Innovator U.S. Equity Accelerated Plus ETF - April (XTAP) Exchange: BATS

Data as of Dec. 2, 2022

$24.13 ($0.33) 1.37%

Innovator U.S. Equity Accelerated Plus ETF - April - Daily Information
Click for more stock information on Innovator U.S. Equity Accelerated Plus ETF - April.
Daily Information Data
Date Dec. 2, 2022
Open $23.80
Previous Close $24.13
High $24.13
Low $23.80
Adjusted Open $23.80
Previous Adjusted Close $24.13
Adjusted High $24.13
Adjusted Low $23.80
Historical Stock Data for Innovator U.S. Equity Accelerated Plus ETF - April (XTAP)
Date Open High Low Close Adj.Close Volume
2022-11-04 $23.80 $24.13 $23.80 $24.13 $24.13 401
2022-11-03 $23.91 $23.97 $23.81 $23.81 $23.81 2,700
2022-11-02 $24.56 $24.92 $24.11 $24.11 $24.11 644
2022-11-01 $24.99 $24.99 $24.76 $24.80 $24.80 607
2022-10-31 $24.91 $24.99 $24.91 $24.91 $24.91 496
2022-10-28 $24.60 $25.09 $24.60 $25.09 $25.09 294
2022-10-27 $24.60 $24.60 $24.43 $24.43 $24.43 203
2022-10-26 $24.78 $24.95 $24.61 $24.61 $24.61 309
2022-10-25 $24.71 $24.80 $24.71 $24.80 $24.80 212
2022-10-24 $24.33 $24.44 $24.33 $24.38 $24.38 711
2022-10-21 $23.80 $24.08 $23.80 $24.08 $24.08 396
2022-10-20 $23.82 $23.82 $23.45 $23.48 $23.48 2,965
2022-10-19 $23.77 $23.80 $23.55 $23.63 $23.63 313
2022-10-18 $23.69 $23.82 $23.69 $23.82 $23.82 200
2022-10-17 $23.35 $23.59 $23.35 $23.56 $23.56 931
2022-10-14 $23.21 $23.21 $22.92 $22.92 $22.92 1,103
2022-10-13 $22.45 $23.53 $22.45 $23.53 $23.53 637
2022-10-12 $22.95 $23.04 $22.90 $22.90 $22.90 3,851
2022-10-11 $22.97 $23.14 $22.87 $22.95 $22.95 1,844
2022-10-10 $23.14 $23.14 $23.10 $23.13 $23.13 999
2022-10-07 $23.22 $23.29 $23.22 $23.29 $23.29 220
2022-10-06 $24.10 $24.13 $24.03 $24.03 $24.03 203
2022-10-05 $23.91 $24.27 $23.91 $24.27 $24.27 200
2022-10-04 $24.27 $24.31 $24.13 $24.31 $24.31 456
2022-10-03 $23.37 $23.52 $23.37 $23.52 $23.52 144
2022-09-30 $23.28 $23.34 $22.87 $22.87 $22.87 846
2022-09-29 $23.21 $23.34 $23.21 $23.29 $23.29 400
2022-09-28 $23.38 $23.88 $23.38 $23.88 $23.88 325
2022-09-27 $23.57 $23.57 $23.25 $23.34 $23.34 328
2022-09-26 $23.65 $23.69 $23.44 $23.44 $23.44 3,750
2022-09-23 $23.62 $23.69 $23.41 $23.61 $23.61 14,158
2022-09-22 $24.15 $24.15 $24.14 $24.14 $24.14 131
2022-09-21 $25.06 $25.06 $24.39 $24.39 $24.39 238
2022-09-20 $24.90 $24.90 $24.82 $24.82 $24.82 203
2022-09-19 $24.89 $25.10 $24.89 $25.10 $25.10 137
2022-09-16 $24.82 $24.96 $24.82 $24.96 $24.96 200
2022-09-15 $25.39 $25.39 $25.14 $25.19 $25.19 203
2022-09-14 $25.35 $25.48 $25.35 $25.48 $25.48 480
2022-09-13 $25.81 $25.81 $25.42 $25.42 $25.42 100
2022-09-12 $26.70 $26.70 $26.70 $26.70 $26.70 2
2022-09-09 $26.30 $26.43 $26.30 $26.43 $26.43 1,974
