-27 $18.95 $18.95 $18.70 $18.70 $18.70 641
2018-02-26 $19.01 $19.01 $19.01 $19.01 $19.01 142
2018-02-23 $18.77 $18.77 $18.77 $18.77 $18.77 100
2018-02-22 $18.50 $18.50 $18.50 $18.50 $18.50 25
2018-02-21 $18.50 $18.50 $18.50 $18.50 $18.50 0
2018-02-20 $18.81 $18.81 $18.42 $18.50 $18.50 1,107
2018-02-16 $19.03 $19.14 $18.78 $18.78 $18.78 1,260
2018-02-15 $18.81 $18.81 $18.81 $18.81 $18.81 163
2018-02-14 $18.57 $18.58 $18.37 $18.37 $18.37 730
2018-02-13 $17.54 $17.54 $17.54 $17.54 $17.54 110
2018-02-12 $17.75 $17.75 $17.50 $17.50 $17.50 621
2018-02-09 $17.55 $17.55 $17.55 $17.55 $17.55 527
2018-02-08 $17.70 $17.70 $17.55 $17.55 $17.55 600
2018-02-07 $18.12 $18.12 $17.92 $17.92 $17.92 1,513
2018-02-06 $17.60 $17.60 $17.60 $17.60 $17.60 425
2018-02-05 $17.84 $18.10 $17.84 $17.90 $17.90 947
2018-02-02 $18.60 $18.60 $18.60 $18.60 $18.60 715
2018-02-01 $18.88 $18.88 $18.88 $18.88 $18.88 160
2018-01-31 $18.60 $18.60 $18.60 $18.60 $18.60 850
2018-01-30 $18.96 $18.96 $18.96 $18.96 $18.96 231
2018-01-29 $19.13 $19.13 $18.66 $19.12 $19.12 1,031
2018-01-26 $19.16 $19.17 $19.16 $19.17 $19.17 400
2018-01-25 $18.55 $18.55 $18.55 $18.55 $18.55 317
2018-01-24 $19.25 $19.25 $19.25 $19.25 $19.25 355
2018-01-23 $19.43 $19.43 $19.43 $19.43 $19.43 192
2018-01-22 $19.33 $19.50 $19.33 $19.40 $19.40 1,678
2018-01-19 $19.18 $19.18 $19.18 $19.18 $19.18 117
2018-01-18 $19.03 $19.07 $19.03 $19.06 $19.06 907
2018-01-17 $18.93 $18.93 $18.92 $18.92 $18.92 558
2018-01-16 $19.09 $19.09 $18.93 $18.93 $18.93 3,449
2018-01-12 $18.75 $18.75 $18.75 $18.75 $18.75 223
2018-01-11 $18.71 $18.71 $18.71 $18.71 $18.71 355
2018-01-10 $18.67 $18.67 $18.67 $18.67 $18.67 115
2018-01-09 $18.50 $18.60 $18.50 $18.60 $18.60 652
2018-01-08 $18.60 $18.60 $18.50 $18.50 $18.50 574
2018-01-05 $18.63 $18.63 $18.63 $18.63 $18.63 300
2018-01-04 $18.46 $18.49 $18.46 $18.49 $18.49 200
2018-01-03 $18.23 $18.50 $18.23 $18.50 $18.50 401
2018-01-02 $18.43 $18.43 $18.43 $18.43 $18.43 21
2017-12-29 $18.13 $18.24 $17.99 $18.23 $18.23 2,209
2017-12-28 $18.24 $18.25 $18.24 $18.25 $18.25 555
2017-12-27 $18.18 $18.18 $18.18 $18.18 $18.18 0
2017-12-26 $18.18 $18.19 $18.18 $18.18 $18.18 1,580
2017-12-22 $18.01 $18.33 $18.01 $18.33 $17.98 351
2017-12-21 $18.27 $18.27 $18.27 $18.27 $17.91 1
2017-12-20 $18.44 $18.46 $18.27 $18.27 $17.91 625
2017-12-19 $18.51 $18.51 $18.51 $18.51 $18.15 259
2017-12-18 $18.25 $18.41 $18.25 $18.40 $18.04 1,700
2017-12-15 $18.54 $18.54 $17.86 $17.86 $17.51 576
2017-12-14 $18.81 $18.81 $18.70 $18.70 $18.33 360
2017-12-13 $18.30 $18.30 $18.30 $18.30 $17.94 50
2017-12-12 $18.30 $18.30 $18.30 $18.30 $17.94 100
