BONDBLOXX USD HIGH YIELD BOND CONSUMER NON-CYCLICALS SECTOR ETF (XHYD) Exchange: NYSE ARCA

  1. Profile
  2. BONDBLOXX USD HIGH YIELD BOND CONSUMER NON-CYCLICALS SECTOR ETF (XHYD)

Data as of May 17, 2024

$36.87 ($0.04) 0.11%

BONDBLOXX USD HIGH YIELD BOND CONSUMER NON-CYCLICALS SECTOR ETF - Daily Information
Click for more stock information on BONDBLOXX USD HIGH YIELD BOND CONSUMER NON-CYCLICALS SECTOR ETF .
Daily Information Data
Date May 17, 2024
Open $36.87
Previous Close $36.87
High $36.87
Low $36.87
Adjusted Open $36.87
Previous Adjusted Close $36.87
Adjusted High $36.87
Adjusted Low $36.87
Invest in BONDBLOXX USD HIGH YIELD BOND CONSUMER NON-CYCLICALS SECTOR ETF (XHYD)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Historical Stock Data for BONDBLOXX USD HIGH YIELD BOND CONSUMER NON-CYCLICALS SECTOR ETF (XHYD)
Date Open High Low Close Adj.Close Volume
2024-04-19 $36.87 $36.87 $36.87 $36.87 $36.87 99
2024-04-18 $36.81 $36.83 $36.81 $36.83 $36.83 216
2024-04-17 $36.87 $36.87 $36.87 $36.87 $36.87 107
2024-04-16 $36.86 $36.86 $36.86 $36.86 $36.86 30
2024-04-15 $36.92 $36.92 $36.89 $36.89 $36.89 238
2024-04-12 $37.04 $37.09 $37.04 $37.09 $37.09 3,828
2024-04-11 $37.17 $37.17 $37.13 $37.13 $37.13 1,714
2024-04-10 $37.15 $37.15 $37.15 $37.15 $37.15 101
2024-04-09 $37.40 $37.40 $37.40 $37.40 $37.40 7
2024-04-08 $37.36 $37.36 $37.36 $37.36 $37.36 27
2024-04-05 $37.45 $37.45 $37.36 $37.36 $37.36 256
2024-04-04 $37.40 $37.40 $37.40 $37.40 $37.40 23
2024-04-03 $37.38 $37.38 $37.38 $37.38 $37.38 16
2024-04-02 $37.39 $37.39 $37.36 $37.36 $37.36 19,237
2024-04-01 $37.37 $37.37 $37.37 $37.37 $37.37 125
2024-03-28 $37.78 $37.78 $37.78 $37.78 $37.78 89
2024-03-27 $37.75 $37.75 $37.75 $37.75 $37.75 196
2024-03-26 $37.63 $37.63 $37.63 $37.63 $37.63 102
2024-03-25 $37.77 $37.77 $37.77 $37.77 $37.77 82
2024-03-22 $37.77 $37.77 $37.73 $37.73 $37.73 195
2024-03-21 $37.76 $37.76 $37.76 $37.76 $37.76 88
2024-03-20 $37.67 $37.67 $37.67 $37.67 $37.67 86
2024-03-19 $37.57 $37.57 $37.55 $37.55 $37.55 863
2024-03-18 $37.42 $37.42 $37.42 $37.42 $37.42 11
2024-03-15 $37.45 $37.45 $37.34 $37.34 $37.34 583
2024-03-14 $37.32 $37.32 $37.32 $37.32 $37.32 23
2024-03-13 $37.52 $37.52 $37.52 $37.52 $37.52 1
2024-03-12 $37.50 $37.50 $37.50 $37.50 $37.50 9
2024-03-11 $37.45 $37.45 $37.45 $37.45 $37.45 22
2024-03-08 $37.78 $37.78 $37.52 $37.52 $37.52 455
2024-03-07 $37.40 $37.40 $37.40 $37.40 $37.40 166
2024-03-06 $37.50 $37.50 $37.50 $37.50 $37.50 3
2024-03-05 $37.39 $37.39 $37.39 $37.39 $37.39 14
2024-03-04 $37.32 $37.32 $37.32 $37.32 $37.32 86
2024-03-01 $37.36 $37.36 $37.36 $37.36 $37.36 1
2024-02-29 $37.47 $37.47 $37.47 $37.47 $37.27 97
2024-02-28 $37.41 $37.41 $37.41 $37.41 $37.22 2
2024-02-27 $37.48 $37.50 $37.48 $37.50 $37.31 653
2024-02-26 $37.39 $37.39 $37.39 $37.39 $37.20 89
2024-02-23 $37.57 $37.57 $37.57 $37.57 $37.57 86
2024-02-22 $37.55 $37.55 $37.55 $37.55 $37.55 12
2024-02-21 $37.46 $37.46 $37.46 $37.46 $37.46 183
2024-02-20 $37.31 $37.46 $37.31 $37.46 $37.46 3,355
2024-02-16 $37.38 $37.38 $37.38 $37.38 $37.38 85
2024-02-15 $37.54 $37.54 $37.54 $37.54 $37.54 15
2024-02-14 $37.44 $37.44 $37.44 $37.44 $37.44 1
2024-02-13 $37.40 $37.40 $37.35 $37.35 $37.35 182
2024-02-12 $37.64 $37.70 $37.60 $37.60 $37.60 1,548
2024-02-09 $37.67 $37.67 $37.67 $37.67 $37.67 87
2024-02-08 $37.69 $37.69 $37.61 $37.61 $37.61 238
2024-02-07 $37.66 $37.68 $37.64 $37.64 $37.64 3,332
2024-02-06 $37.61 $37.61 $37.61 $37.61 $37.61 21
2024-02-05 $37.42 $37.42 $37.42 $37.42 $37.42 18
