Acruence Active Hedge U.S. Equity ETF (XVOL) Exchange: NYSE ARCA

Data as of March 29, 2024

$19.76 ($-0.18) -0.91%

Acruence Active Hedge U.S. Equity ETF - Daily Information
Click for more stock information on Acruence Active Hedge U.S. Equity ETF.
Daily Information Data
Date March 29, 2024
Open $20.09
Previous Close $19.76
High $20.09
Low $19.76
Adjusted Open $20.09
Previous Adjusted Close $19.76
Adjusted High $20.09
Adjusted Low $19.76

About Acruence Active Hedge U.S. Equity ETF (XVOL)

Acruence Active Hedge U.S. Equity ETF

Historical Stock Data for Acruence Active Hedge U.S. Equity ETF (XVOL)

Date Open High Low Close Adj.Close Volume
2024-03-08 $20.09 $20.09 $19.76 $19.76 $19.76 111
2024-03-07 $19.94 $19.94 $19.94 $19.94 $19.94 1
2024-03-06 $19.76 $19.76 $19.75 $19.75 $19.75 502
2024-03-05 $19.65 $19.65 $19.65 $19.65 $19.65 0
2024-03-04 $19.88 $19.89 $19.79 $19.79 $19.79 682
2024-03-01 $19.60 $19.60 $19.57 $19.58 $19.58 8,945
2024-02-29 $19.43 $19.43 $19.43 $19.43 $19.43 2
2024-02-28 $19.40 $19.46 $19.32 $19.32 $19.32 5,211
2024-02-27 $19.35 $19.35 $19.29 $19.29 $19.29 101
2024-02-26 $19.30 $19.30 $19.21 $19.21 $19.21 438
2024-02-23 $19.19 $19.20 $19.16 $19.19 $19.19 446,244
2024-02-22 $19.08 $19.14 $19.07 $19.14 $19.14 30,656
2024-02-21 $18.62 $18.72 $18.62 $18.72 $18.72 5,038
2024-02-20 $18.95 $19.02 $18.89 $18.93 $18.93 122,991
2024-02-16 $19.02 $19.02 $19.02 $19.02 $19.02 2
2024-02-15 $19.03 $19.09 $18.94 $19.09 $19.09 22,257
2024-02-14 $18.87 $18.87 $18.81 $18.81 $18.81 17,985
2024-02-13 $18.69 $18.87 $18.66 $18.66 $18.66 24,997
2024-02-12 $19.06 $19.08 $18.95 $18.95 $18.95 33,375
2024-02-09 $18.88 $18.92 $18.86 $18.86 $18.86 4,737
2024-02-08 $18.67 $18.90 $18.67 $18.90 $18.90 5,366
2024-02-07 $18.87 $18.89 $18.87 $18.89 $18.89 180,046
2024-02-06 $18.63 $18.73 $18.63 $18.73 $18.73 124,625
2024-02-05 $17.89 $18.90 $17.89 $18.71 $18.71 11,225
2024-02-02 $18.84 $18.90 $18.77 $18.88 $18.88 194,130
2024-02-01 $18.68 $18.73 $18.61 $18.73 $18.73 6,912
2024-01-31 $18.86 $18.86 $18.66 $18.66 $18.66 150
2024-01-30 $18.77 $18.82 $18.77 $18.82 $18.82 4,474
2024-01-29 $18.62 $18.76 $18.62 $18.76 $18.76 44,805
2024-01-26 $18.61 $18.69 $18.61 $18.69 $18.69 3,050
2024-01-25 $18.66 $18.66 $18.66 $18.66 $18.66 0
2024-01-24 $18.58 $18.72 $18.49 $18.52 $18.52 6,684
2024-01-23 $18.52 $18.52 $18.52 $18.52 $18.52 0
2024-01-22 $18.65 $18.65 $18.55 $18.61 $18.61 10,491
2024-01-19 $18.35 $18.53 $18.35 $18.53 $18.53 775
2024-01-18 $18.40 $18.40 $18.24 $18.27 $18.27 5,051
2024-01-17 $18.34 $18.44 $18.20 $18.36 $18.36 4,072
2024-01-16 $18.31 $18.32 $18.31 $18.32 $18.32 275
2024-01-12 $18.41 $18.41 $18.41 $18.41 $18.41 4
