Global X S&P 500 Collar 95-110 ETF (XCLR) Exchange: NYSE ARCA

Data as of March 28, 2024

$28.76 ($-0.08) -0.29%

Global X S&P 500 Collar 95-110 ETF - Daily Information
Click for more stock information on Global X S&P 500 Collar 95-110 ETF.
Daily Information Data
Date March 28, 2024
Open $28.76
Previous Close $28.76
High $28.76
Low $28.76
Adjusted Open $28.76
Previous Adjusted Close $28.76
Adjusted High $28.76
Adjusted Low $28.76

About Global X S&P 500 Collar 95-110 ETF (XCLR)

Global X S&P 500 Collar 95-110 ETF

Historical Stock Data for Global X S&P 500 Collar 95-110 ETF (XCLR)

Date Open High Low Close Adj.Close Volume
2024-02-26 $28.76 $28.76 $28.76 $28.76 $28.76 27
2024-02-23 $28.84 $28.84 $28.84 $28.84 $28.84 16
2024-02-22 $28.80 $28.80 $28.80 $28.80 $28.80 13
2024-02-21 $28.28 $28.28 $28.28 $28.28 $28.28 0
2024-02-20 $28.23 $28.23 $28.23 $28.23 $28.23 41
2024-02-16 $28.40 $28.40 $28.40 $28.40 $28.40 26
2024-02-15 $28.38 $28.51 $28.38 $28.51 $28.51 521
2024-02-14 $28.35 $28.35 $28.35 $28.35 $28.35 50
2024-02-13 $28.11 $28.11 $28.11 $28.11 $28.11 0
2024-02-12 $28.45 $28.45 $28.45 $28.45 $28.45 10
2024-02-09 $28.46 $28.46 $28.46 $28.46 $28.46 6
2024-02-08 $28.32 $28.32 $28.32 $28.32 $28.32 0
2024-02-07 $28.29 $28.29 $28.29 $28.29 $28.29 50
2024-02-06 $28.09 $28.09 $28.09 $28.09 $28.09 0
2024-02-05 $28.07 $28.07 $28.07 $28.07 $28.07 8
2024-02-02 $28.15 $28.15 $28.15 $28.15 $28.15 4
2024-02-01 $27.84 $27.84 $27.84 $27.84 $27.84 0
2024-01-31 $27.59 $27.59 $27.59 $27.59 $27.59 0
2024-01-30 $27.93 $27.93 $27.93 $27.93 $27.93 0
2024-01-29 $27.94 $27.94 $27.94 $27.94 $27.94 1
2024-01-26 $27.77 $27.77 $27.77 $27.77 $27.77 2
2024-01-25 $27.69 $27.77 $27.69 $27.77 $27.77 390
2024-01-24 $27.66 $27.66 $27.66 $27.66 $27.66 6
2024-01-23 $27.64 $27.64 $27.64 $27.64 $27.64 0
2024-01-22 $27.54 $27.60 $27.54 $27.57 $27.57 343
2024-01-19 $27.51 $27.51 $27.51 $27.51 $27.51 3
2024-01-18 $27.23 $27.23 $27.23 $27.23 $27.23 0
2024-01-17 $27.03 $27.03 $27.03 $27.03 $27.03 5
2024-01-16 $27.13 $27.13 $27.13 $27.13 $27.13 0
2024-01-12 $27.23 $27.23 $27.23 $27.23 $27.23 2
2024-01-11 $27.20 $27.20 $27.20 $27.20 $27.20 13
2024-01-10 $27.21 $27.21 $27.21 $27.21 $27.21 104
2024-01-09 $27.10 $27.10 $27.07 $27.09 $27.09 10,538
2024-01-08 $27.13 $27.13 $27.13 $27.13 $27.13 25
2024-01-05 $26.83 $26.83 $26.83 $26.83 $26.83 16
2024-01-04 $26.81 $26.81 $26.81 $26.81 $26.81 3
2024-01-03 $26.88 $26.88 $26.88 $26.88 $26.88 14
2024-01-02 $27.00 $27.04 $27.00 $27.04 $27.04 540
2023-12-29 $27.20 $27.20 $27.18 $27.18 $27.18 104
2023-12-28 $27.24 $27.24 $27.24 $27.24 $27.24 0
2023-12-27 $27.41 $27.41 $27.41 $27.41 $27.21 0
2023-12-26 $27.34 $27.41 $27.34 $27.41 $27.21 778
2023-12-22 $27.32 $27.32 $27.32 $27.32 $27.32 27
2023-12-21 $27.29 $27.29 $27.29 $27.29 $27.29 5
2023-12-20 $27.37 $27.37 $27.10 $27.10 $27.10 105
2023-12-19 $27.34 $27.35 $27.34 $27.35 $27.35 775
2023-12-18 $27.25 $27.25 $27.25 $27.25 $27.25 148
2023-12-15 $27.17 $27.17 $27.17 $27.17 $27.17 97
2023-12-14 $27.12 $27.12 $27.12 $27.12 $27.12 8
2023-12-13 $27.04 $27.04 $27.04 $27.04 $27.04 3
2023-12-12 $26.69 $26.69 $26.69 $26.69 $26.69 111
2023-12-11 $26.57 $26.57 $26.57 $26.57 $26.57 3
2023-12-08 $26.48 $26.48 $26.48 $26.48 $26.48 4
2023-12-07 $26.37 $26.37 $26.37 $26.37 $26.37 41
2023-12-06 $26.15 $26.15 $26.15 $26.15 $26.15 3
2023-12-05 $26.25 $26.25 $26.25 $26.25 $26.25 1
2023-12-04 $26.28 $26.28 $26.28 $26.28 $26.28 39
2023-12-01 $26.41 $26.41 $26.41 $26.41 $26.41 97
2023-11-30 $26.26 $26.26 $26.26 $26.26 $26.26 0
2023-11-29 $26.16 $26.16 $26.16 $26.16 $26.16 0
2023-11-28 $26.18 $26.18 $26.18 $26.18 $26.18 4
2023-11-27 $26.17 $26.17 $26.17 $26.17 $26.17 4
2023-11-24 $26.19 $26.19 $26.19 $26.19 $26.19 7
2023-11-22 $26.20 $26.20 $26.20 $26.20 $26.20 96
2023-11-21 $26.02 $26.10 $26.02 $26.10 $26.10 1,500
2023-11-20 $26.15 $26.15 $26.15 $26.15 $26.15 0
2023-11-17 $25.97 $25.97 $25.97 $25.97 $25.97 3
2023-11-16 $25.93 $25.93 $25.93 $25.93 $25.93 0
2023-11-15 $25.91 $25.91 $25.91 $25.91 $25.91 2
2023-11-14 $25.85 $25.86 $25.85 $25.86 $25.86 1,314
2023-11-13 $25.44 $25.44 $25.44 $25.44 $25.44 1
2023-11-10 $25.26 $25.46 $25.26 $25.46 $25.46 1,002
2023-11-09 $25.15 $25.15 $25.15 $25.15 $25.15 0
2023-11-08 $25.31 $25.31 $25.31 $25.31 $25.31 1
2023-11-07 $25.29 $25.29 $25.29 $25.29 $25.29 1
2023-11-06 $25.26 $25.26 $25.23 $25.23 $25.23 100
2023-11-03 $25.32 $25.32 $25.23 $25.23 $25.23 133
2023-11-02 $25.06 $25.06 $25.06 $25.06 $25.06 0
2023-11-01 $24.83 $24.83 $24.77 $24.77 $24.77 106
2023-10-31 $24.66 $24.66 $24.66 $24.66 $24.66 0
2023-10-30 $24.59 $24.64 $24.59 $24.64 $24.64 2,233
2023-10-27 $24.57 $24.57 $24.54 $24.54 $24.54 1,020