2024-02-02 $37.57 $37.57 $37.57 $37.57 $37.57 4
2024-02-01 $37.75 $37.75 $37.75 $37.75 $37.75 8
2024-01-31 $38.01 $38.01 $37.76 $37.76 $37.56 203
2024-01-30 $37.79 $37.79 $37.79 $37.79 $37.79 34
2024-01-29 $37.77 $37.83 $37.77 $37.83 $37.83 212
2024-01-26 $37.78 $37.78 $37.78 $37.78 $37.78 77
2024-01-25 $37.78 $37.78 $37.78 $37.78 $37.78 0
2024-01-24 $37.65 $37.65 $37.56 $37.56 $37.56 779
2024-01-23 $37.55 $37.55 $37.55 $37.55 $37.55 82
2024-01-22 $37.64 $37.64 $37.60 $37.60 $37.60 132
2024-01-19 $37.60 $37.64 $37.48 $37.64 $37.64 662
2024-01-18 $37.65 $37.65 $37.65 $37.65 $37.65 9,458
2024-01-17 $37.52 $37.52 $37.52 $37.52 $37.52 48
2024-01-16 $37.79 $37.79 $37.66 $37.66 $37.66 272
2024-01-12 $37.84 $37.89 $37.84 $37.85 $37.85 550
2024-01-11 $37.82 $37.82 $37.82 $37.82 $37.82 0
2024-01-10 $37.73 $37.73 $37.73 $37.73 $37.73 340
2024-01-09 $37.68 $37.68 $37.68 $37.68 $37.68 1
2024-01-08 $37.61 $37.61 $37.61 $37.61 $37.61 5
2024-01-05 $37.44 $37.44 $37.42 $37.42 $37.42 217
2024-01-04 $37.38 $37.38 $37.38 $37.38 $37.38 25
2024-01-03 $37.53 $37.53 $37.53 $37.53 $37.53 24
2024-01-02 $37.51 $37.53 $37.51 $37.53 $37.53 116
2023-12-29 $37.63 $37.63 $37.63 $37.63 $37.63 0
2023-12-28 $37.76 $37.76 $37.76 $37.76 $37.76 46
2023-12-27 $38.06 $38.06 $38.06 $38.06 $37.84 12
2023-12-26 $37.94 $37.94 $37.94 $37.94 $37.72 6
2023-12-22 $38.09 $38.09 $37.96 $37.96 $37.74 100
2023-12-21 $37.99 $37.99 $37.99 $37.99 $37.78 17
2023-12-20 $37.88 $37.88 $37.88 $37.88 $37.66 0
2023-12-19 $37.87 $37.89 $37.87 $37.89 $37.67 254
2023-12-18 $37.80 $37.80 $37.80 $37.80 $37.59 5
2023-12-15 $37.70 $37.79 $37.70 $37.79 $37.79 31,853
2023-12-14 $38.03 $38.06 $37.93 $37.93 $37.93 4,880
2023-12-13 $37.67 $37.67 $37.67 $37.67 $37.67 0
2023-12-12 $37.09 $37.13 $36.97 $37.04 $37.04 1,957
2023-12-11 $37.06 $37.06 $37.06 $37.06 $37.06 4
2023-12-08 $37.12 $37.12 $37.12 $37.12 $37.12 76
2023-12-07 $37.20 $37.20 $37.20 $37.20 $37.20 11
2023-12-06 $37.13 $37.13 $37.13 $37.13 $37.13 18
2023-12-05 $37.01 $37.12 $37.01 $37.12 $37.12 213
2023-12-04 $37.05 $37.05 $37.05 $37.05 $37.05 0
2023-12-01 $36.98 $37.14 $36.98 $37.14 $37.14 989
2023-11-30 $37.02 $37.02 $37.02 $37.02 $36.81 0
2023-11-29 $37.10 $37.10 $37.10 $37.10 $36.88 8
2023-11-28 $36.96 $36.96 $36.91 $36.91 $36.70 151
2023-11-27 $36.79 $36.79 $36.79 $36.79 $36.58 0
2023-11-24 $36.73 $36.73 $36.69 $36.69 $36.49 112
2023-11-22 $36.67 $36.76 $36.67 $36.76 $36.55 198
2023-11-21 $36.74 $36.74 $36.74 $36.74 $36.53 5
2023-11-20 $36.65 $36.65 $36.65 $36.65 $36.44 10
2023-11-17 $36.61 $36.61 $36.61 $36.61 $36.61 1
2023-11-16 $36.55 $36.55 $36.55 $36.55 $36.55 0
2023-11-15 $36.40 $36.46 $36.40 $36.46 $36.46 1,151
2023-11-14 $36.64 $36.64 $36.60 $36.60 $36.60 161
2023-11-13 $36.24 $36.24 $36.24 $36.24 $36.24 0
2023-11-10 $36.30 $36.30 $36.30 $36.30 $36.30 3
2023-11-09 $36.40 $36.40 $36.13 $36.13 $36.13 106
2023-11-08 $36.32 $36.32 $36.32 $36.32 $36.32 5
2023-11-07 $36.30 $36.30 $36.30 $36.30 $36.30 9
2023-11-06 $36.25 $36.25 $36.21 $36.21 $36.21 207
2023-11-03 $36.17 $36.42 $36.16 $36.42 $36.42 2,256
2023-11-02 $36.03 $36.03 $36.03 $36.03 $36.03 1
2023-11-01 $35.53 $35.80 $35.53 $35.78 $35.78 690
2023-10-31 $35.65 $35.65 $35.62 $35.62 $35.42 200
2023-10-30 $35.46 $35.46 $35.44 $35.44 $35.24 102
2023-10-27 $35.42 $35.42 $35.42 $35.42 $35.22 102
2023-10-26 $35.48 $35.48 $35.48 $35.48 $35.28 100
2023-10-25 $35.26 $35.26 $35.26 $35.26 $35.06 100
2023-10-24 $35.44 $35.44 $35.44 $35.44 $35.24 100
2023-10-23 $35.20 $35.20 $35.20 $35.20 $35.00 1
2023-10-20 $35.08 $35.08 $35.08 $35.08 $34.88 0