2024-01-11 $18.33 $18.33 $18.33 $18.33 $18.33 0
2024-01-10 $18.40 $18.40 $18.32 $18.32 $18.32 1,652
2024-01-09 $18.26 $18.26 $18.26 $18.26 $18.26 54
2024-01-08 $18.30 $18.30 $18.30 $18.30 $18.30 0
2024-01-05 $18.08 $18.08 $18.08 $18.08 $18.08 0
2024-01-04 $18.00 $18.00 $18.00 $18.00 $18.00 10
2024-01-03 $17.99 $18.07 $17.99 $18.07 $18.07 599
2024-01-02 $18.31 $18.33 $18.23 $18.23 $18.23 3,583
2023-12-29 $18.33 $18.33 $18.33 $18.33 $18.33 32
2023-12-28 $18.41 $18.41 $18.41 $18.41 $18.41 47
2023-12-27 $18.28 $18.37 $18.28 $18.37 $18.37 402
2023-12-26 $18.56 $18.56 $18.56 $18.56 $18.36 8
2023-12-22 $18.45 $18.45 $18.45 $18.45 $18.45 2
2023-12-21 $18.42 $18.42 $18.42 $18.42 $18.42 2
2023-12-20 $18.28 $18.28 $18.28 $18.28 $18.28 2
2023-12-19 $18.46 $18.54 $18.30 $18.54 $18.54 26,949
2023-12-18 $18.41 $18.41 $18.41 $18.41 $18.41 2
2023-12-15 $18.29 $18.36 $18.29 $18.36 $18.36 365
2023-12-14 $18.37 $18.37 $18.37 $18.37 $18.37 7
2023-12-13 $17.96 $18.30 $17.96 $18.30 $18.30 402
2023-12-12 $17.89 $18.01 $17.89 $18.01 $18.01 108
2023-12-11 $18.03 $18.04 $17.98 $17.98 $17.98 623
2023-12-08 $17.88 $17.88 $17.88 $17.88 $17.88 7
2023-12-07 $17.76 $17.76 $17.76 $17.76 $17.76 7
2023-12-06 $17.94 $17.94 $17.70 $17.70 $17.70 20,906
2023-12-05 $17.92 $17.95 $17.81 $17.81 $17.81 9,926
2023-12-04 $18.04 $18.05 $17.95 $17.96 $17.96 16,450
2023-12-01 $17.85 $18.00 $17.80 $17.99 $17.99 8,504
2023-11-30 $17.79 $17.79 $17.79 $17.79 $17.79 2
2023-11-29 $17.68 $17.71 $17.68 $17.71 $17.71 132
2023-11-28 $17.47 $17.76 $17.47 $17.66 $17.66 2,780
2023-11-27 $17.71 $17.71 $17.70 $17.70 $17.70 493
2023-11-24 $17.75 $17.75 $17.75 $17.75 $17.75 78
2023-11-22 $17.89 $17.89 $17.63 $17.70 $17.70 678
2023-11-21 $17.70 $17.70 $17.70 $17.70 $17.70 500
2023-11-20 $17.83 $17.83 $17.78 $17.78 $17.78 151
2023-11-17 $17.67 $17.67 $17.67 $17.67 $17.67 1
2023-11-16 $17.51 $17.54 $17.48 $17.54 $17.54 19,826
2023-11-15 $17.57 $17.57 $17.57 $17.57 $17.57 2
2023-11-14 $17.53 $17.58 $17.53 $17.57 $17.57 776
2023-11-13 $17.18 $17.23 $17.17 $17.19 $17.19 3,594
2023-11-10 $17.07 $17.23 $17.07 $17.19 $17.19 2,772
2023-11-09 $17.01 $17.01 $17.01 $17.01 $17.01 0
2023-11-08 $17.06 $17.09 $17.06 $17.09 $17.09 464
2023-11-07 $17.13 $17.15 $17.13 $17.14 $17.14 1,565
2023-11-06 $17.15 $17.16 $17.15 $17.16 $17.16 371
2023-11-03 $17.32 $17.33 $17.28 $17.30 $17.30 807
2023-11-02 $17.01 $17.08 $17.01 $17.07 $17.07 83,227
2023-11-01 $16.65 $16.66 $16.59 $16.66 $16.66 400
2023-10-31 $16.59 $16.64 $16.55 $16.64 $16.64 698
2023-10-30 $16.59 $16.65 $16.52 $16.65 $16.65 23,117
2023-10-27 $16.71 $16.71 $16.57 $16.57 $16.57 196
2023-10-26 $16.75 $16.85 $16.75 $16.77 $16.77 2,794
