Dynamic Short Short Term Volatility Futures ETF (WEIX) Exchange: NYSE ARCA
Data as of May 3, 2024
$29.36 ($0.29) 0.99%
Dynamic Short Short Term Volatility Futures ETF - Daily Information
Click for more stock information on Dynamic Short Short Term Volatility Futures ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $29.38 |
| Previous Close | $29.36 |
| High | $29.38 |
| Low | $29.36 |
| Adjusted Open | $29.38 |
| Previous Adjusted Close | $29.36 |
| Adjusted High | $29.38 |
| Adjusted Low | $29.36 |
About Dynamic Short Short Term Volatility Futures ETF (WEIX)
Dynamic Short Short Term Volatility Futures ETF
Invest in Dynamic Short Short Term Volatility Futures ETF (WEIX)
Historical Stock Data for Dynamic Short Short Term Volatility Futures ETF (WEIX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $29.38 | $29.38 | $29.36 | $29.36 | $29.36 | 410 |
| 2024-05-02 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 4 |
| 2024-05-01 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 26 |
| 2024-04-30 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 21 |
| 2024-04-29 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 11 |
| 2024-04-26 | $28.36 | $28.99 | $28.36 | $28.99 | $28.99 | 1,357 |
| 2024-04-25 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 16 |
| 2024-04-24 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 28 |
| 2024-04-23 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 5 |
| 2024-04-22 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 24 |
| 2024-04-19 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 81 |
| 2024-04-18 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 8 |
| 2024-04-17 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 22 |
| 2024-04-16 | $28.09 | $28.09 | $28.06 | $28.06 | $28.06 | 319 |
| 2024-04-15 | $27.97 | $27.97 | $27.95 | $27.95 | $27.95 | 327 |
| 2024-04-12 | $28.50 | $28.50 | $28.07 | $28.34 | $28.34 | 51,833 |
| 2024-04-11 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 1 |
| 2024-04-10 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 3 |
| 2024-04-09 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 3 |
| 2024-04-08 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 180 |
| 2024-04-05 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 169 |
| 2024-04-04 | $29.28 | $29.28 | $28.69 | $28.69 | $28.69 | 181 |
| 2024-04-03 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 10 |
| 2024-04-02 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 6 |
| 2024-04-01 | $29.25 | $29.29 | $29.25 | $29.29 | $29.29 | 234 |
| 2024-03-28 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 4 |
| 2024-03-27 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 13 |
| 2024-03-26 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 0 |
| 2024-03-25 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 10 |
| 2024-03-22 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 39 |
| 2024-03-21 | $29.28 | $29.30 | $29.28 | $29.30 | $29.30 | 219 |
| 2024-03-20 | $29.15 | $29.24 | $29.15 | $29.24 | $29.24 | 225 |
| 2024-03-19 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 61 |
| 2024-03-18 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 12 |
| 2024-03-15 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 202 |
| 2024-03-14 | $28.54 | $28.77 | $28.54 | $28.77 | $28.77 | 760 |
| 2024-03-13 | $28.97 | $29.00 | $28.97 | $29.00 | $29.00 | 401 |
| 2024-03-12 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 50 |
| 2024-03-11 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 4 |
| 2024-03-08 | $28.82 | $28.82 | $28.56 | $28.56 | $28.56 | 530 |
| 2024-03-07 | $28.64 | $28.71 | $28.64 | $28.71 | $28.71 | 200 |
| 2024-03-06 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 67 |
| 2024-03-05 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 78 |
| 2024-03-04 | $28.96 | $28.96 | $28.93 | $28.93 | $28.93 | 189 |
| 2024-03-01 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 0 |
| 2024-02-29 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
| 2024-02-28 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2024-02-27 | $28.91 | $28.94 | $28.91 | $28.94 | $28.94 | 244 |
| 2024-02-26 | $28.85 | $28.85 | $28.83 | $28.83 | $28.83 | 160 |
| 2024-02-23 | $28.70 | $28.73 | $28.70 | $28.73 | $28.73 | 385 |
| 2024-02-22 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 2 |
| 2024-02-21 | $28.33 | $28.36 | $28.24 | $28.36 | $28.36 | 529 |
| 2024-02-20 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 88 |
| 2024-02-16 | $28.48 | $28.49 | $28.48 | $28.49 | $28.49 | 325 |
| 2024-02-15 | $28.34 | $28.47 | $28.34 | $28.47 | $28.47 | 963 |
| 2024-02-14 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 23 |
| 2024-02-13 | $28.28 | $28.28 | $27.94 | $27.94 | $27.94 | 113 |
| 2024-02-12 | $28.52 | $28.56 | $28.43 | $28.43 | $28.43 | 1,094 |
| 2024-02-09 | $28.63 | $28.63 | $28.59 | $28.60 | $28.60 | 1,140 |
| 2024-02-08 | $28.59 | $28.63 | $28.59 | $28.63 | $28.63 | 115 |
| 2024-02-07 | $28.53 | $28.61 | $28.53 | $28.61 | $28.61 | 2,726 |