2023-10-19 $35.04 $35.04 $35.04 $35.04 $34.83 72
2023-10-18 $35.16 $35.16 $35.16 $35.16 $34.95 128
2023-10-17 $35.28 $35.28 $35.28 $35.28 $35.07 12
2023-10-16 $35.29 $35.42 $35.29 $35.39 $35.19 258
2023-10-13 $35.42 $35.42 $35.42 $35.42 $35.22 0
2023-10-12 $35.42 $35.42 $35.42 $35.42 $35.21 2
2023-10-11 $35.45 $35.57 $35.45 $35.57 $35.37 287
2023-10-10 $35.55 $35.55 $35.55 $35.55 $35.35 2
2023-10-09 $35.63 $35.63 $35.63 $35.63 $35.42 38
2023-10-06 $35.37 $35.37 $35.37 $35.37 $35.17 8
2023-10-05 $35.28 $35.28 $35.28 $35.28 $35.08 50
2023-10-04 $35.17 $35.31 $35.16 $35.31 $35.10 3,311
2023-10-03 $35.25 $35.27 $35.18 $35.18 $34.98 9,216
2023-10-02 $35.47 $35.47 $35.47 $35.47 $35.27 115
2023-09-29 $35.81 $35.81 $35.81 $35.81 $35.44 100
2023-09-28 $35.89 $35.89 $35.89 $35.89 $35.52 119
2023-09-27 $35.72 $35.72 $35.72 $35.72 $35.36 2
2023-09-26 $35.77 $35.77 $35.77 $35.77 $35.40 33
2023-09-25 $35.90 $35.90 $35.90 $35.90 $35.53 27
2023-09-22 $35.98 $35.98 $35.98 $35.98 $35.62 21
2023-09-21 $35.94 $35.94 $35.94 $35.94 $35.58 0
2023-09-20 $36.23 $36.28 $36.16 $36.16 $35.79 1,082
2023-09-19 $36.18 $36.21 $36.13 $36.18 $35.81 5,345
2023-09-18 $36.24 $36.31 $36.24 $36.25 $35.88 101,684
2023-09-15 $36.22 $36.64 $36.16 $36.25 $35.88 39,461
2023-09-14 $36.38 $36.38 $36.31 $36.31 $35.94 100
2023-09-13 $36.30 $36.30 $36.30 $36.30 $35.93 52
2023-09-12 $36.27 $36.27 $36.27 $36.27 $35.90 2,773
2023-09-11 $36.27 $36.27 $36.27 $36.27 $35.90 3
2023-09-08 $36.22 $36.22 $36.22 $36.22 $35.85 26
2023-09-07 $36.28 $36.28 $36.28 $36.28 $35.91 0
2023-09-06 $36.18 $36.18 $36.18 $36.18 $35.81 2
2023-09-05 $36.46 $36.46 $36.26 $36.26 $35.89 201
2023-09-01 $36.55 $36.55 $36.37 $36.40 $36.03 486
2023-08-31 $36.64 $36.64 $36.64 $36.64 $36.07 102
2023-08-30 $36.65 $36.66 $36.59 $36.59 $36.02 2,302
2023-08-29 $36.47 $36.62 $36.47 $36.62 $36.05 1,647
2023-08-28 $36.42 $36.42 $36.42 $36.42 $35.85 3
2023-08-25 $36.20 $36.29 $36.20 $36.29 $35.72 102
2023-08-24 $36.25 $36.32 $36.12 $36.12 $35.55 456
2023-08-23 $36.13 $36.30 $36.13 $36.30 $35.73 302
2023-08-22 $36.01 $36.01 $36.01 $36.01 $35.45 100
2023-08-21 $36.03 $36.03 $36.01 $36.01 $35.44 180
2023-08-18 $36.03 $36.03 $36.03 $36.03 $35.46 68
2023-08-17 $35.96 $35.96 $35.96 $35.96 $35.40 0
2023-08-16 $36.08 $36.08 $36.08 $36.08 $35.52 0
2023-08-15 $36.17 $36.17 $36.17 $36.17 $35.61 0
2023-08-14 $36.23 $36.26 $36.23 $36.26 $35.69 104
2023-08-11 $36.25 $36.25 $36.25 $36.25 $35.68 8
2023-08-10 $36.57 $36.57 $36.36 $36.36 $35.79 111
2023-08-09 $36.40 $36.40 $36.40 $36.40 $35.83 105
2023-08-08 $36.29 $36.39 $36.29 $36.39 $35.82 204
2023-08-07 $36.30 $36.31 $36.30 $36.31 $35.74 216
2023-08-04 $36.29 $36.29 $36.29 $36.29 $35.72 100
2023-08-03 $36.14 $36.14 $36.10 $36.10 $35.53 112
2023-08-02 $36.21 $36.22 $36.21 $36.22 $35.65 1,036
2023-08-01 $36.43 $36.43 $36.37 $36.37 $35.80 2,909
2023-07-31 $36.68 $36.74 $36.68 $36.74 $35.96 400
2023-07-28 $36.60 $36.60 $36.60 $36.60 $35.83 11
2023-07-27 $36.77 $36.77 $36.39 $36.39 $35.62 300
2023-07-26 $36.56 $36.70 $36.56 $36.70 $35.92 1,000
2023-07-25 $36.56 $36.56 $36.56 $36.56 $35.78 28
2023-07-24 $36.73 $36.73 $36.64 $36.64 $35.86 602
2023-07-21 $36.67 $36.67 $36.67 $36.67 $35.89 10
2023-07-20 $36.65 $36.65 $36.65 $36.65 $35.87 101
2023-07-19 $36.78 $36.78 $36.78 $36.78 $36.00 1
2023-07-18 $36.74 $36.75 $36.74 $36.75 $35.97 301
2023-07-17 $36.63 $36.63 $36.63 $36.63 $35.85 1
2023-07-14 $36.59 $36.59 $36.59 $36.59 $35.82 2
2023-07-13 $36.69 $36.78 $36.69 $36.78 $36.00 200