2023-10-25 $16.87 $16.87 $16.78 $16.81 $16.81 2,625
2023-10-24 $17.07 $17.07 $17.04 $17.04 $17.04 279
2023-10-23 $17.00 $17.08 $16.96 $16.96 $16.96 53,079
2023-10-20 $17.08 $17.08 $17.08 $17.08 $17.08 46,721
2023-10-19 $17.38 $17.48 $17.31 $17.31 $17.31 8,970
2023-10-18 $17.47 $17.47 $17.47 $17.47 $17.47 0
2023-10-17 $17.79 $17.79 $17.74 $17.74 $17.74 350
2023-10-16 $17.66 $17.66 $17.66 $17.66 $17.66 77,000
2023-10-13 $17.54 $17.54 $17.44 $17.46 $17.46 7,959
2023-10-12 $17.55 $17.55 $17.55 $17.55 $17.55 10,551
2023-10-11 $17.73 $17.73 $17.73 $17.73 $17.73 0
2023-10-10 $17.74 $17.74 $17.64 $17.64 $17.64 120
2023-10-09 $17.37 $17.51 $17.37 $17.51 $17.51 206
2023-10-06 $17.52 $17.52 $17.41 $17.41 $17.41 7,321
2023-10-05 $17.31 $17.31 $17.31 $17.31 $17.31 8
2023-10-04 $17.38 $17.38 $17.38 $17.38 $17.38 10,607
2023-10-03 $17.40 $17.41 $17.33 $17.33 $17.33 2,541
2023-10-02 $17.58 $17.58 $17.58 $17.58 $17.58 7
2023-09-29 $17.77 $17.77 $17.77 $17.77 $17.77 14
2023-09-28 $17.85 $17.85 $17.85 $17.85 $17.85 2
2023-09-27 $17.68 $17.68 $17.68 $17.68 $17.68 2
2023-09-26 $17.62 $17.70 $17.57 $17.57 $17.57 351
2023-09-25 $17.78 $17.78 $17.78 $17.78 $17.78 7
2023-09-22 $17.74 $17.74 $17.72 $17.72 $17.72 6,445
2023-09-21 $17.77 $17.77 $17.77 $17.77 $17.77 63
2023-09-20 $18.06 $18.06 $18.06 $18.06 $18.06 7
2023-09-19 $18.18 $18.18 $18.18 $18.18 $18.18 3
2023-09-18 $18.22 $18.22 $18.22 $18.22 $18.22 12,505
2023-09-15 $18.19 $18.25 $18.19 $18.25 $18.25 214
2023-09-14 $18.40 $18.40 $18.40 $18.40 $18.40 2
2023-09-13 $18.20 $18.20 $18.20 $18.20 $18.20 2
2023-09-12 $18.33 $18.37 $18.33 $18.37 $18.37 236
2023-09-11 $18.36 $18.36 $18.36 $18.36 $18.36 7
2023-09-08 $18.38 $18.38 $18.38 $18.38 $18.38 7
2023-09-07 $18.25 $18.35 $18.25 $18.35 $18.35 502
2023-09-06 $18.47 $18.48 $18.47 $18.48 $18.48 502
2023-09-05 $18.69 $18.69 $18.58 $18.58 $18.58 426
2023-09-01 $18.74 $18.75 $18.74 $18.75 $18.75 150
2023-08-31 $18.62 $18.62 $18.62 $18.62 $18.62 29
2023-08-30 $18.59 $18.60 $18.52 $18.60 $18.60 390
2023-08-29 $18.54 $18.54 $18.54 $18.54 $18.54 118
2023-08-28 $18.26 $18.34 $18.22 $18.34 $18.34 1,339
2023-08-25 $18.18 $18.18 $18.18 $18.18 $18.18 3
2023-08-24 $18.18 $18.18 $18.18 $18.18 $18.18 2
2023-08-23 $18.28 $18.28 $18.28 $18.28 $18.28 143
2023-08-22 $18.13 $18.15 $18.13 $18.15 $18.15 102
2023-08-21 $18.27 $18.27 $18.27 $18.27 $18.27 1,177
2023-08-18 $18.28 $18.28 $18.28 $18.28 $18.28 9
2023-08-17 $18.31 $18.31 $18.31 $18.31 $18.31 2
2023-08-16 $18.37 $18.37 $18.28 $18.36 $18.36 666
2023-08-15 $18.54 $18.54 $18.51 $18.51 $18.51 8,466
2023-08-14 $18.78 $18.78 $18.74 $18.74 $18.74 294
2023-08-11 $18.71 $18.80 $18.71 $18.79 $18.79 11,759