2022-09-08 $25.61 $25.87 $25.61 $25.87 $25.87 306
2022-09-07 $25.46 $25.73 $25.46 $25.73 $25.73 263
2022-09-06 $25.32 $25.37 $25.19 $25.19 $25.19 403
2022-09-02 $25.94 $25.94 $25.25 $25.30 $25.30 1,000
2022-09-01 $25.37 $25.59 $25.27 $25.59 $25.59 15,198
2022-08-31 $25.63 $25.63 $25.63 $25.63 $25.63 79
2022-08-30 $26.20 $26.20 $25.76 $25.79 $25.79 1,032
2022-08-29 $26.34 $26.34 $26.20 $26.20 $26.20 376
2022-08-26 $26.71 $26.71 $26.41 $26.41 $26.41 470
2022-08-25 $27.11 $27.41 $27.11 $27.41 $27.41 1,339
2022-08-24 $26.91 $27.02 $26.91 $27.02 $27.02 234
2022-08-23 $26.92 $26.92 $26.92 $26.92 $26.92 1,240
2022-08-22 $27.12 $27.12 $26.99 $26.99 $26.99 1,240
2022-08-19 $27.68 $27.68 $27.68 $27.68 $27.68 62
2022-08-18 $28.04 $28.04 $28.04 $28.04 $28.04 62
2022-08-17 $27.95 $27.95 $27.95 $27.95 $27.95 99
2022-08-16 $28.16 $28.16 $28.16 $28.16 $28.16 4,098
2022-08-15 $28.09 $28.09 $28.03 $28.08 $28.08 4,098
2022-08-12 $27.92 $27.95 $27.92 $27.95 $27.95 140
2022-08-11 $27.56 $27.56 $27.45 $27.45 $27.45 124
2022-08-10 $27.32 $27.43 $27.31 $27.43 $27.43 286
2022-08-09 $26.73 $26.78 $26.73 $26.78 $26.78 131
2022-08-08 $26.92 $26.92 $26.92 $26.92 $26.92 13
2022-08-05 $26.95 $26.95 $26.95 $26.95 $26.95 48
2022-08-04 $26.98 $26.98 $26.98 $26.98 $26.98 48
2022-08-03 $26.98 $27.07 $26.98 $27.03 $27.03 1,357
2022-08-02 $26.83 $26.83 $26.52 $26.52 $26.52 2,226
2022-08-01 $26.73 $26.73 $26.73 $26.73 $26.73 0
2022-07-29 $26.70 $26.83 $26.70 $26.83 $26.83 1,003
2022-07-28 $26.37 $26.37 $26.37 $26.37 $26.37 1
2022-07-27 $26.06 $26.06 $26.06 $26.06 $26.06 10
2022-07-26 $25.29 $25.29 $25.29 $25.29 $25.29 0
2022-07-25 $25.59 $25.59 $25.59 $25.59 $25.59 5,750
2022-07-22 $25.82 $25.82 $25.55 $25.55 $25.55 5,750
2022-07-21 $25.60 $25.83 $25.58 $25.83 $25.83 1,051
2022-07-20 $25.60 $25.69 $25.57 $25.57 $25.57 1,208
2022-07-19 $25.17 $25.39 $25.17 $25.39 $25.39 631
2022-07-18 $24.60 $24.60 $24.60 $24.60 $24.60 40
2022-07-15 $24.78 $24.80 $24.78 $24.80 $24.80 363
2022-07-14 $24.10 $24.32 $24.10 $24.32 $24.32 355
2022-07-13 $24.42 $24.42 $24.42 $24.42 $24.42 51
2022-07-12 $24.69 $24.79 $24.53 $24.53 $24.53 354
2022-07-11 $24.78 $24.78 $24.78 $24.78 $24.78 0
2022-07-08 $25.15 $25.15 $25.15 $25.15 $25.15 13
2022-07-07 $24.94 $25.16 $24.94 $25.16 $25.16 1,664
2022-07-06 $24.75 $24.82 $24.72 $24.72 $24.72 729
2022-07-05 $24.13 $24.62 $24.12 $24.62 $24.62 6,223
2022-07-01 $24.28 $24.57 $24.28 $24.57 $24.57 472
2022-06-30 $24.27 $24.32 $24.22 $24.24 $24.24 1,898
2022-06-29 $24.44 $24.55 $24.43 $24.55 $24.55 1,373
2022-06-28 $24.56 $24.56 $24.56 $24.56 $24.56 68
2022-06-27 $25.11 $25.11 $25.11 $25.11 $25.11 35