| 2024-02-06 | $28.52 | $28.57 | $28.52 | $28.57 | $28.57 | 100 |
| 2024-02-05 | $28.20 | $28.42 | $28.20 | $28.42 | $28.42 | 269 |
| 2024-02-02 | $28.17 | $28.19 | $28.17 | $28.19 | $28.19 | 129 |
| 2024-02-01 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 556 |
| 2024-01-31 | $28.07 | $28.07 | $28.05 | $28.05 | $28.05 | 121 |
| 2024-01-30 | $28.36 | $28.37 | $28.36 | $28.37 | $28.37 | 100 |
| 2024-01-29 | $28.30 | $28.30 | $28.29 | $28.29 | $28.29 | 522 |
| 2024-01-26 | $28.42 | $28.42 | $28.35 | $28.35 | $28.35 | 112 |
| 2024-01-25 | $28.32 | $28.34 | $28.29 | $28.29 | $28.29 | 499 |
| 2024-01-24 | $28.56 | $28.56 | $28.39 | $28.39 | $28.39 | 531 |
| 2024-01-23 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 110 |
| 2024-01-22 | $28.23 | $28.40 | $28.23 | $28.40 | $28.40 | 795 |
| 2024-01-19 | $28.14 | $28.14 | $28.11 | $28.11 | $28.11 | 316 |
| 2024-01-18 | $27.90 | $27.96 | $27.90 | $27.95 | $27.95 | 200 |
| 2024-01-17 | $27.78 | $27.78 | $27.69 | $27.73 | $27.73 | 645 |
| 2024-01-16 | $27.92 | $27.92 | $27.88 | $27.90 | $27.90 | 288 |
| 2024-01-12 | $28.17 | $28.17 | $28.12 | $28.15 | $28.15 | 478 |
| 2024-01-11 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 0 |
| 2024-01-10 | $28.20 | $28.20 | $28.18 | $28.18 | $28.18 | 219 |
| 2024-01-09 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 40 |
| 2024-01-08 | $27.99 | $28.08 | $27.99 | $28.01 | $28.01 | 545 |
| 2024-01-05 | $27.77 | $27.83 | $27.77 | $27.83 | $27.83 | 110 |
| 2024-01-04 | $27.67 | $27.69 | $27.61 | $27.61 | $27.61 | 318 |
| 2024-01-03 | $27.62 | $27.73 | $27.60 | $27.60 | $27.60 | 361 |
| 2024-01-02 | $27.70 | $27.89 | $27.70 | $27.80 | $27.80 | 720 |
| 2023-12-29 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 57 |
| 2023-12-28 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 62 |
| 2023-12-27 | $27.76 | $27.77 | $27.75 | $27.77 | $27.77 | 428 |
| 2023-12-26 | $27.48 | $27.53 | $27.47 | $27.53 | $27.53 | 1,078 |
| 2023-12-22 | $27.22 | $27.32 | $27.22 | $27.32 | $27.32 | 1,285 |
| 2023-12-21 | $27.10 | $27.17 | $27.10 | $27.15 | $27.15 | 506 |
| 2023-12-20 | $27.30 | $27.32 | $26.98 | $26.98 | $26.98 | 800 |
| 2023-12-19 | $27.42 | $27.46 | $27.38 | $27.38 | $27.38 | 13,708 |
| 2023-12-18 | $27.49 | $27.49 | $27.47 | $27.47 | $27.47 | 12,205 |
| 2023-12-15 | $27.57 | $27.57 | $27.47 | $27.48 | $27.48 | 868 |
| 2023-12-14 | $27.65 | $27.65 | $27.59 | $27.59 | $27.59 | 597 |
| 2023-12-13 | $27.53 | $27.60 | $27.52 | $27.60 | $27.60 | 1,096 |
| 2023-12-12 | $27.57 | $27.58 | $27.38 | $27.38 | $27.38 | 1,792 |
| 2023-12-11 | $27.37 | $27.37 | $27.36 | $27.37 | $27.37 | 2,006 |
| 2023-12-08 | $27.19 | $27.22 | $27.19 | $27.22 | $27.22 | 1,161 |
| 2023-12-07 | $27.15 | $27.15 | $27.06 | $27.06 | $27.06 | 51,889 |
| 2023-12-06 | $27.12 | $27.12 | $27.10 | $27.10 | $27.10 | 500 |
| 2023-12-05 | $27.00 | $27.02 | $27.00 | $27.02 | $27.02 | 115 |
| 2023-12-04 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 9 |
| 2023-12-01 | $27.05 | $27.06 | $27.05 | $27.06 | $27.06 | 3,221 |
| 2023-11-30 | $26.93 | $27.02 | $26.93 | $27.02 | $27.02 | 4,580 |
| 2023-11-29 | $27.03 | $27.03 | $26.94 | $26.94 | $26.94 | 308 |
| 2023-11-28 | $26.96 | $27.03 | $26.96 | $27.03 | $27.03 | 115 |
| 2023-11-27 | $26.91 | $26.94 | $26.91 | $26.94 | $26.94 | 1,146 |
| 2023-11-24 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 102 |
| 2023-11-22 | $26.73 | $26.73 | $26.70 | $26.70 | $26.70 | 329 |
| 2023-11-21 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 6 |
| 2023-11-20 | $26.64 | $26.64 | $26.63 | $26.63 | $26.63 | 383 |
| 2023-11-17 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 2 |
| 2023-11-16 | $26.43 | $26.45 | $26.43 | $26.45 | $26.45 | 281 |
| 2023-11-15 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 36 |
| 2023-11-14 | $26.21 | $26.25 | $26.20 | $26.20 | $26.20 | 427 |
| 2023-11-13 | $26.12 | $26.12 | $26.10 | $26.10 | $26.10 | 200 |
| 2023-11-10 | $26.05 | $26.08 | $26.02 | $26.06 | $26.06 | 796 |
| 2023-11-09 | $26.06 | $26.06 | $25.65 | $25.71 | $25.71 | 2,019 |
| 2023-11-08 | $25.96 | $26.03 | $25.86 | $26.02 | $26.02 | 600 |
| 2023-11-07 | $25.89 | $25.89 | $25.86 | $25.88 | $25.88 | 301 |
| 2023-11-06 | $25.78 | $25.83 | $25.65 | $25.83 | $25.83 | 763 |
| 2023-11-03 | $25.52 | $25.62 | $25.51 | $25.58 | $25.58 | 1,256 |
| 2023-11-02 | $25.33 | $25.37 | $25.15 | $25.37 | $25.37 | 1,092 |
| 2023-11-01 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 2 |
| 2023-10-31 | $24.35 | $24.69 | $24.35 | $24.69 | $24.69 | 200 |
| 2023-10-30 | $24.13 | $24.16 | $24.13 | $24.15 | $24.15 | 347 |
| 2023-10-27 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 146 |
| 2023-10-26 | $24.04 | $24.20 | $24.04 | $24.11 | $24.11 | 1,316 |
| 2023-10-25 | $24.28 | $24.28 | $24.15 | $24.16 | $24.16 | 1,300 |
| 2023-10-24 | $24.66 | $24.83 | $24.66 | $24.83 | $24.83 | 141 |
| 2023-10-23 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 96 |
| 2023-10-20 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 10 |
| 2023-10-19 | $24.91 | $24.91 | $24.46 | $24.46 | $24.46 | 543 |