2017-12-11 $18.15 $18.30 $18.15 $18.30 $17.94 201
2017-12-08 $18.20 $18.20 $18.20 $18.20 $17.84 100
2017-12-07 $18.44 $18.44 $18.43 $18.43 $18.07 760
2017-12-06 $18.45 $18.49 $18.45 $18.45 $18.09 963
2017-12-05 $18.66 $18.66 $18.37 $18.64 $18.28 11,051
2017-12-04 $18.78 $18.78 $17.87 $18.01 $17.66 2,330
2017-12-01 $18.81 $18.81 $18.81 $18.81 $18.44 250
2017-11-30 $18.90 $18.91 $18.90 $18.91 $18.54 306
2017-11-29 $18.92 $18.92 $18.92 $18.92 $18.55 318
2017-11-28 $18.99 $18.99 $18.99 $18.99 $18.62 200
2017-11-27 $18.26 $18.86 $18.26 $18.68 $18.32 700
2017-11-24 $18.50 $18.50 $18.50 $18.50 $18.14 100
2017-11-22 $18.55 $18.55 $18.01 $18.01 $17.65 600
2017-11-21 $18.30 $18.50 $18.30 $18.50 $18.14 830
2017-11-20 $18.26 $18.26 $18.20 $18.20 $17.84 800
2017-11-17 $18.10 $18.10 $18.10 $18.10 $17.75 2,000
2017-11-16 $18.00 $18.57 $18.00 $18.57 $18.21 2,500
2017-11-15 $17.55 $17.85 $17.55 $17.85 $17.50 339
2017-11-14 $18.21 $18.21 $18.21 $18.21 $17.85 50
2017-11-13 $18.12 $18.12 $17.64 $17.64 $17.29 542
2017-11-10 $18.30 $18.30 $18.23 $18.26 $17.90 1,000
2017-11-09 $18.16 $18.18 $18.16 $18.18 $17.83 1,506
2017-11-08 $18.01 $18.02 $17.88 $18.02 $17.67 1,300
2017-11-07 $18.03 $18.03 $18.02 $18.02 $17.66 1,500
2017-11-06 $18.28 $18.38 $17.95 $18.35 $17.99 1,261
2017-11-03 $17.90 $18.15 $17.90 $18.15 $17.80 874
2017-11-02 $18.10 $18.15 $18.10 $18.15 $17.79 1,765
2017-11-01 $18.02 $18.10 $18.00 $18.01 $17.66 20,064
2017-10-31 $17.81 $17.85 $17.76 $17.81 $17.46 10,625
2017-10-30 $17.72 $17.72 $17.72 $17.72 $17.38 517
2017-10-27 $17.98 $17.98 $17.98 $17.98 $17.63 1
2017-10-26 $17.98 $18.00 $17.98 $17.98 $17.63 2,500
2017-10-25 $17.90 $17.90 $17.90 $17.90 $17.55 300
2017-10-24 $18.00 $18.00 $18.00 $18.00 $17.65 1,010
2017-10-23 $17.85 $17.85 $17.85 $17.85 $17.50 0
2017-10-20 $17.85 $17.85 $17.85 $17.85 $17.50 400
2017-10-19 $17.92 $17.92 $17.85 $17.85 $17.50 612
2017-10-18 $17.68 $18.01 $17.66 $18.00 $17.65 5,406
2017-10-17 $17.70 $17.70 $17.70 $17.70 $17.35 87
2017-10-16 $17.65 $18.00 $17.65 $17.96 $17.61 2,422
2017-10-13 $17.80 $17.90 $17.80 $17.87 $17.52 853
2017-10-12 $17.75 $17.75 $17.75 $17.75 $17.41 1
2017-10-11 $17.75 $17.75 $17.75 $17.75 $17.41 100
2017-10-10 $17.97 $17.97 $17.95 $17.95 $17.60 287
2017-10-09 $17.81 $17.88 $17.81 $17.88 $17.53 125
2017-10-06 $17.81 $17.81 $17.81 $17.81 $17.46 158
2017-10-05 $17.95 $17.95 $17.95 $17.95 $17.60 200
2017-10-04 $17.94 $18.05 $17.94 $18.05 $17.69 375
2017-10-03 $18.00 $18.25 $17.99 $17.99 $17.64 1,372
2017-10-02 $17.83 $18.20 $17.83 $17.97 $17.62 1,009
2017-09-29 $18.06 $18.06 $18.06 $18.06 $17.70 130