2023-07-12 $36.60 $36.60 $36.60 $36.60 $35.82 4
2023-07-11 $36.30 $36.30 $36.30 $36.30 $35.53 4
2023-07-10 $36.10 $36.10 $36.10 $36.10 $35.34 14
2023-07-07 $35.97 $35.97 $35.97 $35.97 $35.21 1
2023-07-06 $36.01 $36.01 $36.01 $36.01 $35.25 417
2023-07-05 $36.18 $36.18 $36.18 $36.18 $35.41 0
2023-07-03 $36.32 $36.32 $36.32 $36.32 $35.55 0
2023-06-30 $36.59 $36.59 $36.59 $36.59 $35.64 0
2023-06-29 $36.41 $36.41 $36.41 $36.41 $35.47 0
2023-06-28 $36.57 $36.57 $36.57 $36.57 $35.62 100
2023-06-27 $36.37 $36.37 $36.37 $36.37 $35.43 0
2023-06-26 $36.31 $36.32 $36.31 $36.32 $35.38 400
2023-06-23 $36.21 $36.21 $36.21 $36.21 $35.27 1
2023-06-22 $36.29 $36.29 $36.29 $36.29 $35.35 300
2023-06-21 $36.31 $36.31 $36.31 $36.31 $35.37 1
2023-06-20 $36.36 $36.36 $36.36 $36.36 $35.42 0
2023-06-16 $36.42 $36.42 $36.42 $36.42 $36.42 0
2023-06-15 $36.54 $36.55 $36.54 $36.55 $36.55 102
2023-06-14 $36.40 $36.40 $36.40 $36.40 $36.40 2
2023-06-13 $36.43 $36.43 $36.43 $36.43 $36.43 3
2023-06-12 $36.42 $36.42 $36.42 $36.42 $36.42 2
2023-06-09 $36.57 $36.57 $36.49 $36.49 $36.49 2,739
2023-06-08 $36.51 $36.51 $36.51 $36.51 $36.51 2
2023-06-07 $36.36 $36.36 $36.36 $36.36 $36.36 309
2023-06-06 $36.58 $36.58 $36.58 $36.58 $36.58 100
2023-06-05 $36.49 $36.49 $36.49 $36.49 $36.49 7
2023-06-02 $36.66 $36.66 $36.62 $36.66 $36.66 613
2023-06-01 $36.52 $36.52 $36.52 $36.52 $36.52 0
2023-05-31 $36.53 $36.53 $36.53 $36.53 $36.31 0
2023-05-30 $36.55 $36.55 $36.55 $36.55 $36.33 81
2023-05-26 $36.52 $36.52 $36.52 $36.52 $36.52 300
2023-05-25 $36.37 $36.37 $36.37 $36.37 $36.37 0
2023-05-24 $36.39 $36.39 $36.39 $36.39 $36.39 300
2023-05-23 $36.56 $36.56 $36.56 $36.56 $36.56 94
2023-05-22 $36.60 $36.83 $36.60 $36.76 $36.76 2,423
2023-05-19 $36.59 $36.59 $36.59 $36.59 $36.59 85
2023-05-18 $36.58 $36.58 $36.58 $36.58 $36.58 15
2023-05-17 $36.61 $36.61 $36.61 $36.61 $36.61 80
2023-05-16 $36.58 $36.58 $36.58 $36.58 $36.58 100
2023-05-15 $36.77 $36.77 $36.77 $36.77 $36.77 2
2023-05-12 $36.80 $36.80 $36.80 $36.80 $36.80 71
2023-05-11 $36.94 $36.94 $36.87 $36.94 $36.94 410
2023-05-10 $36.92 $36.92 $36.92 $36.92 $36.92 0
2023-05-09 $36.71 $36.71 $36.71 $36.71 $36.71 137
2023-05-08 $36.77 $36.77 $36.77 $36.77 $36.77 4
2023-05-05 $36.88 $36.88 $36.88 $36.88 $36.88 394
2023-05-04 $36.65 $36.68 $36.59 $36.68 $36.68 389
2023-05-03 $36.76 $36.76 $36.76 $36.76 $36.76 353
2023-05-02 $36.82 $36.82 $36.82 $36.82 $36.82 9
2023-05-01 $36.85 $36.85 $36.84 $36.84 $36.84 116
2023-04-28 $37.23 $37.23 $37.23 $37.23 $37.06 0
2023-04-27 $37.07 $37.07 $37.00 $37.01 $36.85 525
2023-04-26 $36.86 $37.03 $36.86 $36.90 $36.73 960
2023-04-25 $37.08 $37.08 $37.08 $37.08 $37.08 209
2023-04-24 $37.07 $37.07 $37.05 $37.05 $37.05 1,224
2023-04-21 $36.96 $37.00 $36.96 $37.00 $37.00 366
2023-04-20 $36.93 $36.93 $36.93 $36.93 $36.93 102
2023-04-19 $36.89 $36.89 $36.89 $36.89 $36.89 10
2023-04-18 $37.00 $37.00 $37.00 $37.00 $37.00 100
2023-04-17 $36.99 $36.99 $36.99 $36.99 $36.99 0
2023-04-14 $37.08 $37.08 $37.08 $37.08 $37.08 2
2023-04-13 $37.21 $37.21 $37.21 $37.21 $37.21 95
2023-04-12 $36.98 $36.98 $36.98 $36.98 $36.98 2
2023-04-11 $37.04 $37.04 $37.04 $37.04 $37.04 3
2023-04-10 $36.89 $36.89 $36.89 $36.89 $36.89 15
2023-04-06 $36.93 $36.93 $36.93 $36.93 $36.93 1
2023-04-05 $36.99 $36.99 $36.76 $36.76 $36.76 103
2023-04-04 $36.92 $36.92 $36.92 $36.92 $36.92 0
2023-04-03 $37.08 $37.09 $37.04 $37.09 $37.09 35,104
2023-03-31 $37.02 $37.18 $37.02 $37.18 $37.09 40,502
2023-03-30 $36.85 $36.85 $36.85 $36.85 $36.76 100
2023-03-29 $36.61 $36.61 $36.61 $36.61 $36.52 300