2023-08-10 $18.89 $18.89 $18.89 $18.89 $18.89 2
2023-08-09 $19.02 $19.02 $18.92 $18.92 $18.92 4,825
2023-08-08 $19.01 $19.12 $18.99 $19.12 $19.12 752
2023-08-07 $19.16 $19.18 $19.07 $19.18 $19.18 29,337
2023-08-04 $18.99 $18.99 $18.99 $18.99 $18.99 2
2023-08-03 $19.13 $19.13 $19.12 $19.12 $19.12 250
2023-08-02 $19.14 $19.14 $19.11 $19.11 $19.11 21,030
2023-08-01 $19.43 $19.43 $19.41 $19.41 $19.41 102
2023-07-31 $19.41 $19.41 $19.41 $19.41 $19.41 74
2023-07-28 $19.32 $19.32 $19.32 $19.32 $19.32 2
2023-07-27 $19.12 $19.15 $19.12 $19.15 $19.15 507
2023-07-26 $18.99 $19.19 $18.99 $19.19 $19.19 981
2023-07-25 $19.22 $19.22 $19.22 $19.22 $19.22 214
2023-07-24 $19.15 $19.15 $19.15 $19.15 $19.15 2
2023-07-21 $19.15 $19.18 $19.11 $19.11 $19.11 7,327
2023-07-20 $19.10 $19.10 $19.10 $19.10 $19.10 152
2023-07-19 $19.22 $19.27 $19.21 $19.21 $19.21 1,088
2023-07-18 $19.28 $19.28 $19.28 $19.28 $19.28 2
2023-07-17 $19.12 $19.12 $19.12 $19.12 $19.12 3
2023-07-14 $18.99 $18.99 $18.99 $18.99 $18.99 48
2023-07-13 $19.05 $19.10 $19.04 $19.10 $19.10 2,005
2023-07-12 $18.92 $18.92 $18.92 $18.92 $18.92 3
2023-07-11 $18.81 $18.81 $18.81 $18.81 $18.81 3
2023-07-10 $18.72 $18.73 $18.72 $18.73 $18.73 909
2023-07-07 $18.54 $18.54 $18.54 $18.54 $18.54 2
2023-07-06 $18.45 $18.47 $18.42 $18.47 $18.47 1,722
2023-07-05 $18.49 $18.63 $18.49 $18.61 $18.61 1,289
2023-07-03 $18.71 $18.71 $18.71 $18.71 $18.71 10
2023-06-30 $18.73 $18.73 $18.71 $18.71 $18.71 30,048
2023-06-29 $18.49 $18.51 $18.49 $18.51 $18.51 215
2023-06-28 $18.33 $18.45 $18.33 $18.42 $18.42 57,366
2023-06-27 $18.24 $18.40 $18.24 $18.38 $18.38 7,787
2023-06-26 $17.92 $18.26 $17.92 $18.20 $18.20 16,388
2023-06-23 $18.20 $18.99 $18.12 $18.22 $18.22 103,338
2023-06-22 $18.30 $18.32 $18.19 $18.31 $18.31 70,628
2023-06-21 $18.34 $18.39 $18.27 $18.27 $18.27 75,991
2023-06-20 $18.37 $18.39 $18.28 $18.28 $18.28 5,563
2023-06-16 $18.37 $18.37 $18.37 $18.37 $18.37 1
2023-06-15 $18.48 $18.51 $18.48 $18.51 $18.51 5,166
2023-06-14 $18.33 $18.33 $18.31 $18.31 $18.31 200,070
2023-06-13 $18.28 $18.35 $18.25 $18.27 $18.27 10,440
2023-06-12 $17.39 $18.21 $17.39 $18.21 $18.21 2,241
2023-06-09 $18.07 $18.07 $18.06 $18.06 $18.06 200
2023-06-08 $17.96 $18.11 $17.96 $18.03 $18.03 2,800
2023-06-07 $18.01 $18.01 $17.76 $17.76 $17.76 2,340
2023-06-06 $17.95 $17.95 $17.95 $17.95 $17.95 0
2023-06-05 $17.93 $17.93 $17.93 $17.93 $17.93 0
2023-06-02 $17.99 $18.00 $17.99 $17.99 $17.99 3,372
2023-06-01 $17.87 $17.87 $17.87 $17.87 $17.87 0
2023-05-31 $17.80 $17.80 $17.80 $17.80 $17.80 0
2023-05-30 $17.88 $17.88 $17.88 $17.88 $17.88 0
2023-05-26 $17.00 $17.91 $17.00 $17.91 $17.91 3,304