| 2023-10-18 | $25.21 | $25.21 | $24.93 | $24.93 | $24.93 | 631 |
| 2023-10-17 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 164 |
| 2023-10-16 | $26.20 | $26.20 | $25.35 | $25.77 | $25.77 | 3,664 |
| 2023-10-13 | $25.37 | $25.41 | $24.79 | $24.79 | $24.79 | 2,102 |
| 2023-10-12 | $26.17 | $26.17 | $25.82 | $25.82 | $25.82 | 678 |
| 2023-10-11 | $26.00 | $26.01 | $25.97 | $26.01 | $26.01 | 381 |
| 2023-10-10 | $25.94 | $25.94 | $25.84 | $25.84 | $25.84 | 595 |
| 2023-10-09 | $24.43 | $25.50 | $24.43 | $25.50 | $25.50 | 418 |
| 2023-10-06 | $24.52 | $25.56 | $24.52 | $25.44 | $25.44 | 1,141 |
| 2023-10-05 | $24.96 | $25.25 | $24.96 | $25.23 | $25.23 | 1,524 |
| 2023-10-04 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 2 |
| 2023-10-03 | $25.01 | $25.01 | $24.89 | $24.91 | $24.91 | 7,291 |
| 2023-10-02 | $25.55 | $25.67 | $25.49 | $25.67 | $25.67 | 422 |
| 2023-09-29 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 32 |
| 2023-09-28 | $25.32 | $25.67 | $25.32 | $25.67 | $25.67 | 201 |
| 2023-09-27 | $25.00 | $25.24 | $25.00 | $25.24 | $25.24 | 125 |
| 2023-09-26 | $25.25 | $25.25 | $24.85 | $24.85 | $24.85 | 2,032 |
| 2023-09-25 | $25.53 | $25.63 | $25.53 | $25.62 | $25.62 | 413 |
| 2023-09-22 | $25.64 | $25.68 | $25.64 | $25.67 | $25.67 | 1,312 |
| 2023-09-21 | $25.73 | $25.73 | $25.67 | $25.67 | $25.67 | 423 |
| 2023-09-20 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 76 |
| 2023-09-19 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 85 |
| 2023-09-18 | $26.38 | $26.52 | $26.38 | $26.46 | $26.46 | 300 |
| 2023-09-15 | $26.54 | $26.54 | $26.39 | $26.39 | $26.39 | 401 |
| 2023-09-14 | $27.73 | $27.73 | $26.50 | $26.63 | $26.63 | 784 |
| 2023-09-13 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 82 |
| 2023-09-12 | $26.38 | $26.40 | $26.29 | $26.29 | $26.29 | 414 |
| 2023-09-11 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 11 |
| 2023-09-08 | $26.22 | $26.27 | $26.15 | $26.15 | $26.15 | 720 |
| 2023-09-07 | $25.78 | $26.01 | $25.78 | $26.01 | $26.01 | 140 |
| 2023-09-06 | $26.04 | $26.04 | $25.86 | $25.99 | $25.99 | 455 |
| 2023-09-05 | $26.20 | $26.20 | $26.14 | $26.14 | $26.14 | 280 |
| 2023-09-01 | $26.18 | $26.18 | $26.16 | $26.16 | $26.16 | 636 |
| 2023-08-31 | $26.05 | $26.10 | $26.05 | $26.05 | $26.05 | 1,458 |
| 2023-08-30 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 115 |
| 2023-08-29 | $25.52 | $25.73 | $25.52 | $25.72 | $25.72 | 584 |
| 2023-08-28 | $25.34 | $25.46 | $25.34 | $25.46 | $25.46 | 658 |
| 2023-08-25 | $25.00 | $25.17 | $25.00 | $25.17 | $25.17 | 101 |
| 2023-08-24 | $24.95 | $24.95 | $24.75 | $24.75 | $24.75 | 408 |
| 2023-08-23 | $25.02 | $25.06 | $25.02 | $25.06 | $25.06 | 313 |
| 2023-08-22 | $24.78 | $24.80 | $24.78 | $24.80 | $24.80 | 102 |
| 2023-08-21 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 79 |
| 2023-08-18 | $24.14 | $24.61 | $24.11 | $24.61 | $24.61 | 4,480 |
| 2023-08-17 | $24.79 | $24.79 | $24.44 | $24.44 | $24.44 | 2,610 |
| 2023-08-16 | $24.90 | $24.90 | $24.80 | $24.80 | $24.80 | 663 |
| 2023-08-15 | $25.21 | $25.91 | $24.89 | $24.89 | $24.89 | 2,329 |
| 2023-08-14 | $25.36 | $25.39 | $25.31 | $25.32 | $25.32 | 4,080 |
| 2023-08-11 | $25.03 | $25.20 | $25.03 | $25.20 | $25.20 | 268 |
| 2023-08-10 | $25.26 | $25.26 | $24.89 | $24.89 | $24.89 | 340 |
| 2023-08-09 | $25.00 | $25.00 | $24.63 | $24.89 | $24.89 | 50,316 |
| 2023-08-08 | $24.56 | $24.81 | $24.11 | $24.81 | $24.81 | 1,658 |
| 2023-08-07 | $24.85 | $24.97 | $24.28 | $24.97 | $24.97 | 1,382 |
| 2023-08-04 | $25.02 | $25.02 | $24.53 | $24.53 | $24.53 | 200 |
| 2023-08-03 | $24.62 | $24.90 | $24.50 | $24.89 | $24.89 | 585 |
| 2023-08-02 | $24.96 | $24.96 | $24.62 | $24.71 | $24.71 | 2,012 |
| 2023-08-01 | $25.34 | $25.35 | $25.34 | $25.35 | $25.35 | 210 |
| 2023-07-31 | $25.35 | $25.43 | $25.35 | $25.43 | $25.43 | 240 |
| 2023-07-28 | $25.29 | $25.44 | $25.29 | $25.44 | $25.44 | 241 |
| 2023-07-27 | $25.54 | $25.54 | $25.10 | $25.10 | $25.10 | 224 |
| 2023-07-26 | $25.24 | $25.37 | $25.24 | $25.37 | $25.37 | 281 |
| 2023-07-25 | $25.31 | $25.31 | $25.26 | $25.26 | $25.26 | 274 |
| 2023-07-24 | $25.26 | $25.30 | $25.26 | $25.27 | $25.27 | 401 |
| 2023-07-21 | $25.18 | $25.24 | $25.13 | $25.13 | $25.13 | 303 |
| 2023-07-20 | $24.98 | $25.04 | $24.98 | $25.03 | $25.03 | 3,200 |
| 2023-07-19 | $25.13 | $25.13 | $24.96 | $24.96 | $24.96 | 354 |
| 2023-07-18 | $25.16 | $25.18 | $25.16 | $25.18 | $25.18 | 577 |
| 2023-07-17 | $25.06 | $25.10 | $25.06 | $25.10 | $25.10 | 508 |
| 2023-07-14 | $25.02 | $25.09 | $24.99 | $25.09 | $25.09 | 1,028 |
| 2023-07-13 | $26.25 | $26.25 | $25.02 | $25.02 | $25.02 | 614 |
| 2023-07-12 | $24.86 | $25.04 | $24.86 | $25.02 | $25.02 | 2,621 |
| 2023-07-11 | $24.71 | $24.71 | $24.60 | $24.64 | $24.64 | 675 |
| 2023-07-10 | $24.44 | $24.55 | $24.44 | $24.55 | $24.55 | 168 |
| 2023-07-07 | $24.52 | $24.56 | $24.50 | $24.50 | $24.50 | 263 |
| 2023-07-06 | $24.24 | $24.40 | $23.92 | $24.37 | $24.37 | 1,067 |
| 2023-07-05 | $24.68 | $24.68 | $24.65 | $24.65 | $24.65 | 241 |
| 2023-07-03 | $24.76 | $24.76 | $24.69 | $24.76 | $24.76 | 678 |