2017-09-28 $17.90 $17.90 $17.90 $17.90 $17.55 0
2017-09-27 $17.90 $17.90 $17.90 $17.90 $17.55 200
2017-09-26 $18.05 $18.09 $18.05 $18.09 $17.74 409
2017-09-25 $17.80 $17.90 $17.45 $17.90 $17.55 800
2017-09-22 $17.51 $17.51 $17.51 $17.51 $17.16 94
2017-09-21 $17.80 $17.80 $17.51 $17.51 $17.16 410
2017-09-20 $18.05 $18.05 $17.90 $17.93 $17.58 1,961
2017-09-19 $17.77 $17.97 $17.75 $17.75 $17.40 600
2017-09-18 $17.85 $17.85 $17.85 $17.85 $17.50 300
2017-09-15 $17.74 $17.74 $17.74 $17.74 $17.39 0
2017-09-14 $17.74 $17.79 $17.74 $17.74 $17.39 610
2017-09-13 $18.00 $18.00 $18.00 $18.00 $17.65 5
2017-09-12 $17.62 $18.00 $17.60 $18.00 $17.65 1,104
2017-09-11 $17.98 $18.28 $17.98 $18.28 $17.92 590
2017-09-08 $17.46 $17.46 $17.46 $17.46 $17.12 0
2017-09-07 $17.60 $17.60 $17.46 $17.46 $17.12 1,600
2017-09-06 $17.39 $17.50 $17.26 $17.42 $17.08 5,069
2017-09-05 $17.57 $17.57 $17.30 $17.42 $17.08 4,608
2017-09-01 $17.30 $17.49 $17.27 $17.49 $17.15 3,805
2017-08-31 $17.40 $17.49 $17.30 $17.45 $17.11 3,710
2017-08-30 $17.23 $17.33 $17.22 $17.33 $17.00 1,150
2017-08-29 $17.00 $17.24 $16.96 $17.16 $16.83 5,644
2017-08-28 $17.27 $17.27 $17.23 $17.23 $16.89 410
2017-08-25 $17.64 $17.64 $17.28 $17.28 $16.94 306
2017-08-24 $17.08 $17.08 $17.00 $17.00 $16.67 1,319
2017-08-23 $17.16 $17.17 $17.15 $17.17 $16.84 2,500
2017-08-22 $17.23 $17.23 $17.23 $17.23 $16.89 100
2017-08-21 $16.84 $17.40 $16.84 $17.40 $17.06 700
2017-08-18 $17.33 $17.34 $17.01 $17.01 $16.68 833
2017-08-17 $17.35 $17.35 $17.35 $17.35 $17.01 611
2017-08-16 $17.34 $17.34 $17.34 $17.34 $17.00 100
2017-08-15 $17.05 $17.05 $17.05 $17.05 $16.72 142
2017-08-14 $17.25 $17.25 $17.25 $17.25 $16.91 0
2017-08-11 $17.13 $17.25 $17.13 $17.25 $16.91 1,009
2017-08-10 $17.46 $17.46 $17.43 $17.44 $17.10 1,200
2017-08-09 $17.45 $17.45 $17.45 $17.45 $17.11 268
2017-08-08 $17.52 $17.52 $17.52 $17.52 $17.18 101
2017-08-07 $17.25 $17.25 $17.25 $17.25 $16.91 173
2017-08-04 $17.25 $17.25 $17.25 $17.25 $16.91 500
2017-08-03 $17.47 $17.47 $17.47 $17.47 $17.13 783
2017-08-02 $17.40 $17.40 $17.40 $17.40 $17.06 20
2017-08-01 $17.40 $17.40 $17.40 $17.40 $17.06 555
2017-07-31 $17.50 $17.50 $17.26 $17.28 $16.94 791
2017-07-28 $17.48 $17.48 $17.48 $17.48 $17.14 600
2017-07-27 $17.27 $17.49 $17.27 $17.49 $17.15 1,400
2017-07-26 $17.50 $17.50 $17.50 $17.50 $17.16 197
2017-07-25 $17.41 $17.41 $17.41 $17.41 $17.07 350
2017-07-24 $17.40 $17.40 $17.40 $17.40 $17.06 103
2017-07-21 $17.60 $17.60 $17.51 $17.51 $17.16 517
2017-07-20 $17.26 $17.26 $17.26 $17.26 $16.92 30
2017-07-19 $17.35 $17.58 $17.23 $17.26 $16.92 1,668
2017-07-18 $17.34 $17.34 $17.16 $17.16 $16.82 100