2022-06-24 $25.19 $25.19 $25.19 $25.19 $25.19 115
2022-06-23 $24.38 $24.38 $24.38 $24.38 $24.38 45
2022-06-22 $24.20 $24.20 $24.08 $24.18 $24.18 792
2022-06-21 $24.20 $24.20 $24.12 $24.16 $24.16 602
2022-06-17 $23.49 $23.56 $23.49 $23.56 $23.56 175
2022-06-16 $23.50 $23.54 $23.44 $23.44 $23.44 855
2022-06-15 $24.19 $24.38 $24.19 $24.38 $24.38 2,562
2022-06-14 $24.16 $24.16 $23.96 $23.98 $23.98 2,190
2022-06-13 $24.62 $24.62 $24.10 $24.10 $24.10 603
2022-06-10 $25.66 $25.66 $25.24 $25.24 $25.24 1,118
2022-06-09 $26.09 $26.09 $26.09 $26.09 $26.09 67
2022-06-08 $26.96 $26.96 $26.72 $26.74 $26.74 4,833
2022-06-07 $26.85 $27.08 $26.85 $27.08 $27.08 2,515
2022-06-06 $26.71 $26.79 $26.71 $26.79 $26.79 2,045
2022-06-03 $26.69 $26.69 $26.69 $26.69 $26.69 41
2022-06-02 $26.91 $27.15 $26.91 $27.15 $27.15 554
2022-06-01 $26.52 $26.77 $26.52 $26.67 $26.67 1,172
2022-05-31 $26.93 $27.01 $26.85 $26.87 $26.87 2,854
2022-05-27 $26.96 $26.96 $26.96 $26.96 $26.96 7
2022-05-26 $26.19 $26.34 $26.19 $26.32 $26.32 8,605
2022-05-25 $25.61 $25.75 $25.50 $25.75 $25.75 2,986
2022-05-24 $25.38 $25.50 $25.38 $25.46 $25.46 2,859
2022-05-23 $25.39 $25.69 $25.36 $25.69 $25.69 1,972
2022-05-20 $25.42 $25.42 $24.64 $25.16 $25.16 2,496
2022-05-19 $25.22 $25.22 $25.22 $25.22 $25.22 225
2022-05-18 $25.33 $25.33 $25.33 $25.33 $25.33 40
2022-05-17 $26.33 $26.50 $26.28 $26.50 $26.50 1,093
2022-05-16 $25.91 $26.00 $25.90 $25.96 $25.96 1,470
2022-05-13 $25.74 $26.05 $25.74 $26.05 $26.05 584
2022-05-12 $25.34 $25.34 $25.34 $25.34 $25.34 243
2022-05-11 $26.06 $26.06 $25.41 $25.41 $25.41 340
2022-05-10 $26.18 $26.18 $25.72 $25.91 $25.91 452
2022-05-09 $26.27 $26.32 $25.84 $25.84 $25.84 303,114
2022-05-06 $26.44 $26.79 $26.44 $26.79 $26.79 1,035
2022-05-05 $27.30 $27.30 $26.88 $26.88 $26.88 219
2022-05-04 $27.23 $27.96 $27.09 $27.96 $27.96 4,573
2022-05-03 $27.15 $27.15 $27.15 $27.15 $27.15 90
2022-05-02 $26.78 $26.98 $26.45 $26.98 $26.98 2,786
2022-04-29 $26.79 $26.79 $26.79 $26.79 $26.79 29
2022-04-28 $27.34 $27.81 $27.34 $27.81 $27.81 263
2022-04-27 $27.40 $27.56 $27.19 $27.19 $27.19 1,442
2022-04-26 $27.44 $27.44 $27.17 $27.17 $27.17 881
2022-04-25 $27.53 $27.88 $27.53 $27.88 $27.88 985
2022-04-22 $28.25 $28.25 $27.76 $27.76 $27.76 8,289
2022-04-21 $28.49 $28.49 $28.49 $28.49 $28.49 114
2022-04-20 $28.89 $28.89 $28.89 $28.89 $28.89 0
2022-04-19 $28.83 $28.99 $28.80 $28.88 $28.88 3,237
2022-04-18 $28.46 $28.62 $28.43 $28.44 $28.44 4,073
2022-04-14 $28.50 $28.50 $28.50 $28.50 $28.50 58
2022-04-13 $28.71 $28.78 $28.67 $28.72 $28.72 7,275
2022-04-12 $28.94 $28.94 $28.38 $28.48 $28.48 25,100
2022-04-11 $28.72 $28.73 $28.54 $28.54 $28.54 4,850