| 2023-06-30 | $24.68 | $24.77 | $24.68 | $24.74 | $24.74 | 1,601 |
| 2023-06-29 | $24.65 | $24.65 | $24.63 | $24.63 | $24.63 | 1,253 |
| 2023-06-28 | $24.55 | $24.71 | $24.55 | $24.71 | $24.71 | 1,628 |
| 2023-06-27 | $24.40 | $24.62 | $24.40 | $24.52 | $24.52 | 1,112 |
| 2023-06-26 | $24.34 | $24.34 | $24.30 | $24.30 | $24.30 | 145 |
| 2023-06-23 | $24.30 | $24.34 | $24.28 | $24.28 | $24.28 | 339 |
| 2023-06-22 | $24.30 | $24.40 | $24.30 | $24.40 | $24.40 | 110 |
| 2023-06-21 | $24.16 | $24.23 | $24.16 | $24.23 | $24.23 | 219 |
| 2023-06-20 | $24.61 | $24.61 | $24.00 | $24.06 | $24.06 | 413 |
| 2023-06-16 | $23.97 | $24.07 | $23.97 | $24.07 | $24.07 | 766 |
| 2023-06-15 | $23.42 | $24.01 | $23.42 | $23.85 | $23.85 | 1,046 |
| 2023-06-14 | $23.88 | $23.97 | $23.88 | $23.97 | $23.97 | 958 |
| 2023-06-13 | $23.76 | $23.79 | $23.71 | $23.79 | $23.79 | 547 |
| 2023-06-12 | $23.81 | $24.01 | $23.74 | $23.76 | $23.76 | 3,998 |
| 2023-06-09 | $23.87 | $23.87 | $23.83 | $23.83 | $23.83 | 255 |
| 2023-06-08 | $23.80 | $23.87 | $23.80 | $23.87 | $23.87 | 659 |
| 2023-06-07 | $23.64 | $23.66 | $23.55 | $23.66 | $23.66 | 1,125 |
| 2023-06-06 | $23.23 | $24.13 | $23.23 | $23.69 | $23.69 | 4,927 |
| 2023-06-05 | $23.16 | $23.35 | $23.16 | $23.35 | $23.35 | 900 |
| 2023-06-02 | $22.93 | $23.18 | $22.93 | $23.07 | $23.07 | 2,701 |
| 2023-06-01 | $22.35 | $22.71 | $22.35 | $22.71 | $22.71 | 274 |
| 2023-05-31 | $21.94 | $22.23 | $21.94 | $22.23 | $22.23 | 495 |
| 2023-05-30 | $22.25 | $22.25 | $21.94 | $22.14 | $22.14 | 550 |
| 2023-05-26 | $21.78 | $21.94 | $21.78 | $21.89 | $21.89 | 3,359 |
| 2023-05-25 | $21.48 | $21.50 | $21.42 | $21.50 | $21.50 | 1,118 |
| 2023-05-24 | $21.30 | $21.30 | $21.25 | $21.27 | $21.27 | 738 |
| 2023-05-23 | $21.68 | $21.68 | $21.62 | $21.62 | $21.62 | 139 |
| 2023-05-22 | $21.83 | $21.91 | $21.80 | $21.80 | $21.80 | 411 |
| 2023-05-19 | $21.71 | $21.86 | $21.71 | $21.86 | $21.86 | 548 |
| 2023-05-18 | $21.66 | $21.97 | $21.64 | $21.97 | $21.97 | 1,375 |
| 2023-05-17 | $21.51 | $21.63 | $21.46 | $21.62 | $21.62 | 1,508 |
| 2023-05-16 | $21.43 | $21.43 | $21.24 | $21.24 | $21.24 | 332 |
| 2023-05-15 | $21.33 | $21.49 | $21.33 | $21.49 | $21.49 | 640 |
| 2023-05-12 | $21.10 | $21.24 | $21.10 | $21.24 | $21.24 | 440 |
| 2023-05-11 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 21 |
| 2023-05-10 | $21.18 | $21.18 | $21.00 | $21.14 | $21.14 | 666 |
| 2023-05-09 | $20.98 | $20.99 | $20.88 | $20.88 | $20.88 | 207 |
| 2023-05-08 | $20.91 | $21.07 | $20.91 | $21.05 | $21.05 | 1,118 |
| 2023-05-05 | $20.55 | $20.95 | $20.55 | $20.93 | $20.93 | 764 |
| 2023-05-04 | $20.44 | $20.44 | $20.09 | $20.11 | $20.11 | 1,656 |
| 2023-05-03 | $20.84 | $20.87 | $20.66 | $20.66 | $20.66 | 764 |
| 2023-05-02 | $20.98 | $20.98 | $20.38 | $20.91 | $20.91 | 6,047 |
| 2023-05-01 | $21.27 | $21.35 | $21.26 | $21.27 | $21.27 | 1,000 |
| 2023-04-28 | $21.05 | $21.12 | $21.05 | $21.12 | $21.12 | 1,214 |
| 2023-04-27 | $20.35 | $20.86 | $20.35 | $20.81 | $20.81 | 2,304 |
| 2023-04-26 | $20.32 | $20.36 | $20.31 | $20.32 | $20.32 | 1,003 |
| 2023-04-25 | $20.68 | $20.69 | $20.08 | $20.08 | $20.08 | 1,235 |
| 2023-04-24 | $20.76 | $20.84 | $20.71 | $20.83 | $20.83 | 3,846 |
| 2023-04-21 | $20.60 | $20.80 | $20.60 | $20.79 | $20.79 | 1,393 |
| 2023-04-20 | $20.65 | $20.77 | $20.60 | $20.60 | $20.60 | 1,702 |
| 2023-04-19 | $20.83 | $20.83 | $20.75 | $20.75 | $20.75 | 692 |
| 2023-04-18 | $20.71 | $20.82 | $20.70 | $20.79 | $20.79 | 1,212 |
| 2023-04-17 | $20.58 | $20.72 | $20.56 | $20.72 | $20.72 | 752 |
| 2023-04-14 | $20.31 | $20.43 | $20.29 | $20.43 | $20.43 | 1,908 |
| 2023-04-13 | $20.20 | $20.31 | $20.20 | $20.31 | $20.31 | 442 |
| 2023-04-12 | $19.61 | $20.19 | $19.61 | $19.97 | $19.97 | 2,262 |
| 2023-04-11 | $20.05 | $20.08 | $20.00 | $20.00 | $20.00 | 342 |
| 2023-04-10 | $19.70 | $19.92 | $19.70 | $19.92 | $19.92 | 143 |
| 2023-04-06 | $19.89 | $19.89 | $19.86 | $19.86 | $19.86 | 112 |
| 2023-04-05 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 1 |
| 2023-04-04 | $19.52 | $19.80 | $19.50 | $19.57 | $19.57 | 4,741 |
| 2023-04-03 | $19.60 | $19.75 | $19.60 | $19.75 | $19.75 | 204 |
| 2023-03-31 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 28 |
| 2023-03-30 | $19.29 | $19.47 | $19.29 | $19.47 | $19.47 | 204 |
| 2023-03-29 | $19.43 | $19.49 | $19.43 | $19.49 | $19.49 | 102 |
| 2023-03-28 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 52 |
| 2023-03-27 | $18.65 | $18.91 | $18.65 | $18.91 | $18.91 | 130 |
| 2023-03-24 | $18.41 | $18.50 | $18.41 | $18.50 | $18.50 | 110 |
| 2023-03-23 | $18.89 | $18.89 | $18.32 | $18.32 | $18.32 | 152 |
| 2023-03-22 | $19.03 | $19.06 | $18.31 | $18.42 | $18.42 | 1,932 |
| 2023-03-21 | $18.52 | $18.75 | $18.48 | $18.74 | $18.74 | 2,090 |
| 2023-03-20 | $17.71 | $17.99 | $17.71 | $17.99 | $17.99 | 3,398 |
| 2023-03-17 | $18.18 | $18.30 | $17.25 | $17.57 | $17.57 | 20,705 |
| 2023-03-16 | $17.99 | $18.55 | $17.98 | $18.55 | $18.55 | 2,751 |
| 2023-03-15 | $18.09 | $18.30 | $17.46 | $18.01 | $18.01 | 69,201 |