2017-07-17 $17.35 $17.45 $17.15 $17.16 $16.82 3,279
2017-07-14 $17.33 $17.33 $17.23 $17.23 $16.89 9,010
2017-07-13 $17.16 $17.16 $17.11 $17.11 $16.78 1,400
2017-07-12 $17.21 $17.21 $17.21 $17.21 $16.88 200
2017-07-11 $17.09 $17.09 $17.09 $17.09 $16.76 600
2017-07-10 $17.05 $17.05 $17.05 $17.05 $16.72 150
2017-07-07 $17.00 $17.13 $17.00 $17.13 $16.79 1,431
2017-07-06 $17.13 $17.13 $16.90 $16.93 $16.60 1,280
2017-07-05 $17.14 $17.16 $17.14 $17.16 $16.83 654
2017-07-03 $16.96 $16.96 $16.96 $16.96 $16.63 0
2017-06-30 $17.34 $17.34 $16.96 $16.96 $16.63 352
2017-06-29 $17.26 $17.26 $17.26 $17.26 $16.92 1,077
2017-06-28 $17.18 $17.18 $17.18 $17.18 $16.84 0
2017-06-27 $17.47 $17.47 $17.18 $17.18 $16.84 1,411
2017-06-26 $17.35 $17.35 $17.35 $17.35 $17.01 1,500
2017-06-23 $17.27 $17.27 $17.27 $17.27 $16.93 467
2017-06-22 $17.22 $17.33 $17.22 $17.33 $16.99 702
2017-06-21 $17.23 $17.30 $17.21 $17.26 $16.92 1,734
2017-06-20 $17.37 $17.37 $17.17 $17.26 $16.92 2,103
2017-06-19 $17.10 $17.15 $17.10 $17.15 $16.82 2,000
2017-06-16 $17.00 $17.00 $17.00 $17.00 $16.67 198
2017-06-15 $17.00 $17.00 $17.00 $17.00 $16.67 494
2017-06-14 $17.28 $17.28 $17.18 $17.18 $16.84 3,075
2017-06-13 $17.18 $17.22 $17.18 $17.22 $16.88 2,000
2017-06-12 $17.00 $17.10 $17.00 $17.07 $16.74 1,075
2017-06-09 $17.28 $17.30 $17.10 $17.10 $16.77 2,031
2017-06-08 $17.20 $17.20 $17.20 $17.20 $16.86 716
2017-06-07 $17.29 $17.29 $17.22 $17.22 $16.88 750
2017-06-06 $17.20 $17.27 $17.10 $17.27 $16.94 1,699
2017-06-05 $17.25 $17.28 $17.25 $17.25 $16.91 318
2017-06-02 $17.08 $17.16 $17.08 $17.16 $16.83 3,000
2017-06-01 $17.05 $17.05 $17.02 $17.02 $16.69 1,261
2017-05-31 $16.94 $16.94 $16.94 $16.94 $16.61 1,150
2017-05-30 $16.70 $16.99 $16.70 $16.81 $16.48 677
2017-05-26 $16.85 $16.85 $16.85 $16.85 $16.52 0
2017-05-25 $16.85 $16.85 $16.85 $16.85 $16.52 1,000
2017-05-24 $16.69 $16.72 $16.68 $16.71 $16.38 4,682
2017-05-23 $16.66 $16.70 $16.66 $16.70 $16.37 1,952
2017-05-22 $16.69 $16.73 $16.61 $16.73 $16.40 2,590
2017-05-19 $16.72 $16.72 $16.68 $16.68 $16.35 778
2017-05-18 $16.55 $16.60 $16.43 $16.43 $16.11 2,488
2017-05-17 $16.61 $16.80 $16.50 $16.55 $16.23 15,199
2017-05-16 $16.90 $16.95 $16.86 $16.87 $16.54 5,625
2017-05-15 $16.95 $16.95 $16.92 $16.92 $16.59 2,387
2017-05-12 $16.86 $17.00 $16.80 $16.99 $16.66 4,984
2017-05-11 $16.98 $16.98 $16.85 $16.85 $16.52 2,274
2017-05-10 $16.97 $16.97 $16.80 $16.80 $16.47 2,181
2017-05-09 $17.05 $17.05 $16.85 $16.86 $16.53 3,648
2017-05-08 $17.05 $17.12 $16.76 $16.76 $16.43 9,942
2017-05-05 $16.95 $17.06 $16.84 $17.05 $16.72 14,676