2022-04-08 $28.95 $29.08 $28.93 $28.93 $28.93 1,638
2022-04-07 $29.03 $29.03 $29.00 $29.00 $29.00 681
2022-04-06 $28.78 $28.90 $28.75 $28.90 $28.90 1,975
2022-04-05 $29.47 $29.49 $29.11 $29.11 $29.11 1,435
2022-04-04 $29.20 $29.37 $29.20 $29.37 $29.37 2,163
2022-04-01 $29.19 $29.20 $29.11 $29.18 $29.18 2,684
2022-03-31 $29.21 $29.22 $29.16 $29.17 $29.17 27,628
2022-03-30 $29.18 $29.22 $29.18 $29.20 $29.20 8,107
2022-03-29 $29.22 $29.22 $29.20 $29.20 $29.20 4,027
2022-03-28 $29.16 $29.22 $29.16 $29.19 $29.19 3,487
2022-03-25 $29.22 $29.22 $29.15 $29.19 $29.19 1,703
2022-03-24 $29.18 $29.19 $29.12 $29.19 $29.19 1,697
2022-03-23 $29.21 $29.21 $29.12 $29.12 $29.12 100
2022-03-22 $29.08 $29.13 $29.05 $29.13 $29.13 42,037
2022-03-21 $29.03 $29.08 $28.98 $29.08 $29.08 5,214
2022-03-18 $28.87 $28.97 $28.87 $28.97 $28.97 2,122
2022-03-17 $28.79 $28.84 $28.76 $28.84 $28.84 315,440
2022-03-16 $28.57 $28.66 $28.40 $28.66 $28.66 345
2022-03-15 $27.72 $28.14 $27.70 $28.14 $28.14 7,370
2022-03-14 $27.78 $27.95 $27.55 $27.55 $27.55 5,478
2022-03-11 $28.14 $28.14 $27.80 $27.85 $27.85 345,295
2022-03-10 $27.85 $28.07 $27.79 $28.07 $28.07 30,202
2022-03-09 $27.92 $28.23 $27.92 $28.14 $28.14 14,451
2022-03-08 $27.46 $27.95 $27.46 $27.51 $27.51 4,528
2022-03-07 $27.76 $27.83 $27.61 $27.61 $27.61 30,159
2022-03-04 $28.05 $28.19 $27.98 $28.19 $28.19 16,860
2022-03-03 $28.31 $28.43 $28.30 $28.30 $28.30 2,460
2022-03-02 $28.45 $28.46 $28.41 $28.41 $28.41 3,400
2022-03-01 $28.07 $28.13 $27.86 $27.99 $27.99 22,530
2022-02-28 $28.38 $28.38 $28.21 $28.37 $28.37 3,795
2022-02-25 $28.19 $28.43 $28.19 $28.43 $28.43 1,024
2022-02-24 $27.05 $28.07 $27.05 $28.07 $28.07 22,566
2022-02-23 $28.23 $28.24 $27.65 $27.65 $27.65 2,513
2022-02-22 $28.13 $28.14 $27.99 $27.99 $27.99 242,303
2022-02-18 $28.22 $28.28 $28.14 $28.15 $28.15 145,488
2022-02-17 $28.42 $28.42 $28.25 $28.25 $28.25 1,367
2022-02-16 $28.40 $28.60 $28.39 $28.60 $28.60 6,869
2022-02-15 $28.54 $28.54 $28.45 $28.51 $28.51 12,052
2022-02-14 $28.30 $28.30 $28.04 $28.22 $28.22 185,118
2022-02-11 $28.63 $28.63 $28.26 $28.26 $28.26 200
2022-02-10 $28.66 $28.66 $28.55 $28.55 $28.55 869
2022-02-09 $28.78 $28.78 $28.78 $28.78 $28.78 47
2022-02-08 $28.62 $28.65 $28.62 $28.65 $28.65 165
2022-02-07 $28.44 $28.47 $28.44 $28.47 $28.47 100
2022-02-04 $28.52 $28.52 $28.52 $28.52 $28.52 74
2022-02-03 $28.60 $28.60 $28.39 $28.39 $28.39 871
2022-02-02 $28.69 $28.69 $28.69 $28.69 $28.69 1,973
2022-02-01 $28.52 $28.62 $28.52 $28.62 $28.62 1,973
2022-01-31 $28.47 $28.47 $28.47 $28.47 $28.47 11
2022-01-28 $27.89 $28.16 $27.89 $28.16 $28.16 114
2022-01-27 $27.77 $27.77 $27.77 $27.77 $27.77 5
2022-01-26 $27.97 $27.97 $27.61 $27.81 $27.81 950