| 2023-03-14 | $19.05 | $19.05 | $18.89 | $18.89 | $18.89 | 800 |
| 2023-03-13 | $18.32 | $18.39 | $18.00 | $18.39 | $18.39 | 1,172 |
| 2023-03-10 | $18.71 | $19.12 | $17.75 | $18.74 | $18.74 | 17,672 |
| 2023-03-09 | $20.76 | $20.76 | $19.68 | $19.70 | $19.70 | 3,638 |
| 2023-03-08 | $20.57 | $20.70 | $20.57 | $20.70 | $20.70 | 760 |
| 2023-03-07 | $20.62 | $20.69 | $20.48 | $20.48 | $20.48 | 1,130 |
| 2023-03-06 | $20.74 | $20.75 | $20.68 | $20.68 | $20.68 | 1,715 |
| 2023-03-03 | $20.39 | $20.59 | $20.39 | $20.59 | $20.59 | 3,453 |
| 2023-03-02 | $19.79 | $20.29 | $19.77 | $20.28 | $20.28 | 1,800 |
| 2023-03-01 | $19.94 | $20.27 | $19.94 | $20.01 | $20.01 | 2,907 |
| 2023-02-28 | $19.98 | $20.14 | $19.97 | $20.07 | $20.07 | 5,374 |
| 2023-02-27 | $19.78 | $20.06 | $19.78 | $19.83 | $19.83 | 6,305 |
| 2023-02-24 | $19.27 | $19.48 | $19.27 | $19.48 | $19.48 | 900 |
| 2023-02-23 | $19.53 | $19.87 | $19.36 | $19.86 | $19.86 | 1,937 |
| 2023-02-22 | $19.09 | $19.52 | $19.08 | $19.52 | $19.52 | 920 |
| 2023-02-21 | $19.27 | $19.30 | $19.19 | $19.21 | $19.21 | 2,319 |
| 2023-02-17 | $19.77 | $19.95 | $19.73 | $19.95 | $19.95 | 700 |
| 2023-02-16 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 203 |
| 2023-02-15 | $19.83 | $20.46 | $19.82 | $20.46 | $20.46 | 4,000 |
| 2023-02-14 | $20.23 | $20.30 | $20.23 | $20.30 | $20.30 | 5,025 |
| 2023-02-13 | $19.76 | $19.93 | $19.76 | $19.93 | $19.93 | 204 |
| 2023-02-10 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 500 |
| 2023-02-09 | $20.03 | $20.03 | $19.70 | $19.70 | $19.70 | 500 |
| 2023-02-08 | $19.85 | $19.90 | $19.84 | $19.90 | $19.90 | 2,085 |
| 2023-02-07 | $19.94 | $20.31 | $19.94 | $20.31 | $20.31 | 1,008 |
| 2023-02-06 | $20.09 | $21.04 | $20.06 | $20.06 | $20.06 | 3,277 |
| 2023-02-03 | $20.12 | $20.22 | $20.12 | $20.22 | $20.22 | 853 |
| 2023-02-02 | $20.22 | $20.29 | $20.22 | $20.29 | $20.29 | 226 |
| 2023-02-01 | $20.22 | $20.48 | $20.04 | $20.48 | $20.48 | 920 |
| 2023-01-31 | $20.19 | $20.25 | $20.16 | $20.25 | $20.25 | 1,680 |
| 2023-01-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 5 |
| 2023-01-27 | $20.29 | $20.29 | $20.23 | $20.23 | $20.23 | 303 |
| 2023-01-26 | $20.00 | $20.12 | $20.00 | $20.12 | $20.12 | 403 |
| 2023-01-25 | $19.62 | $19.98 | $19.62 | $19.98 | $19.98 | 525 |
| 2023-01-24 | $19.82 | $19.90 | $19.82 | $19.90 | $19.90 | 1,015 |
| 2023-01-23 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 45 |
| 2023-01-20 | $19.49 | $19.52 | $19.49 | $19.52 | $19.52 | 136 |
| 2023-01-19 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 37 |
| 2023-01-18 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 25 |
| 2023-01-17 | $19.52 | $19.59 | $19.52 | $19.59 | $19.59 | 385 |
| 2023-01-13 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 58 |
| 2023-01-12 | $19.27 | $19.38 | $19.25 | $19.38 | $19.38 | 1,001 |
| 2023-01-11 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 10 |
| 2023-01-10 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 4 |
| 2023-01-09 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 55 |
| 2023-01-06 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 60 |
| 2023-01-05 | $18.29 | $18.40 | $18.29 | $18.40 | $18.40 | 1,305 |
| 2023-01-04 | $18.43 | $18.47 | $18.43 | $18.47 | $18.47 | 1,540 |
| 2023-01-03 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 76 |
| 2022-12-30 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 0 |
| 2022-12-29 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 11 |
| 2022-12-28 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 11 |
| 2022-12-27 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2022-12-23 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 1,700 |
| 2022-12-22 | $17.50 | $17.71 | $17.49 | $17.71 | $17.71 | 1,700 |
| 2022-12-21 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 1,001 |
| 2022-12-20 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 100 |
| 2022-12-19 | $17.78 | $17.82 | $17.78 | $17.82 | $17.82 | 100 |
| 2022-12-16 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 5,259 |
| 2022-12-15 | $17.82 | $17.84 | $17.58 | $17.69 | $17.69 | 5,259 |
| 2022-12-14 | $18.08 | $18.15 | $18.07 | $18.15 | $18.15 | 1,556 |
| 2022-12-13 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 72 |
| 2022-12-12 | $19.21 | $19.21 | $17.51 | $17.51 | $17.51 | 2,333 |
| 2022-12-09 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 0 |
| 2022-12-08 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 34 |
| 2022-12-07 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 34 |
| 2022-12-06 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 568 |
| 2022-12-05 | $17.97 | $17.97 | $17.88 | $17.88 | $17.88 | 568 |
| 2022-12-02 | $17.91 | $18.06 | $17.91 | $18.06 | $18.06 | 405 |
| 2022-12-01 | $17.67 | $17.87 | $17.67 | $17.87 | $17.87 | 200 |
| 2022-11-30 | $17.39 | $17.76 | $17.39 | $17.76 | $17.76 | 201 |
| 2022-11-29 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 313 |
| 2022-11-28 | $17.44 | $17.44 | $17.25 | $17.25 | $17.25 | 313 |