2017-05-04 $16.85 $16.90 $16.80 $16.89 $16.56 3,807
2017-05-03 $17.00 $17.14 $16.90 $16.95 $16.62 15,029
2017-05-02 $17.06 $17.10 $17.05 $17.05 $16.72 12,620
2017-05-01 $17.00 $17.37 $16.95 $17.28 $16.95 4,721
2017-04-28 $17.04 $17.04 $16.80 $16.80 $16.47 901
2017-04-27 $16.90 $17.01 $16.89 $16.96 $16.63 4,169
2017-04-26 $16.75 $16.88 $16.75 $16.86 $16.53 2,925
2017-04-25 $16.60 $16.83 $16.60 $16.83 $16.50 2,336
2017-04-24 $16.58 $16.64 $16.56 $16.57 $16.25 4,168
2017-04-21 $16.56 $16.56 $16.42 $16.42 $16.10 519
2017-04-20 $16.40 $16.43 $16.40 $16.43 $16.11 526
2017-04-19 $16.18 $16.30 $16.18 $16.28 $15.96 2,501
2017-04-18 $16.19 $16.19 $16.12 $16.12 $15.81 200
2017-04-17 $16.22 $16.22 $16.22 $16.22 $15.90 100
2017-04-13 $16.14 $16.14 $16.14 $16.14 $15.82 1,195
2017-04-12 $16.26 $16.26 $16.22 $16.22 $15.90 32,911
2017-04-11 $16.36 $16.36 $16.36 $16.36 $16.04 914
2017-04-10 $16.42 $16.42 $16.30 $16.39 $16.07 1,095
2017-04-07 $16.34 $16.41 $16.32 $16.38 $16.06 5,198
2017-04-06 $16.36 $16.65 $16.28 $16.47 $16.15 9,478
2017-04-05 $16.38 $16.42 $16.19 $16.29 $15.97 8,045
2017-04-04 $16.37 $16.39 $16.36 $16.38 $16.06 13,381
2017-04-03 $16.45 $16.45 $16.38 $16.38 $16.06 1,200
2017-03-31 $16.45 $16.56 $16.45 $16.54 $16.22 1,200
2017-03-30 $16.42 $16.42 $16.42 $16.42 $16.10 0
2017-03-29 $16.41 $16.42 $16.41 $16.42 $16.10 1,000
2017-03-28 $16.51 $16.57 $16.50 $16.50 $16.18 403
2017-03-27 $16.33 $16.34 $16.33 $16.34 $16.02 500
2017-03-24 $16.25 $16.25 $16.25 $16.25 $15.93 1,000
2017-03-23 $16.19 $16.19 $16.19 $16.19 $15.87 510
2017-03-22 $16.12 $16.13 $16.10 $16.13 $15.82 900
2017-03-21 $16.43 $16.43 $16.18 $16.18 $15.86 1,750
2017-03-20 $16.50 $16.50 $16.45 $16.45 $16.13 1,000
2017-03-17 $16.50 $16.50 $16.50 $16.50 $16.18 351
2017-03-16 $16.32 $16.32 $16.32 $16.32 $16.00 1,000
2017-03-15 $16.03 $16.18 $16.03 $16.18 $15.86 3,660
2017-03-14 $16.15 $16.20 $16.15 $16.20 $15.88 500
2017-03-13 $16.27 $16.27 $16.26 $16.27 $15.95 300
2017-03-10 $16.27 $16.27 $16.22 $16.22 $15.91 1,000
2017-03-09 $16.14 $16.14 $16.12 $16.12 $15.81 600
2017-03-08 $16.11 $16.14 $16.10 $16.10 $15.79 1,700
2017-03-07 $16.10 $16.10 $16.09 $16.09 $15.78 600
2017-03-06 $16.12 $16.13 $16.08 $16.08 $15.77 1,150
2017-03-03 $16.24 $16.24 $16.24 $16.24 $15.92 1,959
2017-03-02 $16.38 $16.38 $16.34 $16.34 $16.02 1,600
2017-03-01 $16.39 $16.39 $16.39 $16.39 $16.07 104
2017-02-28 $16.25 $16.25 $16.15 $16.15 $15.83 1,500
2017-02-27 $16.41 $16.41 $16.32 $16.32 $16.00 765
2017-02-24 $16.25 $16.25 $16.25 $16.25 $15.93 2,000
2017-02-23 $16.33 $16.33 $16.24 $16.26 $15.94 2,152
2017-02-22 $16.30 $16.32 $16.30 $16.32 $16.00 800