2022-01-25 $27.61 $27.84 $27.61 $27.80 $27.80 1,010
2022-01-24 $27.42 $27.92 $27.19 $27.92 $27.92 4,328
2022-01-21 $28.24 $28.25 $27.98 $27.98 $27.98 1,524
2022-01-20 $28.55 $28.55 $28.29 $28.29 $28.29 342
2022-01-19 $28.50 $28.50 $28.42 $28.42 $28.42 100
2022-01-18 $28.55 $28.55 $28.55 $28.55 $28.55 1
2022-01-14 $28.65 $28.67 $28.65 $28.67 $28.67 109
2022-01-13 $28.80 $28.80 $28.71 $28.71 $28.71 1,269
2022-01-12 $28.80 $28.82 $28.80 $28.82 $28.82 408
2022-01-11 $28.75 $28.75 $28.75 $28.75 $28.75 84
2022-01-10 $28.57 $28.64 $28.57 $28.64 $28.64 233
2022-01-07 $28.70 $28.70 $28.69 $28.69 $28.69 117
2022-01-06 $28.65 $28.73 $28.65 $28.73 $28.73 413
2022-01-05 $28.79 $28.79 $28.66 $28.70 $28.70 1,406
2022-01-04 $28.78 $28.85 $28.74 $28.79 $28.79 15,938
2022-01-03 $28.76 $28.83 $28.73 $28.78 $28.78 49,372
2021-12-31 $28.75 $28.77 $28.75 $28.75 $28.75 3,494
2021-12-30 $28.82 $28.87 $28.75 $28.79 $28.79 1,044
2021-12-29 $28.77 $28.81 $28.69 $28.81 $28.81 6,665
2021-12-28 $28.73 $28.76 $28.70 $28.76 $28.76 621
2021-12-27 $28.65 $28.77 $28.65 $28.77 $28.77 2,172
2021-12-23 $28.61 $28.61 $28.61 $28.61 $28.61 1,343
2021-12-22 $28.52 $28.59 $28.50 $28.57 $28.57 1,343
2021-12-21 $28.33 $28.42 $28.33 $28.42 $28.42 100
2021-12-20 $28.21 $28.21 $28.21 $28.21 $28.21 300
2021-12-17 $28.29 $28.33 $28.29 $28.33 $28.33 300
2021-12-16 $28.58 $28.58 $28.44 $28.44 $28.44 2,010
2021-12-15 $28.33 $28.54 $28.33 $28.54 $28.54 1,291
2021-12-14 $28.29 $28.35 $28.29 $28.35 $28.35 625
2021-12-13 $28.45 $28.45 $28.45 $28.45 $28.45 1
2021-12-10 $28.50 $28.50 $28.50 $28.50 $28.50 1
2021-12-09 $28.42 $28.42 $28.42 $28.42 $28.42 104
2021-12-08 $28.38 $28.45 $28.38 $28.45 $28.45 320
2021-12-07 $28.39 $28.39 $28.39 $28.39 $28.39 25
2021-12-06 $28.11 $28.11 $28.11 $28.11 $28.11 136
2021-12-03 $27.76 $27.86 $27.76 $27.86 $27.86 4,731
2021-12-02 $28.08 $28.08 $28.08 $28.08 $28.08 14
2021-12-01 $28.06 $28.06 $27.90 $27.90 $27.90 1,723
2021-11-30 $28.32 $28.32 $28.07 $28.07 $28.07 179
2021-11-29 $28.26 $28.39 $28.26 $28.39 $28.39 463
2021-11-26 $28.16 $28.16 $28.11 $28.11 $28.11 1,022
2021-11-24 $28.47 $28.47 $28.47 $28.47 $28.47 25
2021-11-23 $28.45 $28.45 $28.45 $28.45 $28.45 6
2021-11-22 $28.46 $28.46 $28.46 $28.46 $28.46 58
2021-11-19 $28.42 $28.45 $28.42 $28.45 $28.45 100
2021-11-18 $28.44 $28.51 $28.43 $28.51 $28.51 1,961
2021-11-17 $28.57 $28.57 $28.49 $28.49 $28.49 139
2021-11-16 $28.53 $28.53 $28.53 $28.53 $28.53 1,101
2021-11-15 $28.47 $28.47 $28.39 $28.40 $28.40 1,101
2021-11-12 $28.47 $28.47 $28.47 $28.47 $28.47 19
2021-11-11 $28.32 $28.40 $28.32 $28.40 $28.40 182
2021-11-10 $28.37 $28.37 $28.37 $28.37 $28.37 124