2023-10-26 $24.66 $24.67 $24.59 $24.59 $24.59 5,365
2023-10-25 $24.72 $24.72 $24.72 $24.72 $24.72 1
2023-10-24 $24.91 $24.91 $24.91 $24.91 $24.91 37
2023-10-23 $24.90 $24.90 $24.82 $24.82 $24.82 750
2023-10-20 $24.88 $24.88 $24.88 $24.88 $24.88 81
2023-10-19 $25.08 $25.08 $25.08 $25.08 $25.08 35
2023-10-18 $25.18 $25.18 $25.18 $25.18 $25.18 0
2023-10-17 $25.39 $25.39 $25.39 $25.39 $25.39 0
2023-10-16 $25.42 $25.42 $25.42 $25.42 $25.42 10
2023-10-13 $25.24 $25.24 $25.24 $25.24 $25.24 63
2023-10-12 $25.29 $25.29 $25.29 $25.29 $25.29 0
2023-10-11 $25.40 $25.40 $25.40 $25.40 $25.40 0
2023-10-10 $25.34 $25.34 $25.34 $25.34 $25.34 40
2023-10-09 $25.26 $25.26 $25.26 $25.26 $25.26 45
2023-10-06 $25.16 $25.16 $25.16 $25.16 $25.16 0
2023-10-05 $24.98 $24.98 $24.98 $24.98 $24.98 11
2023-10-04 $25.01 $25.01 $25.01 $25.01 $25.01 5
2023-10-03 $24.90 $24.90 $24.90 $24.90 $24.90 0
2023-10-02 $25.00 $25.07 $25.00 $25.07 $25.07 400
2023-09-29 $25.08 $25.08 $25.08 $25.08 $25.08 4
2023-09-28 $25.13 $25.13 $25.13 $25.13 $25.13 5
2023-09-27 $25.01 $25.05 $24.96 $25.05 $25.05 1,216
2023-09-26 $25.07 $25.07 $25.07 $25.07 $25.07 0
2023-09-25 $25.24 $25.27 $25.24 $25.27 $25.27 100
2023-09-22 $25.21 $25.21 $25.21 $25.21 $25.21 2
2023-09-21 $25.26 $25.26 $25.26 $25.26 $25.26 0
2023-09-20 $25.54 $25.54 $25.54 $25.54 $25.54 0
2023-09-19 $25.71 $25.71 $25.71 $25.71 $25.71 0
2023-09-18 $25.75 $25.75 $25.75 $25.75 $25.75 98
2023-09-15 $25.74 $25.74 $25.74 $25.74 $25.74 3
2023-09-14 $26.04 $26.04 $26.04 $26.04 $26.04 7
2023-09-13 $25.82 $25.82 $25.82 $25.82 $25.82 0
2023-09-12 $25.79 $25.79 $25.79 $25.79 $25.79 0
2023-09-11 $25.92 $25.92 $25.92 $25.92 $25.92 0
2023-09-08 $25.75 $25.75 $25.75 $25.75 $25.75 2
2023-09-07 $25.73 $25.73 $25.73 $25.73 $25.73 1
2023-09-06 $25.80 $25.80 $25.80 $25.80 $25.80 181
2023-09-05 $26.11 $26.11 $26.00 $26.00 $26.00 200
2023-09-01 $26.09 $26.09 $26.09 $26.09 $26.09 2
2023-08-31 $26.07 $26.07 $26.07 $26.07 $26.07 0
2023-08-30 $26.08 $26.08 $26.08 $26.08 $26.08 92
2023-08-29 $25.98 $25.98 $25.98 $25.98 $25.98 1
2023-08-28 $25.63 $25.63 $25.63 $25.63 $25.63 40
2023-08-25 $25.51 $25.51 $25.51 $25.51 $25.51 3
2023-08-24 $25.60 $25.60 $25.39 $25.39 $25.39 100
2023-08-23 $25.66 $25.66 $25.66 $25.66 $25.66 1
2023-08-22 $25.44 $25.44 $25.44 $25.44 $25.44 0
2023-08-21 $25.51 $25.51 $25.51 $25.51 $25.51 0
2023-08-18 $25.37 $25.37 $25.37 $25.37 $25.37 3
2023-08-17 $25.42 $25.42 $25.42 $25.42 $25.42 0
2023-08-16 $25.56 $25.56 $25.56 $25.56 $25.56 1
2023-08-15 $25.92 $25.92 $25.72 $25.72 $25.72 101
2023-08-14 $25.95 $25.95 $25.95 $25.95 $25.95 0
2023-08-11 $25.84 $25.84 $25.84 $25.84 $25.84 0
2023-08-10 $25.89 $25.89 $25.89 $25.89 $25.89 0
2023-08-09 $25.89 $25.89 $25.89 $25.89 $25.89 0
2023-08-08 $26.05 $26.05 $26.05 $26.05 $26.05 0
2023-08-07 $26.15 $26.15 $26.15 $26.15 $26.15 0
2023-08-04 $25.96 $25.96 $25.96 $25.96 $25.96 7
2023-08-03 $26.09 $26.09 $26.09 $26.09 $26.09 1
2023-08-02 $26.14 $26.14 $26.14 $26.14 $26.14 0
2023-08-01 $26.45 $26.45 $26.45 $26.45 $26.45 1
2023-07-31 $26.47 $26.47 $26.47 $26.47 $26.47 0
2023-07-28 $26.48 $26.48 $26.48 $26.48 $26.48 0
2023-07-27 $26.25 $26.25 $26.25 $26.25 $26.25 0
2023-07-26 $26.37 $26.37 $26.37 $26.37 $26.37 12
2023-07-25 $26.41 $26.41 $26.41 $26.41 $26.41 23
2023-07-24 $26.33 $26.33 $26.33 $26.33 $26.33 0
2023-07-21 $26.25 $26.25 $26.25 $26.25 $26.25 2
2023-07-20 $26.24 $26.24 $26.24 $26.24 $26.24 0
2023-07-19 $26.41 $26.41 $26.40 $26.40 $26.40 997
2023-07-18 $26.35 $26.35 $26.35 $26.35 $26.35 21
2023-07-17 $26.13 $26.18 $26.13 $26.18 $26.18 183
2023-07-14 $26.08 $26.08 $26.08 $26.08 $26.08 0
2023-07-13 $26.12 $26.12 $26.12 $26.12 $26.12 0
2023-07-12 $25.93 $25.93 $25.93 $25.93 $25.93 1
2023-07-11 $25.78 $25.78 $25.78 $25.78 $25.78 41
2023-07-10 $25.63 $25.63 $25.63 $25.63 $25.63 25
2023-07-07 $25.60 $25.60 $25.60 $25.60 $25.60 2
2023-07-06 $25.68 $25.68 $25.68 $25.68 $25.68 3
2023-07-05 $25.83 $25.83 $25.83 $25.83 $25.83 0
2023-07-03 $25.74 $25.85 $25.74 $25.85 $25.85 351
2023-06-30 $25.85 $25.85 $25.85 $25.85 $25.85 0
2023-06-29 $25.56 $25.56 $25.56 $25.56 $25.56 0
2023-06-28 $25.63 $25.63 $25.63 $25.63 $25.45 0
2023-06-27 $25.68 $25.68 $25.68 $25.68 $25.50 20
2023-06-26 $25.31 $25.59 $25.31 $25.47 $25.29 35,722
2023-06-23 $25.57 $25.57 $25.57 $25.57 $25.57 0
2023-06-22 $25.69 $25.69 $25.69 $25.69 $25.69 0
2023-06-21 $25.65 $25.65 $25.65 $25.65 $25.65 0
2023-06-20 $25.77 $25.77 $25.77 $25.77 $25.77 0
2023-06-16 $25.89 $25.89 $25.89 $25.89 $25.89 1
2023-06-15 $26.11 $26.11 $26.11 $26.11 $26.11 9
2023-06-14 $26.06 $26.06 $26.06 $26.06 $26.06 0
2023-06-13 $26.04 $26.04 $26.04 $26.04 $26.04 4