| 2022-11-25 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2022-11-23 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 0 |
| 2022-11-22 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 1 |
| 2022-11-21 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 1 |
| 2022-11-18 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 3 |
| 2022-11-17 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 3 |
| 2022-11-16 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2022-11-15 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2022-11-14 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 7 |
| 2022-11-11 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 7 |
| 2022-11-10 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 0 |
| 2022-11-09 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2022-11-08 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 8 |
| 2022-11-07 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 8 |
| 2022-11-04 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 35 |
| 2022-11-03 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 436 |
| 2022-11-02 | $16.33 | $16.34 | $16.21 | $16.21 | $16.21 | 436 |
| 2022-11-01 | $16.38 | $16.46 | $16.38 | $16.46 | $16.46 | 400 |
| 2022-10-31 | $16.27 | $16.35 | $16.27 | $16.35 | $16.35 | 100 |
| 2022-10-28 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 4 |
| 2022-10-27 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1 |
| 2022-10-26 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 1 |
| 2022-10-25 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 0 |
| 2022-10-24 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 0 |
| 2022-10-21 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2022-10-20 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 114 |
| 2022-10-19 | $15.16 | $15.16 | $15.14 | $15.14 | $15.14 | 114 |
| 2022-10-18 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 40 |
| 2022-10-17 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 1 |
| 2022-10-14 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 60 |
| 2022-10-13 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 60 |
| 2022-10-12 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2022-10-11 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 0 |
| 2022-10-10 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2022-10-07 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
| 2022-10-06 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2022-10-05 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 0 |
| 2022-10-04 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2022-10-03 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2022-09-30 | $15.23 | $15.31 | $15.18 | $15.18 | $15.18 | 286 |
| 2022-09-29 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 92 |
| 2022-09-28 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-09-27 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 75 |
| 2022-09-26 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 75 |
| 2022-09-23 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 2 |
| 2022-09-22 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 2 |
| 2022-09-21 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2022-09-20 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 0 |
| 2022-09-19 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2022-09-16 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 1 |
| 2022-09-15 | $15.84 | $15.84 | $15.76 | $15.76 | $15.76 | 100 |
| 2022-09-14 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 1 |
| 2022-09-13 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 1 |
| 2022-09-12 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2022-09-09 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 2 |
| 2022-09-08 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 0 |
| 2022-09-07 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 3 |
| 2022-09-06 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 0 |
| 2022-09-02 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 2 |
| 2022-09-01 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 2 |
| 2022-08-31 | $16.02 | $16.02 | $15.97 | $15.97 | $15.97 | 1,601 |
| 2022-08-30 | $15.71 | $15.80 | $15.71 | $15.80 | $15.80 | 500 |
| 2022-08-29 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2022-08-26 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 0 |
| 2022-08-25 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 0 |
| 2022-08-24 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2022-08-23 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 941 |
| 2022-08-22 | $16.20 | $16.20 | $16.03 | $16.03 | $16.03 | 941 |
| 2022-08-19 | $16.49 | $16.56 | $16.49 | $16.56 | $16.56 | 300 |
| 2022-08-18 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2022-08-17 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2022-08-16 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 1 |
| 2022-08-15 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 1 |
| 2022-08-12 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 1 |