2023-05-25 $17.87 $17.88 $17.83 $17.83 $17.83 2,687
2023-05-24 $17.72 $17.72 $17.72 $17.72 $17.72 0
2023-05-23 $17.79 $17.80 $17.79 $17.80 $17.80 100
2023-05-22 $18.02 $18.02 $18.02 $18.02 $18.02 110
2023-05-19 $18.09 $18.09 $18.09 $18.09 $18.09 110
2023-05-18 $18.03 $18.07 $18.01 $18.07 $18.07 1,194
2023-05-17 $18.04 $18.04 $18.04 $18.04 $18.04 11
2023-05-16 $17.99 $17.99 $17.99 $17.99 $17.99 100
2023-05-15 $18.08 $18.08 $18.08 $18.08 $18.08 100
2023-05-12 $18.06 $18.06 $18.06 $18.06 $18.06 0
2023-05-11 $18.04 $18.04 $18.04 $18.04 $18.04 0
2023-05-10 $18.14 $18.14 $18.14 $18.14 $18.14 0
2023-05-09 $18.15 $18.15 $18.15 $18.15 $18.15 0
2023-05-08 $18.18 $18.18 $18.18 $18.18 $18.18 0
2023-05-05 $18.22 $18.23 $18.22 $18.23 $18.23 200
2023-05-04 $18.06 $18.07 $18.06 $18.07 $18.07 200
2023-05-03 $18.11 $18.11 $18.11 $18.11 $18.11 200
2023-05-02 $18.18 $18.19 $18.18 $18.19 $18.19 200
2023-05-01 $18.34 $18.34 $18.34 $18.34 $18.34 1
2023-04-28 $18.30 $18.30 $18.30 $18.30 $18.30 0
2023-04-27 $18.21 $18.21 $18.21 $18.21 $18.21 27
2023-04-26 $18.01 $18.01 $17.92 $17.92 $17.92 102
2023-04-25 $18.00 $18.00 $18.00 $18.00 $18.00 0
2023-04-24 $18.21 $18.22 $18.19 $18.22 $18.22 379
2023-04-21 $18.22 $18.22 $18.22 $18.22 $18.22 100
2023-04-20 $18.24 $18.24 $18.19 $18.19 $18.19 1,506
2023-04-19 $18.29 $18.29 $18.29 $18.29 $18.29 8
2023-04-18 $18.31 $18.33 $18.31 $18.33 $18.33 382
2023-04-17 $18.20 $18.26 $18.20 $18.26 $18.26 822
2023-04-14 $18.21 $18.25 $18.21 $18.25 $18.25 400
2023-04-13 $18.16 $18.27 $18.16 $18.24 $18.24 2,646
2023-04-12 $18.15 $18.18 $18.06 $18.06 $18.06 1,391
2023-04-11 $18.17 $18.17 $18.14 $18.14 $18.14 300
2023-04-10 $18.07 $18.11 $18.07 $18.11 $18.11 400
2023-04-06 $18.07 $18.13 $18.07 $18.13 $18.13 300
2023-04-05 $18.07 $18.07 $18.06 $18.06 $18.06 1,664
2023-04-04 $18.11 $18.11 $18.10 $18.10 $18.10 1,200
2023-04-03 $18.50 $18.50 $18.38 $18.38 $18.38 503
2023-03-31 $18.14 $18.14 $18.14 $18.14 $18.14 0
2023-03-30 $17.93 $17.93 $17.93 $17.93 $17.93 0
2023-03-29 $17.84 $17.84 $17.84 $17.84 $17.84 10
2023-03-28 $17.29 $17.29 $17.29 $17.29 $17.29 0
2023-03-27 $17.73 $17.73 $17.66 $17.73 $17.73 4,919
2023-03-24 $17.54 $17.68 $17.52 $17.64 $17.64 4,318
2023-03-23 $17.59 $17.59 $17.59 $17.59 $17.59 500
2023-03-22 $17.73 $17.73 $17.59 $17.59 $17.59 500
2023-03-21 $17.69 $17.74 $17.69 $17.74 $17.74 283
2023-03-20 $17.62 $17.62 $17.62 $17.62 $17.62 0
2023-03-17 $17.47 $17.47 $17.47 $17.47 $17.47 0
2023-03-16 $17.51 $17.64 $17.51 $17.64 $17.64 311
2023-03-15 $17.31 $17.35 $17.21 $17.31 $17.31 22,744
2023-03-14 $17.40 $17.43 $17.40 $17.43 $17.43 424
2023-03-13 $17.25 $17.37 $17.25 $17.27 $17.27 1,752