2023-06-12 $25.89 $25.96 $25.89 $25.96 $25.96 700
2023-06-09 $25.89 $25.89 $25.89 $25.89 $25.89 13
2023-06-08 $25.84 $25.84 $25.84 $25.84 $25.84 12
2023-06-07 $25.71 $25.71 $25.71 $25.71 $25.71 0
2023-06-06 $25.77 $25.77 $25.77 $25.77 $25.77 0
2023-06-05 $25.72 $25.72 $25.72 $25.72 $25.72 9
2023-06-02 $25.74 $25.74 $25.74 $25.74 $25.74 0
2023-06-01 $25.45 $25.45 $25.45 $25.45 $25.45 1
2023-05-31 $25.26 $25.26 $25.26 $25.26 $25.26 34
2023-05-30 $25.34 $25.34 $25.34 $25.34 $25.34 14
2023-05-26 $25.36 $25.36 $25.36 $25.36 $25.36 3
2023-05-25 $25.08 $25.08 $25.08 $25.08 $25.08 1
2023-05-24 $24.88 $24.88 $24.88 $24.88 $24.88 12
2023-05-23 $25.05 $25.05 $25.05 $25.05 $25.05 0
2023-05-22 $25.27 $25.27 $25.27 $25.27 $25.27 80
2023-05-19 $25.25 $25.27 $25.25 $25.27 $25.27 300
2023-05-18 $25.29 $25.29 $25.29 $25.29 $25.29 0
2023-05-17 $25.10 $25.10 $25.10 $25.10 $25.10 0
2023-05-16 $24.86 $24.86 $24.86 $24.86 $24.86 2
2023-05-15 $24.97 $24.97 $24.97 $24.97 $24.97 1
2023-05-12 $24.91 $24.91 $24.91 $24.91 $24.91 0
2023-05-11 $24.94 $24.94 $24.94 $24.94 $24.94 0
2023-05-10 $24.97 $24.97 $24.97 $24.97 $24.97 0
2023-05-09 $24.88 $24.88 $24.88 $24.88 $24.88 1
2023-05-08 $24.97 $24.97 $24.97 $24.97 $24.97 14
2023-05-05 $24.95 $24.95 $24.95 $24.95 $24.95 8
2023-05-04 $24.61 $24.61 $24.61 $24.61 $24.61 1
2023-05-03 $24.73 $24.73 $24.73 $24.73 $24.73 0
2023-05-02 $24.88 $24.88 $24.88 $24.88 $24.88 0
2023-05-01 $25.08 $25.08 $25.08 $25.08 $25.08 1
2023-04-28 $24.98 $25.07 $24.98 $25.07 $25.07 31,997
2023-04-27 $24.93 $24.93 $24.93 $24.93 $24.93 57
2023-04-26 $24.59 $24.59 $24.59 $24.59 $24.59 0
2023-04-25 $24.67 $24.67 $24.67 $24.67 $24.67 0
2023-04-24 $24.93 $24.93 $24.93 $24.93 $24.93 0
2023-04-21 $24.92 $24.92 $24.92 $24.92 $24.92 0
2023-04-20 $24.89 $24.89 $24.89 $24.89 $24.89 0
2023-04-19 $24.98 $24.98 $24.98 $24.98 $24.98 1,000
2023-04-18 $24.98 $24.98 $24.96 $24.96 $24.96 15,000
2023-04-17 $24.94 $24.94 $24.94 $24.94 $24.94 6
2023-04-14 $24.83 $24.87 $24.83 $24.87 $24.87 153
2023-04-13 $24.90 $24.90 $24.90 $24.90 $24.90 1
2023-04-12 $24.73 $24.73 $24.68 $24.68 $24.68 153
2023-04-11 $24.69 $24.74 $24.69 $24.74 $24.74 1,205
2023-04-10 $24.73 $24.73 $24.73 $24.73 $24.73 4
2023-04-06 $24.72 $24.72 $24.72 $24.72 $24.72 1
2023-04-05 $24.67 $24.67 $24.67 $24.67 $24.67 1
2023-04-04 $24.68 $24.68 $24.68 $24.68 $24.68 0
2023-04-03 $24.78 $24.78 $24.78 $24.78 $24.78 3
2023-03-31 $24.70 $24.70 $24.70 $24.70 $24.70 34
2023-03-30 $24.49 $24.49 $24.49 $24.49 $24.49 0
2023-03-29 $24.40 $24.40 $24.40 $24.40 $24.40 100
2023-03-28 $24.19 $24.19 $24.19 $24.19 $24.19 2
2023-03-27 $24.24 $24.24 $24.24 $24.24 $24.24 25
2023-03-24 $24.06 $24.20 $24.06 $24.20 $24.20 303
2023-03-23 $24.15 $24.15 $24.15 $24.15 $24.15 1
2023-03-22 $24.12 $24.12 $24.12 $24.12 $24.12 1
2023-03-21 $24.33 $24.33 $24.33 $24.33 $24.33 0
2023-03-20 $24.17 $24.17 $24.17 $24.17 $24.17 4
2023-03-17 $24.08 $24.08 $24.08 $24.08 $24.08 4
2023-03-16 $24.30 $24.30 $24.30 $24.30 $24.30 0
2023-03-15 $23.83 $23.83 $23.83 $23.83 $23.83 3
2023-03-14 $24.03 $24.03 $24.03 $24.03 $24.03 3
2023-03-13 $23.77 $23.81 $23.69 $23.69 $23.69 1,527
2023-03-10 $23.72 $23.72 $23.72 $23.72 $23.72 4
2023-03-09 $24.57 $24.57 $24.07 $24.07 $24.07 400
2023-03-08 $24.49 $24.49 $24.49 $24.49 $24.49 0
2023-03-07 $24.46 $24.46 $24.46 $24.46 $24.46 0
2023-03-06 $24.82 $24.82 $24.82 $24.82 $24.82 0
2023-03-03 $24.74 $24.80 $24.74 $24.80 $24.80 209
2023-03-02 $24.42 $24.42 $24.42 $24.42 $24.42 4
2023-03-01 $24.25 $24.25 $24.25 $24.25 $24.25 4
2023-02-28 $24.40 $24.40 $24.40 $24.40 $24.40 1
2023-02-27 $24.43 $24.43 $24.43 $24.43 $24.43 8
2023-02-24 $24.25 $24.36 $24.25 $24.36 $24.36 828
2023-02-23 $24.61 $24.61 $24.61 $24.61 $24.61 20
2023-02-22 $24.48 $24.48 $24.48 $24.48 $24.48 6
2023-02-21 $24.53 $24.53 $24.53 $24.53 $24.53 6
2023-02-17 $24.90 $24.93 $24.90 $24.93 $24.93 103
2023-02-16 $25.00 $25.00 $24.99 $24.99 $24.99 100
2023-02-15 $25.19 $25.19 $25.19 $25.19 $25.19 6
2023-02-14 $25.17 $25.17 $25.17 $25.17 $25.17 8
2023-02-13 $25.10 $25.10 $25.10 $25.10 $25.10 4
2023-02-10 $24.92 $24.92 $24.92 $24.92 $24.92 4
2023-02-09 $25.13 $25.13 $24.88 $24.88 $24.88 102
2023-02-08 $25.02 $25.02 $25.02 $25.02 $25.02 1
2023-02-07 $25.20 $25.20 $25.20 $25.20 $25.20 1
2023-02-06 $25.00 $25.00 $24.99 $24.99 $24.99 119
2023-02-03 $25.09 $25.09 $25.09 $25.09 $25.09 2
2023-02-02 $25.22 $25.22 $25.22 $25.22 $25.22 0
2023-02-01 $25.01 $25.01 $25.01 $25.01 $25.01 0
2023-01-31 $24.83 $24.83 $24.83 $24.83 $24.83 2
2023-01-30 $24.58 $24.58 $24.58 $24.58 $24.58 2
2023-01-27 $24.81 $24.81 $24.81 $24.81 $24.81 29
2023-01-26 $24.75 $24.75 $24.75 $24.75 $24.75 29