2023-03-28 $36.18 $36.18 $36.18 $36.18 $36.09 0
2023-03-27 $36.22 $36.22 $36.22 $36.22 $36.13 87
2023-03-24 $36.19 $36.19 $36.19 $36.19 $36.19 118
2023-03-23 $36.25 $36.25 $36.25 $36.25 $36.25 3
2023-03-22 $36.34 $36.34 $36.34 $36.34 $36.34 51
2023-03-21 $36.33 $36.33 $36.33 $36.33 $36.33 300
2023-03-20 $35.84 $35.95 $35.84 $35.95 $35.95 100
2023-03-17 $36.03 $36.03 $36.03 $36.03 $36.03 389
2023-03-16 $36.08 $36.08 $36.08 $36.08 $36.08 140
2023-03-15 $35.86 $35.86 $35.86 $35.86 $35.86 0
2023-03-14 $35.86 $35.86 $35.86 $35.86 $35.86 301
2023-03-13 $35.90 $35.90 $35.65 $35.65 $35.65 301
2023-03-10 $35.92 $35.92 $35.73 $35.73 $35.73 100
2023-03-09 $36.00 $36.04 $35.75 $35.75 $35.75 229
2023-03-08 $35.73 $35.77 $35.73 $35.77 $35.77 104
2023-03-07 $36.00 $36.00 $35.94 $35.94 $35.94 662
2023-03-06 $36.12 $36.12 $36.12 $36.12 $36.12 1
2023-03-03 $36.21 $36.21 $36.21 $36.21 $36.21 2
2023-03-02 $35.80 $35.80 $35.80 $35.80 $35.80 50
2023-03-01 $35.82 $35.82 $35.82 $35.82 $35.82 3
2023-02-28 $36.07 $36.07 $36.07 $36.07 $35.91 0
2023-02-27 $36.13 $36.13 $36.13 $36.13 $35.96 6
2023-02-24 $35.91 $35.91 $35.91 $35.91 $35.75 6
2023-02-23 $36.16 $36.16 $36.16 $36.16 $35.99 1,030
2023-02-22 $35.88 $35.88 $35.88 $35.88 $35.72 1,030
2023-02-21 $35.50 $35.50 $35.50 $35.50 $35.34 1
2023-02-17 $36.10 $36.10 $36.10 $36.10 $35.93 0
2023-02-16 $35.97 $35.97 $35.97 $35.97 $35.81 220
2023-02-15 $36.15 $36.23 $36.15 $36.23 $36.06 220
2023-02-14 $36.27 $36.27 $36.27 $36.27 $36.10 1
2023-02-13 $36.26 $36.26 $36.26 $36.26 $36.10 1,439
2023-02-10 $36.34 $36.34 $36.18 $36.18 $36.01 1,439
2023-02-09 $36.45 $36.45 $36.45 $36.45 $36.28 2
2023-02-08 $36.67 $36.67 $36.63 $36.63 $36.46 496
2023-02-07 $36.61 $36.74 $36.61 $36.74 $36.57 305
2023-02-06 $36.68 $36.68 $36.58 $36.58 $36.41 743
2023-02-03 $36.76 $36.76 $36.76 $36.76 $36.59 204
2023-02-02 $37.17 $37.17 $37.13 $37.13 $36.96 852
2023-02-01 $36.67 $37.00 $36.67 $37.00 $36.83 1,156
2023-01-31 $36.80 $36.80 $36.80 $36.80 $36.48 126
2023-01-30 $36.62 $36.62 $36.54 $36.54 $36.22 600
2023-01-27 $36.83 $36.83 $36.76 $36.76 $36.44 400
2023-01-26 $36.87 $36.87 $36.87 $36.87 $36.55 600
2023-01-25 $36.72 $36.84 $36.72 $36.84 $36.52 600
2023-01-24 $36.78 $36.78 $36.78 $36.78 $36.46 89
2023-01-23 $36.80 $36.80 $36.75 $36.75 $36.43 300
2023-01-20 $36.74 $36.82 $36.74 $36.82 $36.50 652
2023-01-19 $36.78 $36.78 $36.69 $36.69 $36.37 550
2023-01-18 $37.07 $37.07 $36.90 $36.90 $36.58 626
2023-01-17 $36.90 $36.90 $36.84 $36.84 $36.52 620
2023-01-13 $36.84 $37.00 $36.84 $37.00 $36.68 1,420
2023-01-12 $36.85 $36.97 $36.82 $36.97 $36.65 827
2023-01-11 $36.71 $36.81 $36.71 $36.81 $36.49 400
2023-01-10 $36.62 $36.62 $36.60 $36.60 $36.28 608
2023-01-09 $36.60 $36.63 $36.60 $36.63 $36.31 400
2023-01-06 $36.28 $36.55 $36.28 $36.55 $36.23 1,306
2023-01-05 $36.03 $36.11 $36.03 $36.11 $35.79 1,105
2023-01-04 $36.16 $36.16 $36.16 $36.16 $35.84 110
2023-01-03 $35.83 $35.83 $35.83 $35.83 $35.52 301
2022-12-30 $35.67 $35.74 $35.67 $35.74 $35.43 100
2022-12-29 $35.79 $35.79 $35.79 $35.79 $35.47 80
2022-12-28 $36.03 $36.03 $35.47 $35.47 $34.97 431
2022-12-27 $35.96 $35.96 $35.96 $35.96 $35.46 302
2022-12-23 $36.16 $36.27 $36.16 $36.27 $35.76 300
2022-12-22 $36.23 $36.23 $36.23 $36.23 $35.72 758
2022-12-21 $36.43 $36.43 $36.43 $36.43 $35.92 82
2022-12-20 $36.15 $36.15 $36.15 $36.15 $35.64 100
2022-12-19 $36.24 $36.24 $36.21 $36.21 $35.70 600
2022-12-16 $36.33 $36.39 $36.33 $36.39 $35.88 427
2022-12-15 $36.50 $36.53 $36.50 $36.53 $36.02 600