2023-03-10 $17.41 $17.41 $17.24 $17.24 $17.24 460
2023-03-09 $17.46 $17.46 $17.46 $17.46 $17.46 600
2023-03-08 $17.71 $17.72 $17.69 $17.71 $17.71 600
2023-03-07 $17.83 $17.83 $17.69 $17.69 $17.69 2,002
2023-03-06 $17.94 $17.94 $17.94 $17.94 $17.94 1
2023-03-03 $17.79 $17.91 $17.79 $17.91 $17.91 401
2023-03-02 $17.57 $17.70 $17.57 $17.70 $17.70 446
2023-03-01 $17.60 $17.60 $17.56 $17.56 $17.56 400
2023-02-28 $17.71 $17.71 $17.65 $17.65 $17.65 200
2023-02-27 $17.68 $17.68 $17.68 $17.68 $17.68 32
2023-02-24 $17.59 $17.63 $17.59 $17.63 $17.63 913
2023-02-23 $17.70 $17.81 $17.70 $17.81 $17.81 202
2023-02-22 $17.74 $17.74 $17.70 $17.70 $17.70 1,817
2023-02-21 $17.40 $17.40 $17.40 $17.40 $17.40 3
2023-02-17 $17.99 $18.11 $17.99 $18.11 $18.11 1,094
2023-02-16 $18.17 $18.17 $18.10 $18.11 $18.11 1,828
2023-02-15 $18.30 $18.30 $18.30 $18.30 $18.30 0
2023-02-14 $18.21 $18.29 $18.17 $18.29 $18.29 400
2023-02-13 $18.21 $18.28 $18.21 $18.27 $18.27 4,691
2023-02-10 $18.03 $18.12 $18.03 $18.12 $18.12 2,162
2023-02-09 $18.30 $18.30 $17.88 $17.88 $17.88 240
2023-02-08 $18.21 $18.24 $18.20 $18.20 $18.20 4,175
2023-02-07 $18.15 $18.38 $18.15 $18.38 $18.38 669
2023-02-06 $18.17 $18.17 $18.17 $18.17 $18.17 0
2023-02-03 $18.26 $18.26 $18.26 $18.26 $18.26 1
2023-02-02 $18.33 $18.41 $18.31 $18.41 $18.41 1,731
2023-02-01 $18.00 $18.30 $18.00 $18.20 $18.20 4,791
2023-01-31 $17.91 $18.01 $17.91 $18.01 $18.01 131
2023-01-30 $17.82 $17.82 $17.82 $17.82 $17.82 53
2023-01-27 $18.03 $18.03 $18.03 $18.03 $18.03 0
2023-01-26 $17.90 $17.96 $17.89 $17.96 $17.96 51,500
2023-01-25 $17.63 $17.80 $17.63 $17.80 $17.80 400
2023-01-24 $17.74 $17.82 $17.74 $17.82 $17.82 400
2023-01-23 $17.86 $17.87 $17.83 $17.83 $17.83 4,340
2023-01-20 $17.66 $17.66 $17.66 $17.66 $17.66 400
2023-01-19 $17.40 $17.40 $17.40 $17.40 $17.40 100
2023-01-18 $17.50 $17.50 $17.50 $17.50 $17.50 100
2023-01-17 $17.75 $17.75 $17.75 $17.75 $17.75 101
2023-01-13 $17.79 $17.79 $17.79 $17.79 $17.79 36
2023-01-12 $17.73 $17.73 $17.73 $17.73 $17.73 0
2023-01-11 $17.68 $17.68 $17.68 $17.68 $17.68 0
2023-01-10 $17.51 $17.51 $17.51 $17.51 $17.51 0
2023-01-09 $17.43 $17.43 $17.43 $17.43 $17.43 30
2023-01-06 $17.45 $17.45 $17.44 $17.44 $17.44 1,750
2023-01-05 $17.20 $17.20 $17.12 $17.12 $17.12 196
2023-01-04 $17.25 $17.25 $17.25 $17.25 $17.25 57
2023-01-03 $17.19 $17.19 $17.19 $17.19 $17.19 1
2022-12-30 $17.19 $17.25 $17.19 $17.25 $17.25 750
2022-12-29 $17.24 $17.30 $17.24 $17.30 $17.30 1,125
2022-12-28 $17.04 $17.04 $17.04 $17.04 $17.04 56
2022-12-27 $17.01 $17.01 $17.01 $17.01 $17.01 0
2022-12-23 $17.28 $17.28 $17.28 $17.28 $17.28 0
2022-12-22 $17.61 $17.61 $17.61 $17.61 $17.13 0