2023-01-25 $24.35 $24.56 $24.35 $24.56 $24.56 1,026
2023-01-24 $24.58 $24.58 $24.58 $24.58 $24.58 1
2023-01-23 $24.58 $24.58 $24.58 $24.58 $24.58 1
2023-01-20 $23.98 $24.38 $23.91 $24.38 $24.38 1,806
2023-01-19 $24.08 $24.08 $24.08 $24.08 $24.08 1
2023-01-18 $24.19 $24.19 $24.19 $24.19 $24.19 274
2023-01-17 $24.50 $24.50 $24.45 $24.45 $24.45 274
2023-01-13 $24.48 $24.48 $24.48 $24.48 $24.48 20
2023-01-12 $24.39 $24.39 $24.39 $24.39 $24.39 10
2023-01-11 $24.33 $24.33 $24.33 $24.33 $24.33 10
2023-01-10 $24.14 $24.14 $24.14 $24.14 $24.14 29
2023-01-09 $24.04 $24.04 $24.04 $24.04 $24.04 4
2023-01-06 $24.05 $24.05 $24.05 $24.05 $24.05 3
2023-01-05 $23.74 $23.74 $23.72 $23.72 $23.72 1,108
2023-01-04 $23.87 $23.87 $23.87 $23.87 $23.87 6
2023-01-03 $23.80 $23.80 $23.80 $23.80 $23.80 9
2022-12-30 $23.84 $23.84 $23.84 $23.84 $23.84 8
2022-12-29 $23.91 $23.91 $23.91 $23.91 $23.91 1
2022-12-28 $23.90 $23.90 $23.81 $23.81 $23.67 101
2022-12-27 $23.98 $23.98 $23.98 $23.98 $23.83 20
2022-12-23 $24.03 $24.03 $24.03 $24.03 $23.88 1
2022-12-22 $23.95 $23.95 $23.95 $23.95 $23.80 0
2022-12-21 $24.39 $24.39 $24.13 $24.13 $23.98 500
2022-12-20 $23.96 $23.96 $23.96 $23.96 $23.81 2
2022-12-19 $23.98 $23.98 $23.97 $23.97 $23.82 219
2022-12-16 $24.11 $24.11 $24.11 $24.11 $23.96 3
2022-12-15 $24.42 $24.42 $24.42 $24.42 $24.27 1
2022-12-14 $25.06 $25.08 $25.06 $25.08 $24.92 100
2022-12-13 $25.07 $25.20 $25.07 $25.20 $25.04 100
2022-12-12 $24.98 $24.98 $24.98 $24.98 $24.82 13,804
2022-12-09 $24.93 $24.94 $24.69 $24.69 $24.53 13,804
2022-12-08 $24.82 $24.82 $24.82 $24.82 $24.66 2
2022-12-07 $24.65 $24.65 $24.65 $24.65 $24.50 2
2022-12-06 $24.64 $24.72 $24.64 $24.72 $24.56 102
2022-12-05 $25.04 $25.04 $25.04 $25.04 $24.89 2
2022-12-02 $25.37 $25.46 $25.37 $25.46 $25.30 250
2022-12-01 $25.51 $25.51 $25.49 $25.49 $25.33 821
2022-11-30 $25.45 $25.45 $25.45 $25.45 $25.29 2
2022-11-29 $24.83 $24.83 $24.83 $24.83 $24.67 350
2022-11-28 $24.86 $24.86 $24.86 $24.86 $24.71 2
2022-11-25 $25.21 $25.21 $25.21 $25.21 $25.21 0
2022-11-23 $25.20 $25.20 $25.20 $25.20 $25.20 38
2022-11-22 $25.08 $25.08 $25.08 $25.08 $25.08 38
2022-11-21 $24.80 $24.80 $24.80 $24.80 $24.80 100
2022-11-18 $24.85 $24.86 $24.85 $24.86 $24.86 100
2022-11-17 $24.74 $24.74 $24.74 $24.74 $24.74 0
2022-11-16 $24.81 $24.81 $24.81 $24.81 $24.81 10
2022-11-15 $24.99 $24.99 $24.99 $24.99 $24.99 10
2022-11-14 $24.84 $24.84 $24.84 $24.84 $24.84 202
2022-11-11 $24.80 $24.99 $24.80 $24.99 $24.99 202
2022-11-10 $24.80 $24.80 $24.80 $24.80 $24.80 3
2022-11-09 $23.96 $23.96 $23.96 $23.96 $23.96 2
2022-11-08 $24.27 $24.27 $24.27 $24.27 $24.27 2
2022-11-07 $24.16 $24.16 $24.16 $24.16 $24.16 10
2022-11-04 $24.02 $24.02 $24.02 $24.02 $24.02 10
2022-11-03 $23.87 $23.87 $23.87 $23.87 $23.87 1
2022-11-02 $24.05 $24.05 $24.05 $24.05 $24.05 0
2022-11-01 $24.42 $24.42 $24.42 $24.42 $24.42 121
2022-10-31 $24.48 $24.48 $24.48 $24.48 $24.48 121
2022-10-28 $24.60 $24.60 $24.60 $24.60 $24.60 3
2022-10-27 $24.24 $24.24 $24.24 $24.24 $24.24 1
2022-10-26 $24.35 $24.35 $24.35 $24.35 $24.35 1
2022-10-25 $24.44 $24.44 $24.44 $24.44 $24.44 1
2022-10-24 $24.14 $24.23 $24.14 $24.23 $24.23 101
2022-10-21 $24.10 $24.10 $24.10 $24.10 $24.10 0
2022-10-20 $23.82 $23.82 $23.82 $23.82 $23.82 0
2022-10-19 $23.91 $23.91 $23.91 $23.91 $23.91 0
2022-10-18 $23.99 $23.99 $23.99 $23.99 $23.99 0
2022-10-17 $23.88 $23.88 $23.88 $23.88 $23.88 0
2022-10-14 $23.62 $23.62 $23.62 $23.62 $23.62 5
2022-10-13 $23.86 $23.89 $23.86 $23.89 $23.89 1,000
2022-10-12 $23.63 $23.63 $23.63 $23.63 $23.63 0
2022-10-11 $23.67 $23.67 $23.65 $23.65 $23.65 3,000
2022-10-10 $23.73 $23.73 $23.73 $23.73 $23.73 21
2022-10-07 $23.80 $23.80 $23.80 $23.80 $23.80 1
2022-10-06 $24.16 $24.16 $24.16 $24.16 $24.16 3
2022-10-05 $24.18 $24.26 $24.13 $24.26 $24.26 1,230
2022-10-04 $24.28 $24.28 $24.28 $24.28 $24.28 1
2022-10-03 $23.91 $23.91 $23.91 $23.91 $23.91 0
2022-09-30 $23.67 $23.67 $23.67 $23.67 $23.67 17
2022-09-29 $23.84 $23.84 $23.84 $23.84 $23.84 1
2022-09-28 $24.11 $24.11 $24.11 $24.11 $24.11 2
2022-09-27 $23.89 $23.89 $23.89 $23.89 $23.89 29
2022-09-26 $23.92 $23.92 $23.92 $23.92 $23.92 2
2022-09-23 $23.95 $23.98 $23.89 $23.98 $23.98 1,171
2022-09-22 $24.21 $24.21 $24.21 $24.21 $24.21 50
2022-09-21 $24.34 $24.34 $24.34 $24.34 $24.34 3
2022-09-20 $24.52 $24.52 $24.52 $24.52 $24.52 63
2022-09-19 $24.65 $24.65 $24.65 $24.65 $24.65 63
2022-09-16 $24.58 $24.58 $24.58 $24.58 $24.58 11
2022-09-15 $24.81 $24.87 $24.81 $24.87 $24.87 202
2022-09-14 $25.09 $25.09 $25.09 $25.09 $25.09 61
2022-09-13 $25.00 $25.00 $24.99 $24.99 $24.99 1,020
2022-09-12 $25.51 $25.51 $25.51 $25.51 $25.51 8
2022-09-09 $25.45 $25.45 $25.45 $25.45 $25.45 4