2022-12-14 $36.79 $36.79 $36.60 $36.60 $36.09 300
2022-12-13 $36.82 $36.82 $36.82 $36.82 $36.30 300
2022-12-12 $36.42 $36.42 $36.39 $36.39 $35.88 327
2022-12-09 $36.24 $36.33 $36.24 $36.33 $35.82 602
2022-12-08 $36.33 $36.33 $36.33 $36.33 $35.82 444
2022-12-07 $36.09 $36.28 $36.09 $36.28 $35.77 104
2022-12-06 $36.24 $36.24 $36.07 $36.07 $35.56 642
2022-12-05 $36.38 $36.38 $36.14 $36.14 $35.63 302
2022-12-02 $36.53 $36.53 $36.53 $36.53 $36.53 181
2022-12-01 $36.52 $36.52 $36.45 $36.45 $36.45 370
2022-11-30 $36.56 $36.56 $36.56 $36.56 $36.39 52
2022-11-29 $36.08 $36.08 $36.08 $36.08 $35.91 5
2022-11-28 $35.92 $35.92 $35.92 $35.92 $35.75 27
2022-11-25 $36.36 $36.36 $36.29 $36.29 $36.12 235
2022-11-23 $36.23 $36.41 $36.23 $36.41 $36.24 300
2022-11-22 $36.27 $36.27 $36.27 $36.27 $36.10 383
2022-11-21 $36.02 $36.02 $36.02 $36.02 $35.85 600
2022-11-18 $36.02 $36.02 $36.02 $36.02 $35.85 300
2022-11-17 $35.76 $35.89 $35.76 $35.89 $35.72 900
2022-11-16 $36.11 $36.11 $36.05 $36.05 $35.88 200
2022-11-15 $36.06 $36.06 $36.06 $36.06 $35.89 85
2022-11-14 $35.80 $35.80 $35.80 $35.80 $35.63 41
2022-11-11 $36.04 $36.04 $36.04 $36.04 $35.86 20
2022-11-10 $35.87 $35.87 $35.87 $35.87 $35.87 1
2022-11-09 $35.23 $35.23 $34.95 $34.95 $34.95 684
2022-11-08 $35.26 $35.26 $35.26 $35.26 $35.26 2
2022-11-07 $35.25 $35.25 $35.25 $35.25 $35.25 4
2022-11-04 $35.25 $35.27 $35.25 $35.27 $35.27 600
2022-11-03 $34.99 $34.99 $34.99 $34.99 $34.99 31
2022-11-02 $35.33 $35.33 $35.22 $35.22 $35.22 201
2022-11-01 $35.53 $35.53 $35.53 $35.53 $35.53 100
2022-10-31 $35.62 $35.62 $35.62 $35.62 $35.44 100
2022-10-28 $36.10 $36.10 $36.10 $36.10 $35.93 100
2022-10-27 $35.85 $35.85 $35.85 $35.85 $35.67 29
2022-10-26 $35.51 $35.62 $35.49 $35.62 $35.44 356
2022-10-25 $35.27 $35.57 $35.27 $35.57 $35.39 425
2022-10-24 $35.18 $35.25 $35.18 $35.25 $35.08 411
2022-10-21 $34.80 $35.12 $34.80 $35.12 $34.94 100
2022-10-20 $34.86 $34.86 $34.86 $34.86 $34.69 100
2022-10-19 $35.03 $35.03 $35.03 $35.03 $35.03 126
2022-10-18 $35.28 $35.32 $35.25 $35.32 $35.32 828
2022-10-17 $35.10 $35.10 $35.10 $35.10 $35.10 0
2022-10-14 $35.04 $35.04 $34.71 $34.71 $34.71 300
2022-10-13 $34.86 $34.86 $34.86 $34.86 $34.86 100
2022-10-12 $34.72 $34.72 $34.72 $34.72 $34.72 200
2022-10-11 $34.81 $34.81 $34.63 $34.63 $34.63 100
2022-10-10 $34.51 $34.51 $34.51 $34.51 $34.51 45
2022-10-07 $34.94 $34.94 $34.94 $34.94 $34.94 202
2022-10-06 $35.30 $35.30 $35.30 $35.30 $35.30 71
2022-10-05 $35.46 $35.46 $35.46 $35.46 $35.46 71
2022-10-04 $35.54 $35.54 $35.54 $35.54 $35.54 100
2022-10-03 $34.86 $34.97 $34.86 $34.97 $34.97 100
2022-09-30 $34.74 $34.74 $34.74 $34.74 $34.57 43
2022-09-29 $34.82 $34.82 $34.82 $34.82 $34.66 200
2022-09-28 $35.23 $35.24 $35.23 $35.24 $35.07 200
2022-09-27 $34.62 $34.62 $34.62 $34.62 $34.46 300
2022-09-26 $35.01 $35.04 $34.80 $34.80 $34.64 300
2022-09-23 $35.10 $35.12 $35.08 $35.12 $34.96 304
2022-09-22 $35.61 $35.61 $35.55 $35.55 $35.39 302
2022-09-21 $35.69 $35.69 $35.69 $35.69 $35.52 254
2022-09-20 $35.83 $35.83 $35.83 $35.83 $35.66 104
2022-09-19 $36.12 $36.12 $36.12 $36.12 $35.95 27
2022-09-16 $35.64 $35.94 $35.64 $35.94 $35.78 260
2022-09-15 $35.87 $35.87 $35.87 $35.87 $35.70 100
2022-09-14 $36.03 $36.03 $36.03 $36.03 $35.86 0
2022-09-13 $35.98 $35.98 $35.98 $35.98 $35.81 0
2022-09-12 $36.84 $36.84 $36.73 $36.73 $36.56 100
2022-09-09 $36.69 $36.69 $36.69 $36.69 $36.69 4
2022-09-08 $36.57 $36.57 $36.57 $36.57 $36.57 65
2022-09-07 $36.46 $36.46 $36.46 $36.46 $36.46 117
2022-09-06 $35.98 $35.98 $35.98 $35.98 $35.98 117