2022-12-21 $17.66 $17.83 $17.66 $17.83 $17.83 500
2022-12-20 $17.67 $17.67 $17.66 $17.66 $17.66 100
2022-12-19 $17.61 $17.61 $17.55 $17.55 $17.55 170
2022-12-16 $17.79 $17.79 $17.79 $17.79 $17.79 150
2022-12-15 $17.95 $17.95 $17.95 $17.95 $17.95 100
2022-12-14 $17.62 $17.62 $17.62 $17.62 $17.62 106
2022-12-13 $18.49 $18.49 $18.49 $18.49 $18.49 4
2022-12-12 $18.30 $18.30 $18.30 $18.30 $18.30 0
2022-12-09 $18.15 $18.15 $18.15 $18.15 $18.15 25
2022-12-08 $18.24 $18.24 $18.24 $18.24 $18.24 0
2022-12-07 $18.13 $18.13 $18.13 $18.13 $18.13 0
2022-12-06 $18.13 $18.16 $18.13 $18.16 $18.16 208
2022-12-05 $18.37 $18.37 $18.37 $18.37 $18.37 10
2022-12-02 $18.56 $18.66 $18.56 $18.66 $18.66 214
2022-12-01 $18.68 $18.72 $18.67 $18.71 $18.71 10,120
2022-11-30 $18.20 $18.66 $18.18 $18.66 $18.66 1,150
2022-11-29 $18.28 $18.28 $18.19 $18.22 $18.22 831
2022-11-28 $18.25 $18.25 $18.25 $18.25 $18.25 31
2022-11-25 $18.50 $18.50 $18.50 $18.50 $18.50 0
2022-11-23 $18.44 $18.50 $18.44 $18.50 $18.50 248
2022-11-22 $18.34 $18.41 $18.34 $18.41 $18.41 100
2022-11-21 $18.19 $18.24 $18.19 $18.21 $18.21 420
2022-11-18 $18.24 $18.27 $18.24 $18.27 $18.27 200
2022-11-17 $18.11 $18.19 $18.06 $18.19 $18.19 925
2022-11-16 $18.35 $18.35 $18.26 $18.26 $18.26 700
2022-11-15 $18.47 $18.48 $18.29 $18.36 $18.36 806
2022-11-14 $18.38 $18.38 $18.26 $18.26 $18.26 300
2022-11-11 $18.30 $18.40 $18.28 $18.40 $18.40 600
2022-11-10 $18.03 $18.25 $18.03 $18.25 $18.25 753
2022-11-09 $17.67 $17.67 $17.45 $17.45 $17.45 735
2022-11-08 $17.80 $17.82 $17.76 $17.76 $17.76 3,042
2022-11-07 $17.66 $17.66 $17.66 $17.66 $17.66 0
2022-11-04 $17.36 $17.50 $17.36 $17.50 $17.50 300
2022-11-03 $17.33 $17.36 $17.33 $17.33 $17.33 281
2022-11-02 $17.94 $17.94 $17.38 $17.38 $17.38 348
2022-11-01 $17.78 $17.87 $17.78 $17.83 $17.83 1,123
2022-10-31 $17.97 $18.02 $17.90 $17.90 $17.90 7,798
2022-10-28 $18.05 $18.05 $18.05 $18.05 $18.05 10
2022-10-27 $17.60 $17.60 $17.60 $17.60 $17.60 0
2022-10-26 $17.81 $17.81 $17.78 $17.78 $17.78 14,000
2022-10-25 $17.91 $18.01 $17.81 $17.90 $17.90 35,963
2022-10-24 $17.67 $17.67 $17.67 $17.67 $17.67 10
2022-10-21 $17.32 $17.54 $17.32 $17.54 $17.54 1,592
2022-10-20 $17.15 $17.15 $17.13 $17.15 $17.15 11,591
2022-10-19 $16.81 $16.81 $16.81 $16.81 $16.81 0
2022-10-18 $17.33 $17.33 $17.33 $17.33 $17.33 0
2022-10-17 $17.18 $17.18 $17.18 $17.18 $17.18 1
2022-10-14 $16.75 $16.75 $16.75 $16.75 $16.75 0
2022-10-13 $16.82 $17.18 $16.82 $17.18 $17.18 148
2022-10-12 $16.78 $16.78 $16.78 $16.78 $16.78 0
2022-10-11 $16.80 $16.80 $16.80 $16.80 $16.80 0
2022-10-10 $16.90 $16.95 $16.89 $16.95 $16.95 3,448
2022-10-07 $17.00 $17.00 $17.00 $17.00 $17.00 1