2022-09-08 $25.24 $25.24 $25.24 $25.24 $25.24 4
2022-09-07 $25.12 $25.12 $25.12 $25.12 $25.12 100
2022-09-06 $24.75 $24.75 $24.75 $24.75 $24.75 9
2022-09-02 $24.81 $24.81 $24.81 $24.81 $24.81 4
2022-09-01 $24.96 $24.96 $24.96 $24.96 $24.96 1
2022-08-31 $24.95 $24.95 $24.95 $24.95 $24.95 9
2022-08-30 $24.99 $24.99 $24.99 $24.99 $24.99 1
2022-08-29 $25.14 $25.14 $25.14 $25.14 $25.14 14
2022-08-26 $25.14 $25.18 $25.14 $25.18 $25.18 100
2022-08-25 $25.42 $25.42 $25.42 $25.42 $25.42 1
2022-08-24 $25.34 $25.34 $25.34 $25.34 $25.34 2
2022-08-23 $25.30 $25.30 $25.30 $25.30 $25.30 2
2022-08-22 $25.29 $25.29 $25.29 $25.29 $25.29 0
2022-08-19 $25.43 $25.43 $25.43 $25.43 $25.43 4
2022-08-18 $25.47 $25.47 $25.47 $25.47 $25.47 2
2022-08-17 $25.44 $25.44 $25.44 $25.44 $25.44 0
2022-08-16 $25.46 $25.46 $25.46 $25.46 $25.46 1
2022-08-15 $25.45 $25.45 $25.45 $25.45 $25.45 1
2022-08-12 $25.33 $25.43 $25.33 $25.43 $25.43 898
2022-08-11 $25.34 $25.34 $25.34 $25.34 $25.34 4
2022-08-10 $25.28 $25.33 $25.28 $25.33 $25.33 10,259
2022-08-09 $25.17 $25.17 $25.17 $25.17 $25.17 0
2022-08-08 $25.20 $25.20 $25.20 $25.20 $25.20 0
2022-08-05 $25.20 $25.20 $25.20 $25.20 $25.20 7
2022-08-04 $25.18 $25.18 $25.18 $25.18 $25.18 55
2022-08-03 $25.19 $25.19 $25.19 $25.19 $25.19 55
2022-08-02 $25.04 $25.04 $25.04 $25.04 $25.04 2
2022-08-01 $25.09 $25.09 $25.09 $25.09 $25.09 2
2022-07-29 $25.10 $25.13 $25.10 $25.13 $25.13 376
2022-07-28 $25.00 $25.00 $25.00 $25.00 $25.00 3
2022-07-27 $24.89 $24.89 $24.89 $24.89 $24.89 25
2022-07-26 $24.58 $24.58 $24.58 $24.58 $24.58 25
2022-07-25 $24.68 $24.71 $24.68 $24.71 $24.71 258
2022-07-22 $24.68 $24.68 $24.68 $24.68 $24.68 8
2022-07-21 $24.77 $24.77 $24.77 $24.77 $24.77 61
2022-07-20 $24.66 $24.66 $24.66 $24.66 $24.66 61
2022-07-19 $24.59 $24.59 $24.59 $24.59 $24.59 1
2022-07-18 $24.27 $24.27 $24.27 $24.27 $24.27 2
2022-07-15 $24.37 $24.37 $24.37 $24.37 $24.37 86
2022-07-14 $24.13 $24.13 $24.13 $24.13 $24.13 86
2022-07-13 $24.15 $24.20 $24.15 $24.15 $24.15 748
2022-07-12 $24.22 $24.22 $24.22 $24.22 $24.22 108
2022-07-11 $24.33 $24.33 $24.33 $24.33 $24.33 4
2022-07-08 $24.47 $24.47 $24.47 $24.47 $24.47 8
2022-07-07 $24.47 $24.47 $24.47 $24.47 $24.47 19
2022-07-06 $24.28 $24.28 $24.28 $24.28 $24.28 19
2022-07-05 $24.24 $24.24 $24.24 $24.24 $24.24 0
2022-07-01 $24.22 $24.22 $24.22 $24.22 $24.22 0
2022-06-30 $24.11 $24.11 $24.08 $24.08 $24.08 1,636
2022-06-29 $24.13 $24.19 $24.13 $24.19 $24.19 618
2022-06-28 $24.40 $24.40 $24.30 $24.30 $24.21 2,124
2022-06-27 $24.49 $24.49 $24.49 $24.49 $24.40 25
2022-06-24 $24.51 $24.51 $24.51 $24.51 $24.42 0
2022-06-23 $24.21 $24.21 $24.21 $24.21 $24.12 245
2022-06-22 $24.11 $24.12 $24.11 $24.12 $24.03 245
2022-06-21 $24.12 $24.12 $24.11 $24.11 $24.02 425
2022-06-17 $23.81 $23.87 $23.80 $23.87 $23.78 1,910
2022-06-16 $23.80 $23.80 $23.80 $23.80 $23.71 37
2022-06-15 $23.81 $23.81 $23.81 $23.81 $23.73 37
2022-06-14 $23.80 $23.80 $23.80 $23.80 $23.71 25
2022-06-13 $23.80 $23.80 $23.80 $23.80 $23.71 49
2022-06-10 $23.79 $23.83 $23.79 $23.83 $23.74 116
2022-06-09 $23.88 $23.88 $23.87 $23.87 $23.78 632
2022-06-08 $23.96 $23.96 $23.96 $23.96 $23.87 73
2022-06-07 $24.08 $24.08 $24.08 $24.08 $23.99 8
2022-06-06 $23.99 $24.02 $23.98 $24.02 $23.93 1,986
2022-06-03 $23.96 $24.01 $23.96 $24.01 $23.92 235
2022-06-02 $24.11 $24.18 $24.11 $24.18 $24.09 1,801
2022-06-01 $24.05 $24.05 $24.05 $24.05 $23.96 1,876
2022-05-31 $24.14 $24.14 $24.13 $24.13 $24.04 1,876
2022-05-27 $24.12 $24.17 $24.12 $24.17 $24.08 120
2022-05-26 $24.03 $24.03 $24.03 $24.03 $23.94 1
2022-05-25 $23.93 $23.93 $23.93 $23.93 $23.85 4
2022-05-24 $23.89 $23.89 $23.89 $23.89 $23.81 5
2022-05-23 $23.91 $23.93 $23.91 $23.93 $23.84 180
2022-05-20 $23.88 $23.88 $23.88 $23.88 $23.79 6
2022-05-19 $23.88 $23.89 $23.88 $23.89 $23.81 926
2022-05-18 $23.91 $23.92 $23.91 $23.92 $23.84 152
2022-05-17 $24.14 $24.14 $24.14 $24.14 $24.05 2
2022-05-16 $24.06 $24.09 $24.03 $24.03 $23.94 988
2022-05-13 $24.09 $24.09 $24.09 $24.09 $24.00 1
2022-05-12 $23.96 $24.02 $23.95 $23.98 $23.89 3,077
2022-05-11 $24.10 $24.10 $24.02 $24.02 $23.93 768
2022-05-10 $24.12 $24.12 $24.12 $24.12 $24.03 32
2022-05-09 $24.20 $24.21 $24.15 $24.15 $24.06 325
2022-05-06 $24.40 $24.40 $24.40 $24.40 $24.31 11
2022-05-05 $24.48 $24.48 $24.48 $24.48 $24.39 2
2022-05-04 $24.55 $24.90 $24.52 $24.90 $24.81 349
2022-05-03 $24.57 $24.57 $24.57 $24.57 $24.47 2
2022-05-02 $24.54 $24.54 $24.54 $24.54 $24.45 0
2022-04-29 $24.49 $24.49 $24.49 $24.49 $24.40 89
2022-04-28 $24.95 $24.95 $24.95 $24.95 $24.86 89
2022-04-27 $24.64 $24.65 $24.63 $24.65 $24.56 1,792
2022-04-26 $24.67 $24.67 $24.67 $24.67 $24.58 1