2022-09-02 $36.38 $36.38 $36.05 $36.05 $36.05 228
2022-09-01 $35.97 $36.11 $35.97 $36.11 $36.11 204
2022-08-31 $36.44 $36.44 $36.15 $36.15 $35.98 100
2022-08-30 $36.37 $36.37 $36.37 $36.37 $36.21 1
2022-08-29 $36.59 $36.59 $36.59 $36.59 $36.42 200
2022-08-26 $36.71 $36.71 $36.71 $36.71 $36.54 181
2022-08-25 $37.27 $37.27 $37.27 $37.27 $37.09 2
2022-08-24 $36.97 $36.97 $36.97 $36.97 $36.80 100
2022-08-23 $36.89 $36.91 $36.89 $36.91 $36.74 100
2022-08-22 $36.99 $36.99 $36.84 $36.84 $36.67 171
2022-08-19 $37.44 $37.44 $37.21 $37.21 $37.04 1,226
2022-08-18 $37.62 $37.62 $37.55 $37.55 $37.38 179
2022-08-17 $37.57 $37.57 $37.57 $37.57 $37.40 1
2022-08-16 $37.87 $37.87 $37.87 $37.87 $37.70 95
2022-08-15 $37.96 $38.00 $37.96 $38.00 $37.83 200
2022-08-12 $37.81 $37.92 $37.81 $37.92 $37.75 300
2022-08-11 $38.14 $38.18 $37.76 $37.76 $37.59 3,500
2022-08-10 $37.88 $37.88 $37.88 $37.88 $37.88 110
2022-08-09 $37.47 $37.47 $37.47 $37.47 $37.47 2
2022-08-08 $37.64 $37.64 $37.64 $37.64 $37.64 4
2022-08-05 $37.56 $37.56 $37.56 $37.56 $37.56 201
2022-08-04 $37.77 $37.77 $37.77 $37.77 $37.77 101
2022-08-03 $37.74 $37.74 $37.74 $37.74 $37.74 101
2022-08-02 $37.56 $37.56 $37.52 $37.52 $37.52 300
2022-08-01 $37.53 $37.53 $37.53 $37.53 $37.53 207
2022-07-29 $37.59 $37.68 $37.59 $37.68 $37.51 400
2022-07-28 $37.32 $37.68 $37.32 $37.68 $37.51 2,100
2022-07-27 $37.11 $37.23 $37.11 $37.23 $37.06 1,118
2022-07-26 $36.93 $36.93 $36.93 $36.93 $36.76 100
2022-07-25 $37.11 $37.11 $37.11 $37.11 $36.94 205
2022-07-22 $37.15 $37.15 $37.15 $37.15 $36.98 126
2022-07-21 $37.03 $37.11 $37.03 $37.11 $36.94 1,203
2022-07-20 $36.90 $36.90 $36.88 $36.88 $36.71 1,000
2022-07-19 $36.62 $36.66 $36.62 $36.66 $36.49 1,356
2022-07-18 $36.38 $36.38 $36.38 $36.38 $36.21 0
2022-07-15 $36.32 $36.48 $36.32 $36.48 $36.31 5,949
2022-07-14 $36.02 $36.18 $35.88 $36.18 $36.01 756
2022-07-13 $35.99 $36.30 $35.99 $36.28 $36.11 6,400
2022-07-12 $36.16 $36.22 $36.16 $36.22 $36.05 400
2022-07-11 $36.24 $36.24 $36.13 $36.19 $36.02 365
2022-07-08 $36.08 $36.13 $36.08 $36.13 $35.97 1,003
2022-07-07 $36.18 $36.18 $36.18 $36.18 $36.01 201
2022-07-06 $35.76 $35.76 $35.76 $35.76 $35.60 101
2022-07-05 $35.46 $35.70 $35.46 $35.70 $35.54 2,200
2022-07-01 $35.48 $35.80 $35.48 $35.80 $35.64 5,100
2022-06-30 $35.56 $35.64 $35.56 $35.64 $35.28 401
2022-06-29 $35.70 $35.70 $35.70 $35.70 $35.34 100
2022-06-28 $36.06 $36.06 $35.75 $35.75 $35.39 102
2022-06-27 $36.06 $36.06 $36.06 $36.06 $35.69 100
2022-06-24 $36.06 $36.16 $36.06 $36.16 $35.79 4,110
2022-06-23 $35.74 $35.86 $35.74 $35.86 $35.49 400
2022-06-22 $35.42 $35.72 $35.42 $35.68 $35.32 4,202
2022-06-21 $35.84 $35.84 $35.62 $35.62 $35.26 300
2022-06-17 $35.56 $35.62 $35.56 $35.62 $35.26 1,213
2022-06-16 $35.56 $35.56 $35.32 $35.44 $35.08 7,001
2022-06-15 $35.84 $35.93 $35.68 $35.93 $35.56 1,200
2022-06-14 $35.50 $35.50 $35.32 $35.32 $34.96 2,456
2022-06-13 $35.74 $35.74 $35.10 $35.15 $34.79 12,501
2022-06-10 $36.48 $36.48 $36.22 $36.32 $35.95 3,700
2022-06-09 $37.08 $37.08 $36.88 $36.93 $36.55 6,055
2022-06-08 $37.38 $37.38 $37.21 $37.21 $36.83 103
2022-06-07 $37.40 $37.40 $37.40 $37.40 $37.02 201
2022-06-06 $37.56 $37.56 $37.46 $37.46 $37.08 251
2022-06-03 $37.78 $37.78 $37.73 $37.73 $37.35 1,102
2022-06-02 $37.90 $37.94 $37.90 $37.94 $37.55 2,101
2022-06-01 $37.82 $37.90 $37.82 $37.86 $37.47 2,005
2022-05-31 $38.12 $38.12 $38.06 $38.06 $37.52 2,001
2022-05-27 $38.20 $38.32 $38.20 $38.32 $37.78 2,001
2022-05-26 $37.64 $37.98 $37.64 $37.98 $37.45 15,100
2022-05-25 $37.18 $37.54 $37.18 $37.54 $37.01 13,235