2021-11-09 $28.45 $28.45 $28.42 $28.42 $28.42 124
2021-11-08 $28.45 $28.50 $28.45 $28.46 $28.46 1,778
2021-11-05 $28.38 $28.47 $28.38 $28.47 $28.47 291
2021-11-04 $28.45 $28.46 $28.38 $28.46 $28.46 254
2021-11-03 $28.45 $28.45 $28.45 $28.45 $28.45 16
2021-11-02 $28.38 $28.38 $28.36 $28.36 $28.36 200
2021-11-01 $28.31 $28.31 $28.31 $28.31 $28.31 1
2021-10-29 $28.29 $28.29 $28.29 $28.29 $28.29 1
2021-10-28 $28.25 $28.27 $28.19 $28.27 $28.27 1,033
2021-10-27 $28.18 $28.18 $28.18 $28.18 $28.18 2
2021-10-26 $28.28 $28.28 $28.27 $28.27 $28.27 1,007
2021-10-25 $28.17 $28.23 $28.17 $28.23 $28.23 285
2021-10-22 $28.17 $28.17 $28.17 $28.17 $28.17 2
2021-10-21 $28.08 $28.19 $28.08 $28.19 $28.19 2,033
2021-10-20 $28.09 $28.14 $28.07 $28.14 $28.14 1,094
2021-10-19 $28.10 $28.10 $28.10 $28.10 $28.10 98
2021-10-18 $28.00 $28.00 $28.00 $28.00 $28.00 1
2021-10-15 $27.95 $27.95 $27.93 $27.93 $27.93 1,443
2021-10-14 $27.70 $27.86 $27.70 $27.86 $27.86 485
2021-10-13 $27.49 $27.64 $27.49 $27.62 $27.62 1,369
2021-10-12 $27.52 $27.52 $27.52 $27.52 $27.52 36
2021-10-11 $27.56 $27.56 $27.56 $27.56 $27.56 0
2021-10-08 $27.63 $27.63 $27.63 $27.63 $27.63 50
2021-10-07 $27.63 $27.63 $27.63 $27.63 $27.63 50
2021-10-06 $27.54 $27.56 $27.43 $27.56 $27.56 1,260
2021-10-05 $27.51 $27.51 $27.44 $27.44 $27.44 431
2021-10-04 $27.25 $27.25 $27.23 $27.23 $27.23 397
2021-10-01 $27.47 $27.47 $27.47 $27.47 $27.47 134
2021-09-30 $27.45 $27.45 $27.27 $27.27 $27.27 1,687
2021-09-29 $27.41 $27.41 $27.41 $27.41 $27.41 31
2021-09-28 $27.61 $27.61 $27.32 $27.40 $27.40 33,173
2021-09-27 $27.69 $27.76 $27.68 $27.73 $27.73 25,646
2021-09-24 $27.74 $27.77 $27.66 $27.77 $27.77 2,196
2021-09-23 $27.74 $27.74 $27.74 $27.74 $27.74 89
2021-09-22 $27.56 $27.59 $27.46 $27.53 $27.53 29,448
2021-09-21 $27.50 $27.50 $27.26 $27.36 $27.36 3,296
2021-09-20 $27.43 $27.43 $27.02 $27.17 $27.17 5,956
2021-09-17 $27.64 $27.66 $27.60 $27.62 $27.62 562
2021-09-16 $27.76 $27.76 $27.76 $27.76 $27.76 2
2021-09-15 $27.86 $27.86 $27.78 $27.78 $27.78 134
2021-09-14 $27.60 $27.66 $27.60 $27.66 $27.66 317
2021-09-13 $27.65 $27.69 $27.65 $27.69 $27.69 646
2021-09-10 $27.74 $27.74 $27.70 $27.70 $27.70 508
2021-09-09 $27.80 $27.80 $27.80 $27.80 $27.80 63
2021-09-08 $27.82 $27.82 $27.82 $27.82 $27.82 68
2021-09-07 $27.84 $27.84 $27.84 $27.84 $27.84 114
2021-09-03 $27.82 $27.90 $27.82 $27.90 $27.90 8,670
2021-09-02 $27.90 $27.90 $27.89 $27.89 $27.89 657
2021-09-01 $27.83 $27.88 $27.83 $27.88 $27.88 178
2021-08-31 $27.90 $27.90 $27.87 $27.87 $27.87 1,333
2021-08-30 $27.91 $27.91 $27.87 $27.87 $27.87 1,660
2021-08-27 $27.83 $27.83 $27.83 $27.83 $27.83 1,547
2021-08-26 $27.75 $27.75 $27.59 $27.66 $27.66 1,547