2022-04-25 $24.95 $24.95 $24.95 $24.95 $24.86 37
2022-04-22 $25.01 $25.01 $24.95 $24.95 $24.86 1,365
2022-04-21 $25.35 $25.35 $25.35 $25.35 $25.26 0
2022-04-20 $25.57 $25.59 $25.57 $25.59 $25.50 109
2022-04-19 $25.60 $25.60 $25.60 $25.60 $25.51 6
2022-04-18 $25.32 $25.43 $25.32 $25.32 $25.22 351
2022-04-14 $25.35 $25.37 $25.35 $25.37 $25.28 625
2022-04-13 $25.58 $25.58 $25.58 $25.58 $25.49 1
2022-04-12 $25.36 $25.43 $25.36 $25.43 $25.33 339
2022-04-11 $25.66 $25.67 $25.49 $25.49 $25.39 1,316
2022-04-08 $25.71 $25.77 $25.71 $25.77 $25.68 222
2022-04-07 $25.79 $25.85 $25.79 $25.85 $25.76 200
2022-04-06 $25.73 $25.78 $25.73 $25.78 $25.68 254
2022-04-05 $26.02 $26.02 $25.93 $25.93 $25.83 250
2022-04-04 $26.12 $26.12 $26.12 $26.12 $26.03 10
2022-04-01 $26.01 $26.01 $26.01 $26.01 $25.91 82
2022-03-31 $26.08 $26.08 $25.80 $26.00 $25.90 2,538
2022-03-30 $26.17 $26.17 $26.17 $26.17 $26.08 12
2022-03-29 $26.21 $26.30 $26.21 $26.30 $26.21 1,981
2022-03-28 $25.98 $26.12 $25.98 $26.12 $26.02 172
2022-03-25 $25.96 $26.00 $25.96 $26.00 $25.91 128
2022-03-24 $25.92 $25.92 $25.92 $25.92 $25.83 1
2022-03-23 $25.80 $25.80 $25.73 $25.73 $25.64 471
2022-03-22 $25.91 $25.91 $25.91 $25.91 $25.82 50
2022-03-21 $25.83 $25.83 $25.74 $25.74 $25.65 4,017
2022-03-18 $25.61 $25.74 $25.61 $25.74 $25.65 179
2022-03-17 $25.49 $25.52 $25.49 $25.52 $25.43 119
2022-03-16 $25.42 $25.48 $25.42 $25.48 $25.38 820
2022-03-15 $25.47 $25.47 $25.47 $25.47 $25.38 63
2022-03-14 $25.45 $25.45 $25.45 $25.45 $25.36 0
2022-03-11 $25.47 $25.47 $25.47 $25.47 $25.38 50
2022-03-10 $25.49 $25.50 $25.49 $25.50 $25.41 980
2022-03-09 $25.55 $25.55 $25.55 $25.55 $25.46 22
2022-03-08 $25.49 $25.49 $25.49 $25.49 $25.40 25
2022-03-07 $25.52 $25.52 $25.52 $25.52 $25.43 2
2022-03-04 $25.70 $25.70 $25.70 $25.70 $25.60 2
2022-03-03 $25.78 $25.78 $25.78 $25.78 $25.68 1
2022-03-02 $25.86 $25.86 $25.86 $25.86 $25.77 282
2022-03-01 $25.72 $25.73 $25.72 $25.73 $25.64 156
2022-02-28 $25.84 $25.84 $25.84 $25.84 $25.74 2
2022-02-25 $25.68 $25.86 $25.68 $25.86 $25.76 404
2022-02-24 $25.63 $25.73 $25.63 $25.73 $25.64 100
2022-02-23 $25.67 $25.67 $25.58 $25.61 $25.51 1,973
2022-02-22 $25.75 $25.75 $25.73 $25.73 $25.63 103
2022-02-18 $25.87 $25.87 $25.85 $25.85 $25.75 210
2022-02-17 $26.04 $26.04 $25.93 $25.93 $25.84 252
2022-02-16 $26.21 $26.21 $26.21 $26.21 $26.11 3,402
2022-02-15 $26.18 $26.21 $26.18 $26.21 $26.12 3,402
2022-02-14 $26.05 $26.08 $25.94 $26.08 $25.98 554
2022-02-11 $26.39 $26.39 $26.16 $26.16 $26.06 354
2022-02-10 $26.62 $26.62 $26.31 $26.38 $26.29 39,262
2022-02-09 $26.56 $26.63 $26.56 $26.63 $26.53 394
2022-02-08 $26.32 $26.43 $26.32 $26.43 $26.33 205
2022-02-07 $26.43 $26.43 $26.29 $26.29 $26.19 1,036
2022-02-04 $26.39 $26.43 $26.39 $26.43 $26.33 101
2022-02-03 $26.50 $26.51 $26.36 $26.36 $26.26 2,188
2022-02-02 $26.63 $26.72 $26.63 $26.72 $26.62 1,872
2022-02-01 $26.47 $26.57 $26.46 $26.57 $26.47 1,391
2022-01-31 $26.36 $26.49 $26.36 $26.49 $26.39 812
2022-01-28 $26.09 $26.22 $26.06 $26.22 $26.13 748
2022-01-27 $25.95 $26.02 $25.95 $26.02 $25.92 600
2022-01-26 $26.35 $26.35 $26.08 $26.08 $25.98 1,068
2022-01-25 $26.12 $26.12 $26.12 $26.12 $26.03 21
2022-01-24 $26.06 $26.23 $25.99 $26.23 $26.14 3,850
2022-01-21 $26.36 $26.36 $26.26 $26.26 $26.16 1,479
2022-01-20 $26.79 $26.79 $26.45 $26.45 $26.36 462
2022-01-19 $26.88 $26.88 $26.64 $26.64 $26.54 633
2022-01-18 $26.80 $26.80 $26.80 $26.80 $26.70 99
2022-01-14 $27.00 $27.13 $27.00 $27.13 $27.03 2,704
2022-01-13 $27.13 $27.13 $27.13 $27.13 $27.02 18
2022-01-12 $27.42 $27.42 $27.41 $27.41 $27.31 234
2022-01-11 $27.35 $27.35 $27.28 $27.31 $27.21 1,343
2022-01-10 $27.00 $27.17 $27.00 $27.17 $27.07 363
2022-01-07 $27.31 $27.31 $27.25 $27.25 $27.15 2,055
2022-01-06 $27.32 $27.32 $27.32 $27.32 $27.22 42
2022-01-05 $27.69 $27.69 $27.38 $27.38 $27.28 216
2022-01-04 $27.80 $27.80 $27.73 $27.73 $27.63 873
2022-01-03 $27.74 $27.75 $27.60 $27.74 $27.64 4,270
2021-12-31 $27.64 $27.70 $27.63 $27.66 $27.56 6,005
2021-12-30 $27.74 $27.75 $27.69 $27.69 $27.59 1,791
2021-12-29 $28.15 $28.24 $28.15 $28.24 $27.66 2,897
2021-12-28 $28.21 $28.26 $28.19 $28.19 $27.61 1,387
2021-12-27 $28.21 $28.21 $28.21 $28.21 $27.63 9
2021-12-23 $28.00 $28.03 $27.99 $28.00 $27.43 2,377
2021-12-22 $27.83 $27.84 $27.76 $27.84 $27.27 8,069
2021-12-21 $27.67 $27.67 $27.67 $27.67 $27.10 1
2021-12-20 $27.40 $27.40 $27.40 $27.40 $26.84 400
2021-12-17 $27.78 $27.78 $27.60 $27.67 $27.11 2,177
2021-12-16 $27.84 $27.89 $27.84 $27.89 $27.33 208
2021-12-15 $27.63 $28.08 $27.60 $28.06 $27.49 2,267
2021-12-14 $27.70 $27.70 $27.64 $27.64 $27.08 350
2021-12-13 $27.89 $27.89 $27.89 $27.89 $27.32 21