| 2022-08-11 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 1 |
| 2022-08-10 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 1 |
| 2022-08-09 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 1,310 |
| 2022-08-08 | $16.20 | $16.29 | $16.17 | $16.29 | $16.29 | 1,310 |
| 2022-08-05 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2022-08-04 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2022-08-03 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 0 |
| 2022-08-02 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 0 |
| 2022-08-01 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2022-07-29 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 0 |
| 2022-07-28 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2022-07-27 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-07-26 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 1 |
| 2022-07-25 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 1 |
| 2022-07-22 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2022-07-21 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| 2022-07-20 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 207 |
| 2022-07-19 | $15.05 | $15.26 | $15.05 | $15.13 | $15.13 | 207 |
| 2022-07-18 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2022-07-15 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 0 |
| 2022-07-14 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2022-07-13 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2022-07-12 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 1 |
| 2022-07-11 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 1 |
| 2022-07-08 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 97 |
| 2022-07-07 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 97 |
| 2022-07-06 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 40 |
| 2022-07-05 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2022-07-01 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2022-06-30 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2022-06-29 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 420 |
| 2022-06-28 | $14.76 | $14.76 | $14.58 | $14.58 | $14.58 | 420 |
| 2022-06-27 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 1 |
| 2022-06-24 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2022-06-23 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 0 |
| 2022-06-22 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 200 |
| 2022-06-21 | $14.21 | $14.21 | $14.17 | $14.17 | $14.17 | 200 |
| 2022-06-17 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 1 |
| 2022-06-16 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 1 |
| 2022-06-15 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 2 |
| 2022-06-14 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 103 |
| 2022-06-13 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 103 |
| 2022-06-10 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2022-06-09 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 8 |
| 2022-06-08 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 8 |
| 2022-06-07 | $15.85 | $15.97 | $15.85 | $15.97 | $15.97 | 102 |
| 2022-06-06 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 0 |
| 2022-06-03 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 1 |
| 2022-06-02 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 4 |
| 2022-06-01 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 4 |
| 2022-05-31 | $15.40 | $15.53 | $15.35 | $15.53 | $15.53 | 450 |
| 2022-05-27 | $15.36 | $15.39 | $15.35 | $15.39 | $15.39 | 1,501 |
| 2022-05-26 | $15.14 | $15.17 | $15.14 | $15.17 | $15.17 | 500 |
| 2022-05-25 | $14.83 | $15.05 | $14.83 | $15.05 | $15.05 | 101 |
| 2022-05-24 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 4 |
| 2022-05-23 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 0 |
| 2022-05-20 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 21 |
| 2022-05-19 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 21 |
| 2022-05-18 | $15.03 | $15.03 | $14.66 | $14.66 | $14.66 | 193 |
| 2022-05-17 | $15.85 | $15.85 | $15.71 | $15.71 | $15.71 | 420 |
| 2022-05-16 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 5 |
| 2022-05-13 | $15.17 | $15.21 | $15.17 | $15.21 | $15.21 | 1,000 |
| 2022-05-12 | $14.58 | $14.78 | $14.58 | $14.78 | $14.78 | 200 |
| 2022-05-11 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 700 |
| 2022-05-10 | $14.61 | $14.70 | $14.61 | $14.67 | $14.67 | 700 |
| 2022-05-09 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 31 |
| 2022-05-06 | $14.55 | $14.87 | $14.55 | $14.87 | $14.87 | 432 |
| 2022-05-05 | $15.24 | $15.24 | $14.65 | $14.65 | $14.65 | 122 |
| 2022-05-04 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 100 |
| 2022-05-03 | $15.71 | $15.76 | $15.71 | $15.76 | $15.76 | 100 |
| 2022-05-02 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 1 |
| 2022-04-29 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 1 |
| 2022-04-28 | $16.16 | $16.16 | $16.08 | $16.08 | $16.08 | 563 |
| 2022-04-27 | $16.18 | $16.18 | $16.03 | $16.03 | $16.03 | 600 |