2021-08-25 $27.74 $27.78 $27.74 $27.78 $27.78 208
2021-08-24 $27.72 $27.72 $27.72 $27.72 $27.72 228
2021-08-23 $27.60 $27.79 $27.60 $27.74 $27.74 1,694
2021-08-20 $27.58 $27.61 $27.46 $27.58 $27.58 2,077
2021-08-19 $27.40 $27.40 $27.40 $27.40 $27.40 84
2021-08-18 $27.50 $27.50 $27.45 $27.45 $27.45 695
2021-08-17 $27.60 $27.60 $27.58 $27.58 $27.58 545
2021-08-16 $27.66 $27.70 $27.54 $27.70 $27.70 4,926
2021-08-13 $27.72 $27.72 $27.67 $27.72 $27.72 628
2021-08-12 $27.66 $27.66 $27.66 $27.66 $27.66 171
2021-08-11 $27.66 $27.66 $27.63 $27.63 $27.63 692
2021-08-10 $27.59 $27.61 $27.59 $27.61 $27.61 153
2021-08-09 $27.61 $27.61 $27.61 $27.61 $27.61 53
2021-08-06 $27.62 $27.63 $27.60 $27.60 $27.60 6,463
2021-08-05 $27.53 $27.53 $27.53 $27.53 $27.53 58
2021-08-04 $27.46 $27.46 $27.46 $27.46 $27.46 99
2021-08-03 $27.40 $27.49 $27.40 $27.49 $27.49 777
2021-08-02 $27.42 $27.42 $27.36 $27.36 $27.36 640
2021-07-30 $27.45 $27.45 $27.45 $27.45 $27.45 284
2021-07-29 $27.43 $27.51 $27.43 $27.51 $27.51 835
2021-07-28 $27.44 $27.50 $27.40 $27.43 $27.43 1,273
2021-07-27 $27.48 $27.48 $27.38 $27.38 $27.38 1,819
2021-07-26 $27.52 $27.52 $27.46 $27.51 $27.51 3,195
2021-07-23 $27.51 $27.51 $27.46 $27.46 $27.46 439
2021-07-22 $27.23 $27.30 $27.23 $27.30 $27.30 843
2021-07-21 $27.17 $27.33 $27.17 $27.28 $27.28 6,142
2021-07-20 $27.16 $27.16 $27.16 $27.16 $27.16 30
2021-07-19 $26.82 $26.84 $26.81 $26.84 $26.84 3,300
2021-07-16 $27.14 $27.14 $27.14 $27.14 $27.14 7
2021-07-15 $27.26 $27.26 $27.26 $27.26 $27.26 10
2021-07-14 $27.34 $27.42 $27.33 $27.33 $27.33 3,300
2021-07-13 $27.38 $27.45 $27.32 $27.32 $27.32 6,435
2021-07-12 $27.29 $27.38 $27.28 $27.35 $27.35 30,675
2021-07-09 $27.37 $27.37 $27.37 $27.37 $27.37 104
2021-07-08 $27.01 $27.14 $27.01 $27.14 $27.14 104
2021-07-07 $27.31 $27.32 $27.29 $27.29 $27.29 295
2021-07-06 $27.22 $27.33 $27.18 $27.33 $27.33 4,315
2021-07-02 $27.21 $27.31 $27.21 $27.31 $27.31 3,934
2021-07-01 $27.11 $27.26 $27.11 $27.26 $27.26 31,327
2021-06-30 $27.12 $27.13 $27.08 $27.13 $27.13 1,261
2021-06-29 $27.11 $27.11 $27.11 $27.11 $27.11 453
2021-06-28 $27.00 $27.12 $27.00 $27.12 $27.12 453
2021-06-25 $27.18 $27.18 $27.12 $27.12 $27.12 330
2021-06-24 $27.05 $27.12 $27.04 $27.05 $27.05 2,270
2021-06-23 $27.05 $27.05 $26.98 $26.98 $26.98 1,728
2021-06-22 $26.92 $27.00 $26.92 $26.96 $26.96 4,434
2021-06-21 $26.75 $26.79 $26.75 $26.79 $26.79 255
2021-06-18 $26.70 $26.70 $26.53 $26.58 $26.58 2,900
2021-06-17 $26.84 $26.84 $26.84 $26.84 $26.84 32
2021-06-16 $26.84 $26.84 $26.80 $26.80 $26.80 337
2021-06-15 $26.93 $26.93 $26.87 $26.87 $26.87 660
2021-06-14 $26.91 $26.91 $26.85 $26.90 $26.90 1,774