2021-12-10 $28.09 $28.12 $27.90 $28.12 $27.55 2,547
2021-12-09 $27.90 $27.90 $27.90 $27.90 $27.33 15
2021-12-08 $28.15 $28.15 $27.97 $28.07 $27.50 867
2021-12-07 $27.94 $27.97 $27.94 $27.97 $27.40 144
2021-12-06 $27.35 $27.52 $27.26 $27.49 $26.93 3,960
2021-12-03 $27.48 $27.48 $27.21 $27.24 $26.68 1,202
2021-12-02 $27.14 $27.50 $27.14 $27.40 $26.85 2,903
2021-12-01 $27.17 $27.17 $27.17 $27.17 $26.62 4
2021-11-30 $27.75 $27.81 $27.38 $27.38 $26.83 3,897
2021-11-29 $27.89 $27.93 $27.86 $27.86 $27.29 662
2021-11-26 $27.70 $27.71 $27.59 $27.59 $27.03 449
2021-11-24 $27.95 $28.10 $27.92 $28.08 $27.50 838
2021-11-23 $27.97 $28.05 $27.97 $28.02 $27.45 679
2021-11-22 $28.19 $28.33 $28.01 $28.01 $27.44 19,080
2021-11-19 $28.07 $28.07 $28.07 $28.07 $27.49 19
2021-11-18 $28.08 $28.09 $28.00 $28.09 $27.52 3,107
2021-11-17 $28.03 $28.03 $28.01 $28.01 $27.44 431
2021-11-16 $28.06 $28.06 $28.06 $28.06 $27.49 2
2021-11-15 $27.96 $27.96 $27.92 $27.94 $27.37 1,337
2021-11-12 $27.95 $27.96 $27.95 $27.96 $27.39 140
2021-11-11 $27.84 $27.84 $27.80 $27.81 $27.25 1,046
2021-11-10 $28.01 $28.01 $27.81 $27.81 $27.25 1,808
2021-11-09 $27.98 $27.98 $27.98 $27.98 $27.41 36
2021-11-08 $28.07 $28.07 $28.07 $28.07 $27.49 17
2021-11-05 $28.04 $28.04 $28.04 $28.04 $27.47 14
2021-11-04 $27.93 $27.93 $27.93 $27.93 $27.37 44
2021-11-03 $27.85 $27.85 $27.85 $27.85 $27.28 10
2021-11-02 $27.69 $27.69 $27.69 $27.69 $27.13 124
2021-11-01 $27.60 $27.60 $27.60 $27.60 $27.04 257
2021-10-29 $27.57 $27.60 $27.57 $27.60 $27.04 453
2021-10-28 $27.49 $27.53 $27.49 $27.53 $26.97 110
2021-10-27 $27.33 $27.33 $27.33 $27.33 $26.78 65
2021-10-26 $27.45 $27.45 $27.45 $27.45 $26.89 54
2021-10-25 $27.39 $27.39 $27.39 $27.39 $26.83 72
2021-10-22 $27.31 $27.31 $27.29 $27.29 $26.73 165
2021-10-21 $27.24 $27.29 $27.24 $27.29 $26.73 397
2021-10-20 $27.22 $27.22 $27.22 $27.22 $26.67 812
2021-10-19 $27.17 $27.17 $27.14 $27.14 $26.59 812
2021-10-18 $26.96 $27.00 $26.95 $27.00 $26.45 309
2021-10-15 $26.90 $26.94 $26.90 $26.94 $26.39 742
2021-10-14 $26.68 $26.82 $26.68 $26.79 $26.24 1,001
2021-10-13 $26.46 $26.49 $26.46 $26.49 $25.95 1,082
2021-10-12 $26.48 $26.48 $26.46 $26.46 $25.92 209
2021-10-11 $26.49 $26.51 $26.49 $26.51 $25.97 176
2021-10-08 $26.68 $26.68 $26.66 $26.66 $26.11 1,002
2021-10-07 $26.77 $26.77 $26.70 $26.70 $26.16 656
2021-10-06 $26.45 $26.57 $26.45 $26.57 $26.03 1,506
2021-10-05 $26.51 $26.51 $26.51 $26.51 $25.97 77
2021-10-04 $26.36 $26.36 $26.36 $26.36 $25.82 118
2021-10-01 $26.59 $26.59 $26.59 $26.59 $26.05 83
2021-09-30 $26.55 $26.55 $26.45 $26.45 $25.91 147
2021-09-29 $26.63 $26.63 $26.63 $26.63 $26.09 7
2021-09-28 $26.62 $26.62 $26.62 $26.62 $26.08 7
2021-09-27 $27.01 $27.01 $26.92 $26.92 $26.37 659
2021-09-24 $27.00 $27.00 $27.00 $27.00 $26.45 44
2021-09-23 $27.09 $27.09 $26.99 $26.99 $26.44 1,380
2021-09-22 $26.80 $26.80 $26.80 $26.80 $26.25 5
2021-09-21 $26.87 $26.87 $26.71 $26.71 $26.16 1,257
2021-09-20 $26.81 $26.81 $26.70 $26.74 $26.20 911
2021-09-17 $27.10 $27.10 $26.95 $26.95 $26.40 2,512
2021-09-16 $27.21 $27.21 $27.21 $27.21 $26.66 7
2021-09-15 $27.25 $27.25 $27.25 $27.25 $26.70 15
2021-09-14 $27.15 $27.15 $27.02 $27.02 $26.47 654
2021-09-13 $27.19 $27.19 $27.12 $27.17 $26.62 1,533
2021-09-10 $27.39 $27.39 $27.17 $27.17 $26.61 7,375
2021-09-09 $27.50 $27.50 $27.34 $27.34 $26.78 748
2021-09-08 $27.46 $27.48 $27.46 $27.47 $26.91 4,478
2021-09-07 $27.64 $27.64 $27.49 $27.49 $26.93 4,060
2021-09-03 $27.57 $27.80 $27.54 $27.55 $26.99 3,890
2021-09-02 $27.58 $27.58 $27.50 $27.55 $26.99 6,618
2021-09-01 $27.52 $27.52 $27.48 $27.48 $26.92 498
2021-08-31 $27.49 $27.49 $27.49 $27.49 $26.93 38
2021-08-30 $27.50 $27.54 $27.48 $27.48 $26.92 1,470
2021-08-27 $27.30 $27.42 $27.30 $27.39 $26.83 698
2021-08-26 $27.23 $27.23 $27.19 $27.19 $26.64 100
2021-08-25 $45.07 $45.07 $45.07 $45.07 $44.15 0
2021-08-24 $45.07 $45.07 $45.07 $45.07 $44.15 2,700
2021-08-23 $44.84 $44.84 $44.84 $44.84 $43.93 2,700
2021-08-20 $44.94 $44.94 $44.94 $44.94 $44.02 0
2021-08-19 $44.94 $44.94 $44.94 $44.94 $44.02 0
2021-08-18 $44.94 $44.94 $44.94 $44.94 $44.02 0
2021-08-17 $44.94 $44.94 $44.94 $44.94 $44.02 2,700
2021-08-16 $45.10 $45.10 $45.10 $45.10 $44.18 0
2021-08-13 $45.10 $45.10 $45.10 $45.10 $44.18 0
2021-08-12 $45.10 $45.10 $45.10 $45.10 $44.18 0
2021-08-11 $45.10 $45.10 $45.10 $45.10 $44.18 400
2021-08-10 $44.81 $44.81 $44.81 $44.81 $43.90 0
2021-08-09 $44.81 $44.81 $44.81 $44.81 $43.90 0
2021-08-06 $44.81 $44.81 $44.81 $44.81 $43.90 2,700
2021-08-05 $44.70 $44.70 $44.70 $44.70 $43.79 0
2021-08-04 $44.70 $44.70 $44.70 $44.70 $43.79 2,700
2021-08-03 $44.46 $44.46 $44.46 $44.46 $43.55 0