2017-02-21 $16.30 $16.32 $16.30 $16.32 $16.00 512
2017-02-17 $16.20 $16.20 $16.20 $16.20 $15.88 501
2017-02-16 $16.00 $16.00 $16.00 $16.00 $15.69 510
2017-02-15 $16.00 $16.10 $16.00 $16.10 $15.79 3,000
2017-02-14 $15.93 $15.97 $15.93 $15.94 $15.63 2,950
2017-02-13 $15.90 $15.92 $15.90 $15.90 $15.59 700
2017-02-10 $15.83 $15.83 $15.83 $15.83 $15.52 200
2017-02-09 $15.83 $15.83 $15.82 $15.82 $15.51 1,500
2017-02-08 $15.76 $15.82 $15.76 $15.82 $15.51 500
2017-02-07 $15.85 $15.85 $15.85 $15.85 $15.54 563
2017-02-06 $15.86 $15.86 $15.86 $15.86 $15.55 1,051
2017-02-03 $15.88 $15.93 $15.85 $15.87 $15.56 1,652
2017-02-02 $15.79 $15.86 $15.79 $15.84 $15.53 800
2017-02-01 $15.82 $15.82 $15.75 $15.76 $15.45 1,649
2017-01-31 $15.63 $15.69 $15.59 $15.69 $15.38 5,100
2017-01-30 $15.64 $15.68 $15.64 $15.68 $15.37 1,000
2017-01-27 $15.86 $15.89 $15.86 $15.88 $15.57 2,012
2017-01-26 $15.85 $15.85 $15.78 $15.80 $15.49 1,531
2017-01-25 $15.77 $15.85 $15.77 $15.82 $15.51 3,150
2017-01-24 $15.67 $15.72 $15.64 $15.67 $15.36 2,200
2017-01-23 $15.52 $15.55 $15.51 $15.55 $15.25 1,200
2017-01-20 $15.59 $15.59 $15.50 $15.50 $15.20 1,100
2017-01-19 $15.45 $15.51 $15.43 $15.51 $15.21 700
2017-01-18 $15.58 $15.58 $15.58 $15.58 $15.28 700
2017-01-17 $15.63 $15.64 $15.58 $15.58 $15.28 1,281
2017-01-13 $15.69 $15.69 $15.67 $15.68 $15.37 1,000
2017-01-12 $15.31 $15.38 $15.31 $15.38 $15.08 2,600
2017-01-11 $15.44 $15.44 $15.43 $15.43 $15.13 3,100
2017-01-10 $15.38 $15.49 $15.37 $15.49 $15.19 3,518
2017-01-09 $15.53 $15.53 $15.36 $15.36 $15.06 1,138
2017-01-06 $15.28 $15.37 $15.28 $15.37 $15.07 1,995
2017-01-05 $15.36 $15.36 $15.26 $15.28 $14.98 2,862
2017-01-04 $15.15 $15.30 $15.15 $15.30 $15.00 1,124
2017-01-03 $15.36 $15.36 $15.15 $15.15 $14.85 1,916
2016-12-30 $15.15 $15.15 $15.09 $15.09 $14.80 2,463
2016-12-29 $15.16 $15.16 $15.12 $15.12 $14.82 510
2016-12-28 $15.48 $15.48 $15.19 $15.19 $14.89 2,161
2016-12-27 $14.64 $15.33 $14.64 $15.32 $15.02 2,885
2016-12-23 $15.84 $15.84 $15.12 $15.17 $14.87 3,311
2016-12-22 $15.21 $15.21 $15.15 $15.15 $14.85 801
2016-12-21 $15.36 $15.36 $15.20 $15.22 $14.91 3,140
2016-12-20 $15.20 $15.20 $15.18 $15.20 $14.90 1,349
2016-12-19 $15.15 $15.75 $15.12 $15.18 $14.88 2,820
2016-12-16 $15.26 $15.26 $15.11 $15.11 $14.81 1,832
2016-12-15 $15.13 $15.13 $15.09 $15.09 $14.79 200
2016-12-14 $15.16 $15.18 $15.06 $15.06 $14.76 1,150
2016-12-13 $15.78 $15.78 $15.19 $15.19 $14.89 1,584
2016-12-12 $15.26 $15.26 $15.08 $15.09 $14.79 2,219
2016-12-09 $15.12 $15.16 $15.09 $15.16 $14.86 5,952
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.