2021-06-11 $26.88 $26.91 $26.88 $26.89 $26.89 420
2021-06-10 $26.85 $26.85 $26.85 $26.85 $26.85 71
2021-06-09 $26.80 $26.83 $26.75 $26.75 $26.75 2,109
2021-06-08 $26.78 $26.83 $26.77 $26.83 $26.83 632
2021-06-07 $26.77 $26.77 $26.76 $26.77 $26.77 5,772
2021-06-04 $26.66 $26.81 $26.62 $26.81 $26.81 4,768
2021-06-03 $26.66 $26.67 $26.62 $26.64 $26.64 8,504
2021-06-02 $26.68 $26.68 $26.66 $26.66 $26.66 394
2021-06-01 $26.71 $26.74 $26.68 $26.68 $26.68 969
2021-05-28 $26.64 $26.70 $26.64 $26.68 $26.68 1,357
2021-05-27 $26.62 $26.67 $26.62 $26.65 $26.65 9,648
2021-05-26 $26.57 $26.59 $26.57 $26.57 $26.57 1,142
2021-05-25 $26.57 $26.59 $26.51 $26.51 $26.51 3,355
2021-05-24 $26.46 $26.64 $26.46 $26.59 $26.59 5,438
2021-05-21 $26.35 $26.35 $26.35 $26.35 $26.35 2
2021-05-20 $26.27 $26.38 $26.27 $26.38 $26.38 2,961
2021-05-19 $25.96 $26.04 $25.86 $26.04 $26.04 3,981
2021-05-18 $26.29 $26.37 $26.19 $26.19 $26.19 13,350
2021-05-17 $26.32 $26.34 $26.24 $26.34 $26.34 7,539
2021-05-14 $26.26 $26.44 $26.26 $26.44 $26.44 1,133
2021-05-13 $25.98 $26.11 $25.98 $26.10 $26.10 1,494
2021-05-12 $26.16 $26.16 $25.72 $25.74 $25.74 4,714
2021-05-11 $26.22 $26.28 $26.16 $26.22 $26.22 3,634
2021-05-10 $26.57 $26.67 $26.46 $26.46 $26.46 7,982
2021-05-07 $26.35 $26.67 $26.35 $26.63 $26.63 7,024
2021-05-06 $26.28 $26.45 $26.28 $26.45 $26.45 4,010
2021-05-05 $26.41 $26.41 $26.30 $26.37 $26.37 3,100
2021-05-04 $26.30 $26.33 $26.11 $26.25 $26.25 9,184
2021-05-03 $26.49 $26.50 $26.46 $26.46 $26.46 4,707
2021-04-30 $26.44 $26.44 $26.27 $26.44 $26.44 13,011
2021-04-29 $26.54 $26.57 $26.37 $26.50 $26.50 20,765
2021-04-28 $26.46 $26.47 $26.42 $26.44 $26.44 3,164
2021-04-27 $26.47 $26.47 $26.29 $26.38 $26.38 2,510
2021-04-26 $26.42 $26.44 $26.36 $26.43 $26.43 2,790
2021-04-23 $26.17 $26.43 $26.17 $26.37 $26.37 24,717
2021-04-22 $26.33 $26.40 $26.03 $26.23 $26.23 42,449
2021-04-21 $26.19 $26.36 $26.16 $26.34 $26.34 6,301
2021-04-20 $26.27 $26.27 $26.11 $26.15 $26.15 5,048
2021-04-19 $26.34 $26.34 $26.24 $26.24 $26.24 8,179
2021-04-16 $26.42 $26.42 $26.34 $26.39 $26.39 7,577
2021-04-15 $26.29 $26.35 $26.28 $26.35 $26.35 6,698
2021-04-14 $26.26 $26.26 $26.14 $26.18 $26.18 3,349
2021-04-13 $26.15 $26.25 $26.15 $26.17 $26.17 3,800
2021-04-12 $26.20 $26.20 $26.06 $26.13 $26.13 6,512
2021-04-09 $26.04 $26.16 $26.04 $26.14 $26.14 18,525
2021-04-08 $26.08 $26.08 $25.93 $26.03 $26.03 8,656
2021-04-07 $25.95 $25.95 $25.88 $25.89 $25.89 1,220
2021-04-06 $25.94 $25.98 $25.90 $25.90 $25.90 7,658
2021-04-05 $25.87 $25.99 $25.87 $25.98 $25.98 13,928
2021-04-01 $25.61 $25.70 $25.45 $25.70 $25.70 26,760

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.