2022-05-24 $36.78 $37.06 $36.78 $37.06 $36.54 20,500
2022-05-23 $36.80 $36.82 $36.76 $36.76 $36.24 2,000
2022-05-20 $36.82 $36.82 $36.72 $36.78 $36.26 1,253
2022-05-19 $36.48 $36.74 $36.48 $36.74 $36.22 11,400
2022-05-18 $36.62 $36.62 $36.54 $36.54 $36.03 106
2022-05-17 $36.78 $36.81 $36.78 $36.81 $36.29 900
2022-05-16 $36.84 $36.84 $36.84 $36.84 $36.32 0
2022-05-13 $36.96 $36.96 $36.78 $36.84 $36.32 2,204
2022-05-12 $36.84 $36.88 $36.84 $36.84 $36.32 3,000
2022-05-11 $36.98 $37.06 $36.95 $36.95 $36.43 5,000
2022-05-10 $36.98 $37.01 $36.98 $37.01 $36.49 1,002
2022-05-09 $36.82 $36.82 $36.82 $36.82 $36.30 2
2022-05-06 $37.10 $37.10 $37.09 $37.09 $36.57 1,000
2022-05-05 $37.32 $37.32 $37.21 $37.21 $36.69 4,001
2022-05-04 $37.46 $37.80 $37.44 $37.80 $37.27 10,501
2022-05-03 $37.42 $37.42 $37.42 $37.42 $36.89 100
2022-05-02 $37.27 $37.27 $37.18 $37.24 $36.72 1,235
2022-04-29 $37.66 $37.66 $37.42 $37.42 $36.73 1,100
2022-04-28 $37.70 $37.82 $37.66 $37.82 $37.12 6,302
2022-04-27 $37.67 $37.67 $37.67 $37.67 $36.97 3
2022-04-26 $37.96 $37.96 $37.80 $37.80 $37.10 1,113
2022-04-25 $37.76 $37.97 $37.76 $37.97 $37.27 8,502
2022-04-22 $37.88 $37.88 $37.75 $37.75 $37.06 5,000
2022-04-21 $38.06 $38.06 $37.98 $37.99 $37.29 5,000
2022-04-20 $38.18 $38.18 $38.17 $38.17 $37.47 1,000
2022-04-19 $38.13 $38.13 $38.13 $38.13 $37.43 1
2022-04-18 $38.13 $38.13 $38.13 $38.13 $37.43 0
2022-04-14 $38.18 $38.18 $38.18 $38.18 $37.48 0
2022-04-13 $38.38 $38.38 $38.38 $38.38 $37.67 100
2022-04-12 $38.20 $38.20 $38.10 $38.10 $37.40 102
2022-04-11 $37.96 $37.96 $37.94 $37.94 $37.24 1,000
2022-04-08 $38.29 $38.29 $38.18 $38.18 $37.48 201
2022-04-07 $38.43 $38.43 $38.43 $38.43 $37.72 0
2022-04-06 $38.38 $38.56 $38.38 $38.46 $37.75 4,100
2022-04-05 $39.04 $39.04 $38.72 $38.72 $38.01 1,001
2022-04-04 $38.92 $39.10 $38.92 $39.10 $38.38 6,100
2022-04-01 $38.87 $38.87 $38.87 $38.87 $38.15 100
2022-03-31 $39.24 $39.24 $39.18 $39.18 $38.23 3,001
2022-03-30 $39.30 $39.30 $39.22 $39.22 $38.27 120
2022-03-29 $39.10 $39.32 $39.10 $39.32 $38.37 5,152
2022-03-28 $38.72 $38.89 $38.72 $38.89 $37.94 2,000
2022-03-25 $38.95 $38.95 $38.68 $38.68 $37.74 3,200
2022-03-24 $38.90 $38.93 $38.84 $38.93 $37.99 2,287
2022-03-23 $38.91 $38.91 $38.91 $38.91 $37.97 200
2022-03-22 $38.89 $38.98 $38.89 $38.98 $38.04 200
2022-03-21 $38.94 $38.94 $38.86 $38.89 $37.95 5,200
2022-03-18 $39.14 $39.24 $39.14 $39.24 $38.29 4,903
2022-03-17 $38.90 $39.10 $38.90 $39.10 $38.15 5,505
2022-03-16 $38.56 $38.84 $38.54 $38.84 $37.90 11,102
2022-03-15 $38.28 $38.37 $38.28 $38.37 $37.44 1,001
2022-03-14 $38.62 $38.62 $38.22 $38.23 $37.30 10,084
2022-03-11 $38.94 $38.94 $38.69 $38.69 $37.75 2,179
2022-03-10 $39.07 $39.07 $38.90 $38.95 $38.01 6,589
2022-03-09 $39.24 $39.27 $39.20 $39.27 $38.32 5,000
2022-03-08 $39.24 $39.24 $39.02 $39.02 $38.08 12,500
2022-03-07 $39.50 $39.50 $39.18 $39.18 $38.23 11,588
2022-03-04 $39.82 $39.82 $39.60 $39.60 $38.65 12,166
2022-03-03 $40.04 $40.04 $39.89 $39.89 $38.92 7,100
2022-03-02 $39.99 $40.01 $39.98 $40.01 $39.04 2,100
2022-03-01 $40.14 $40.14 $39.96 $39.99 $39.02 6,300
2022-02-28 $40.13 $40.13 $39.98 $40.06 $39.09 4,250
2022-02-25 $39.94 $40.04 $39.94 $40.02 $39.05 11,300
2022-02-24 $39.54 $39.78 $39.54 $39.78 $38.82 34,226
2022-02-23 $39.84 $39.84 $39.74 $39.74 $38.78 2,400
2022-02-22 $39.82 $39.82 $39.76 $39.76 $38.80 2,198
2022-02-18 $39.88 $39.88 $39.82 $39.83 $38.87 2,103
2022-02-17 $39.88 $39.88 $39.85 $39.85 $38.88 416
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.