2021-08-02 $44.46 $44.46 $44.46 $44.46 $43.55 0
2021-07-30 $44.46 $44.46 $44.46 $44.46 $43.55 100
2021-07-29 $44.27 $44.27 $44.27 $44.27 $43.37 0
2021-07-28 $44.27 $44.27 $44.27 $44.27 $43.37 2,500
2021-07-27 $43.29 $43.29 $43.29 $43.29 $42.41 0
2021-07-26 $43.29 $43.29 $43.29 $43.29 $42.41 0
2021-07-23 $43.29 $43.29 $43.29 $43.29 $42.41 0
2021-07-22 $43.29 $43.29 $43.29 $43.29 $42.41 0
2021-07-21 $43.29 $43.29 $43.29 $43.29 $42.41 0
2021-07-20 $43.29 $43.29 $43.29 $43.29 $42.41 2,700
2021-07-19 $43.68 $43.68 $43.68 $43.68 $42.79 0
2021-07-16 $43.68 $43.68 $43.68 $43.68 $42.79 0
2021-07-15 $43.68 $43.68 $43.68 $43.68 $42.79 0
2021-07-14 $43.68 $43.68 $43.68 $43.68 $42.79 0
2021-07-13 $43.68 $43.68 $43.68 $43.68 $42.79 0
2021-07-12 $43.68 $43.68 $43.68 $43.68 $42.79 0
2021-07-09 $43.68 $43.68 $43.68 $43.68 $42.79 2,700
2021-07-08 $43.66 $43.66 $43.66 $43.66 $42.77 0
2021-07-07 $43.66 $43.66 $43.66 $43.66 $42.77 0
2021-07-06 $43.66 $43.66 $43.66 $43.66 $42.77 0
2021-07-02 $43.66 $43.66 $43.66 $43.66 $42.77 0
2021-07-01 $43.66 $43.66 $43.66 $43.66 $42.77 0
2021-06-30 $43.66 $43.66 $43.66 $43.66 $42.77 0
2021-06-29 $43.66 $43.66 $43.66 $43.66 $42.77 0
2021-06-28 $43.65 $43.66 $43.65 $43.66 $42.77 2,400
2021-06-25 $44.47 $44.47 $44.47 $44.47 $43.56 0
2021-06-24 $44.47 $44.47 $44.47 $44.47 $43.56 0
2021-06-23 $44.47 $44.47 $44.47 $44.47 $43.33 0
2021-06-22 $44.47 $44.47 $44.47 $44.47 $43.33 0
2021-06-21 $44.47 $44.47 $44.47 $44.47 $43.33 0
2021-06-18 $44.47 $44.47 $44.47 $44.47 $43.33 0
2021-06-17 $44.47 $44.47 $44.47 $44.47 $43.33 0
2021-06-16 $44.51 $44.51 $44.47 $44.47 $43.33 6,000
2021-06-15 $43.61 $43.68 $43.61 $43.67 $42.55 3,600
2021-06-14 $43.26 $43.26 $43.26 $43.26 $42.15 0
2021-06-11 $43.26 $43.26 $43.26 $43.26 $42.15 0
2021-06-10 $43.26 $43.26 $43.26 $43.26 $42.15 0
2021-06-09 $43.26 $43.26 $43.26 $43.26 $42.15 0
2021-06-08 $43.26 $43.26 $43.26 $43.26 $42.15 2,700
2021-06-07 $43.17 $43.17 $43.17 $43.17 $42.06 0
2021-06-04 $43.17 $43.17 $43.17 $43.17 $42.06 2,700
2021-06-03 $43.15 $43.15 $43.15 $43.15 $42.04 0
2021-06-02 $43.15 $43.15 $43.15 $43.15 $42.04 100
2021-06-01 $43.09 $43.09 $43.09 $43.09 $41.98 2,700
2021-05-28 $42.57 $42.57 $42.57 $42.57 $41.48 0
2021-05-27 $42.57 $42.57 $42.57 $42.57 $41.48 0
2021-05-26 $42.57 $42.57 $42.57 $42.57 $41.48 2,700
2021-05-25 $42.17 $42.17 $42.17 $42.17 $41.09 0
2021-05-24 $42.17 $42.17 $42.17 $42.17 $41.09 0
2021-05-21 $42.17 $42.17 $42.17 $42.17 $41.09 0
2021-05-20 $42.17 $42.17 $42.17 $42.17 $41.09 0
2021-05-19 $42.17 $42.17 $42.17 $42.17 $41.09 0
2021-05-18 $42.17 $42.17 $42.17 $42.17 $41.09 2,700
2021-05-17 $41.66 $41.66 $41.66 $41.66 $40.59 0
2021-05-14 $41.66 $41.66 $41.66 $41.66 $40.59 2,700
2021-05-13 $41.71 $41.71 $41.71 $41.71 $40.64 0
2021-05-12 $41.71 $41.71 $41.71 $41.71 $40.64 0
2021-05-11 $41.71 $41.71 $41.71 $41.71 $40.64 0
2021-05-10 $41.71 $41.71 $41.71 $41.71 $40.64 0
2021-05-07 $41.71 $41.71 $41.71 $41.71 $40.64 0
2021-05-06 $41.71 $41.71 $41.71 $41.71 $40.64 0
2021-05-05 $41.71 $41.71 $41.71 $41.71 $40.64 0
2021-05-04 $41.71 $41.71 $41.71 $41.71 $40.64 2,700
2021-05-03 $41.91 $41.91 $41.91 $41.91 $40.83 0
2021-04-30 $41.91 $41.91 $41.91 $41.91 $40.83 0
2021-04-29 $41.91 $41.91 $41.91 $41.91 $40.83 0
2021-04-28 $41.91 $41.91 $41.91 $41.91 $40.83 0
2021-04-27 $41.91 $41.91 $41.91 $41.91 $40.83 0
2021-04-26 $41.91 $41.91 $41.91 $41.91 $40.83 100
2021-04-23 $41.85 $41.85 $41.85 $41.85 $40.77 0
2021-04-22 $41.85 $41.85 $41.85 $41.85 $40.77 2,700
2021-04-21 $42.21 $42.21 $42.21 $42.21 $41.12 0
2021-04-20 $42.21 $42.21 $42.21 $42.21 $41.12 0
2021-04-19 $42.21 $42.21 $42.21 $42.21 $41.12 2,800
2021-04-16 $42.29 $42.29 $42.29 $42.29 $41.20 2,700
2021-04-15 $41.80 $41.80 $41.80 $41.80 $40.73 0
2021-04-14 $41.80 $41.80 $41.80 $41.80 $40.73 0
2021-04-13 $41.80 $41.80 $41.80 $41.80 $40.73 0
2021-04-12 $41.80 $41.80 $41.80 $41.80 $40.73 0
2021-04-09 $41.80 $41.80 $41.80 $41.80 $40.73 0
2021-04-08 $41.80 $41.80 $41.80 $41.80 $40.73 0
2021-04-07 $41.80 $41.80 $41.80 $41.80 $40.73 2,700
2021-04-06 $41.62 $41.62 $41.62 $41.62 $40.55 0
2021-04-05 $41.62 $41.62 $41.62 $41.62 $40.55 100
2021-04-01 $40.66 $40.66 $40.66 $40.66 $39.61 0
2021-03-31 $40.66 $40.66 $40.66 $40.66 $39.61 0
2021-03-30 $40.66 $40.66 $40.66 $40.66 $39.61 0
2021-03-29 $40.66 $40.66 $40.66 $40.66 $39.61 0
2021-03-26 $40.68 $40.68 $40.66 $40.66 $39.61 3,100
2021-03-25 $40.40 $40.40 $40.40 $40.40 $39.36 2,700

Global X S&P 500 Collar 95-110 ETF (XCLR) News Headlines

Recent Global X S&P 500 Collar 95-110 ETF (XCLR) News
Similar Companies to Global X S&P 500 Collar 95-110 ETF (XCLR) 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.