| 2022-04-26 | $16.28 | $16.28 | $16.14 | $16.14 | $16.14 | 700 |
| 2022-04-25 | $16.57 | $16.58 | $16.30 | $16.30 | $16.30 | 3,105 |
| 2022-04-22 | $16.80 | $16.80 | $16.73 | $16.73 | $16.73 | 103 |
| 2022-04-21 | $18.09 | $18.11 | $17.80 | $17.80 | $17.80 | 1,004 |
| 2022-04-20 | $18.61 | $18.61 | $18.48 | $18.48 | $18.48 | 100 |
| 2022-04-19 | $18.13 | $18.34 | $18.13 | $18.34 | $18.34 | 201 |
| 2022-04-18 | $17.93 | $17.93 | $17.86 | $17.86 | $17.86 | 292 |
| 2022-04-14 | $18.12 | $18.12 | $17.82 | $17.82 | $17.82 | 101 |
| 2022-04-13 | $17.52 | $17.97 | $17.52 | $17.97 | $17.97 | 305 |
| 2022-04-12 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 1 |
| 2022-04-11 | $17.65 | $17.65 | $17.48 | $17.48 | $17.48 | 133 |
| 2022-04-08 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 73 |
| 2022-04-07 | $17.60 | $17.94 | $17.60 | $17.94 | $17.94 | 369 |
| 2022-04-06 | $17.52 | $17.80 | $17.52 | $17.73 | $17.73 | 205 |
| 2022-04-05 | $18.28 | $18.33 | $18.00 | $18.00 | $18.00 | 827 |
| 2022-04-04 | $18.25 | $18.68 | $18.25 | $18.68 | $18.68 | 525 |
| 2022-04-01 | $17.90 | $18.19 | $17.90 | $18.19 | $18.19 | 402 |
| 2022-03-31 | $18.17 | $18.25 | $17.99 | $17.99 | $17.99 | 334 |
| 2022-03-30 | $18.40 | $18.40 | $18.17 | $18.25 | $18.25 | 1,347 |
| 2022-03-29 | $18.31 | $18.46 | $18.31 | $18.46 | $18.46 | 1,100 |
| 2022-03-28 | $17.59 | $18.04 | $17.59 | $18.04 | $18.04 | 406 |
| 2022-03-25 | $17.75 | $17.87 | $17.75 | $17.87 | $17.87 | 501 |
| 2022-03-24 | $17.63 | $17.70 | $17.63 | $17.70 | $17.70 | 400 |
| 2022-03-23 | $17.44 | $17.49 | $17.44 | $17.44 | $17.44 | 209 |
| 2022-03-22 | $17.50 | $17.50 | $17.43 | $17.47 | $17.47 | 336 |
| 2022-03-21 | $17.50 | $17.50 | $17.17 | $17.25 | $17.25 | 907 |
| 2022-03-18 | $16.65 | $17.26 | $16.65 | $17.26 | $17.26 | 401 |
| 2022-03-17 | $16.86 | $16.86 | $16.81 | $16.81 | $16.81 | 301 |
| 2022-03-16 | $16.52 | $16.65 | $16.24 | $16.65 | $16.65 | 712 |
| 2022-03-15 | $15.89 | $16.01 | $15.89 | $15.95 | $15.95 | 1,520 |
| 2022-03-14 | $16.08 | $16.09 | $15.78 | $15.78 | $15.78 | 462 |
| 2022-03-11 | $16.46 | $16.47 | $16.30 | $16.30 | $16.30 | 3,305 |
| 2022-03-10 | $16.00 | $16.18 | $15.97 | $16.18 | $16.18 | 1,442 |
| 2022-03-09 | $16.01 | $16.01 | $15.98 | $15.98 | $15.98 | 100 |
| 2022-03-08 | $15.90 | $16.00 | $15.90 | $15.92 | $15.92 | 500 |
| 2022-03-07 | $16.03 | $16.04 | $15.90 | $15.90 | $15.90 | 1,100 |
| 2022-03-04 | $16.12 | $16.16 | $16.05 | $16.16 | $16.16 | 2,400 |
| 2022-03-03 | $16.43 | $16.43 | $16.40 | $16.40 | $16.40 | 100 |
| 2022-03-02 | $16.40 | $16.44 | $16.40 | $16.41 | $16.41 | 1,201 |
| 2022-03-01 | $16.26 | $16.39 | $16.26 | $16.29 | $16.29 | 37,174 |
| 2022-02-28 | $16.77 | $16.77 | $16.60 | $16.70 | $16.70 | 1,400 |
| 2022-02-25 | $17.07 | $17.22 | $17.07 | $17.15 | $17.15 | 1,100 |
| 2022-02-24 | $16.75 | $16.90 | $16.75 | $16.90 | $16.90 | 1,448 |
| 2022-02-23 | $16.91 | $16.91 | $16.84 | $16.84 | $16.84 | 700 |
| 2022-02-22 | $16.92 | $16.97 | $16.92 | $16.93 | $16.93 | 703 |
| 2022-02-18 | $16.89 | $17.04 | $16.89 | $16.96 | $16.96 | 2,400 |
| 2022-02-17 | $17.37 | $17.60 | $17.15 | $17.15 | $17.15 | 2,000 |
| 2022-02-16 | $17.82 | $18.17 | $17.82 | $18.13 | $18.13 | 500 |
| 2022-02-15 | $17.89 | $18.01 | $17.83 | $18.01 | $18.01 | 800 |
| 2022-02-14 | $17.70 | $17.80 | $17.48 | $17.80 | $17.80 | 6,510 |
| 2022-02-11 | $19.01 | $19.01 | $17.49 | $18.01 | $18.01 | 2,475 |
| 2022-02-10 | $19.42 | $19.75 | $18.75 | $18.93 | $18.93 | 4,000 |
| 2022-02-09 | $19.82 | $19.88 | $19.82 | $19.88 | $19.88 | 2,110 |
| 2022-02-08 | $19.40 | $19.57 | $19.40 | $19.57 | $19.57 | 2,500 |
| 2022-02-07 | $19.19 | $19.22 | $19.04 | $19.05 | $19.05 | 450 |
| 2022-02-04 | $18.65 | $19.01 | $18.65 | $18.85 | $18.85 | 812 |
| 2022-02-03 | $19.17 | $19.17 | $18.51 | $18.51 | $18.51 | 2,000 |
| 2022-02-02 | $19.54 | $19.75 | $19.54 | $19.71 | $19.71 | 1,255 |
| 2022-02-01 | $18.98 | $19.40 | $18.88 | $19.40 | $19.40 | 3,000 |
| 2022-01-31 | $18.44 | $18.78 | $18.44 | $18.75 | $18.75 | 1,100 |
| 2022-01-28 | $18.25 | $18.36 | $18.24 | $18.36 | $18.36 | 3,101 |
| 2022-01-27 | $18.29 | $18.35 | $18.20 | $18.21 | $18.21 | 4,600 |
| 2022-01-26 | $18.39 | $18.39 | $18.29 | $18.29 | $18.29 | 1,557 |
| 2022-01-25 | $18.11 | $18.35 | $18.11 | $18.27 | $18.27 | 2,656 |
| 2022-01-24 | $17.98 | $18.41 | $17.64 | $18.39 | $18.39 | 7,116 |
| 2022-01-21 | $19.20 | $19.24 | $18.75 | $18.75 | $18.75 | 9,510 |
| 2022-01-20 | $20.36 | $20.36 | $19.31 | $19.31 | $19.31 | 3,301 |
| 2022-01-19 | $20.20 | $20.20 | $19.78 | $20.04 | $20.04 | 3,865 |
| 2022-01-18 | $20.12 | $20.14 | $20.08 | $20.08 | $20.08 | 5,006 |
| 2022-01-14 | $20.12 | $20.12 | $20.08 | $20.08 | $20.08 | 27,529 |
| 2022-01-13 | $20.10 | $20.10 | $19.99 | $20.05 | $20.05 | 100,279 |
Dynamic Short Short Term Volatility Futures ETF (WEIX) News Headlines
Recent Dynamic Short Short Term Volatility Futures ETF (WEIX) News
Similar Companies to Dynamic Short Short Term Volatility Futures ETF (WEIX) 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 | -- | -- | -- |