2022-10-06 $17.51 $17.51 $17.51 $17.51 $17.51 38
2022-10-05 $17.58 $17.74 $17.58 $17.68 $17.68 2,431
2022-10-04 $17.57 $17.76 $17.57 $17.76 $17.76 3,554
2022-10-03 $17.28 $17.28 $17.26 $17.26 $17.26 300
2022-09-30 $17.05 $17.09 $16.85 $16.85 $16.85 1,343
2022-09-29 $16.92 $17.06 $16.92 $17.06 $17.06 227
2022-09-28 $17.50 $17.50 $17.50 $17.50 $17.50 102
2022-09-27 $17.08 $17.10 $17.08 $17.10 $17.10 204
2022-09-26 $17.33 $17.33 $17.12 $17.17 $17.17 872
2022-09-23 $17.24 $17.24 $17.24 $17.24 $17.24 12
2022-09-22 $17.55 $17.55 $17.55 $17.55 $17.55 190
2022-09-21 $18.11 $18.11 $17.76 $17.76 $17.76 131
2022-09-20 $17.99 $17.99 $17.99 $17.99 $17.99 3
2022-09-19 $18.19 $18.19 $18.19 $18.19 $18.19 0
2022-09-16 $18.00 $18.06 $18.00 $18.06 $18.06 100
2022-09-15 $18.21 $18.21 $18.21 $18.21 $18.21 0
2022-09-14 $18.43 $18.43 $18.43 $18.43 $18.43 24
2022-09-13 $18.32 $18.32 $18.32 $18.32 $18.32 0
2022-09-12 $19.13 $19.13 $19.12 $19.12 $19.12 200
2022-09-09 $18.84 $18.97 $18.84 $18.97 $18.97 5,101
2022-09-08 $18.59 $18.68 $18.57 $18.68 $18.68 6,509
2022-09-07 $18.31 $18.60 $18.31 $18.60 $18.60 20,339
2022-09-06 $18.24 $18.24 $18.24 $18.24 $18.24 0
2022-09-02 $18.29 $18.29 $18.29 $18.29 $18.29 0
2022-09-01 $18.28 $18.50 $18.21 $18.50 $18.50 11,255
2022-08-31 $18.59 $18.59 $18.53 $18.53 $18.53 4,335
2022-08-30 $18.60 $18.60 $18.60 $18.60 $18.60 20
2022-08-29 $18.85 $18.85 $18.85 $18.85 $18.85 6,001
2022-08-26 $18.93 $18.93 $18.93 $18.93 $18.93 6
2022-08-25 $19.52 $19.52 $19.52 $19.52 $19.52 1
2022-08-24 $19.35 $19.35 $19.26 $19.34 $19.34 16,375
2022-08-23 $19.27 $19.29 $19.27 $19.29 $19.29 312
2022-08-22 $19.23 $19.24 $19.18 $19.23 $19.23 10,619
2022-08-19 $19.75 $19.75 $19.71 $19.71 $19.71 101
2022-08-18 $19.86 $19.95 $19.86 $19.95 $19.95 3,268
2022-08-17 $19.94 $19.94 $19.91 $19.91 $19.91 105
2022-08-16 $20.06 $20.06 $20.06 $20.06 $20.06 0
2022-08-15 $19.84 $20.02 $19.84 $20.02 $20.02 18,888
2022-08-12 $19.89 $19.89 $19.89 $19.89 $19.89 6,000
2022-08-11 $19.72 $19.72 $19.59 $19.59 $19.59 26,261
2022-08-10 $19.61 $19.61 $19.61 $19.61 $19.61 0
2022-08-09 $19.21 $19.21 $19.21 $19.21 $19.21 0
2022-08-08 $19.29 $19.29 $19.29 $19.29 $19.29 119
2022-08-05 $19.20 $19.31 $19.20 $19.31 $19.31 151
2022-08-04 $19.35 $19.35 $19.35 $19.35 $19.35 1
2022-08-03 $19.40 $19.40 $19.40 $19.40 $19.40 0
2022-08-02 $19.10 $19.10 $19.10 $19.10 $19.10 13
2022-08-01 $19.20 $19.20 $19.20 $19.20 $19.20 138
2022-07-29 $19.25 $19.25 $19.20 $19.20 $19.20 3,229
2022-07-28 $18.86 $19.00 $18.86 $19.00 $19.00 392
2022-07-27 $18.57 $18.80 $18.57 $18.80 $18.80 618
2022-07-26 $18.33 $18.33 $18.31 $18.31 $18.31 1,321
2022-07-25 $18.41 $18.48 $18.39 $18.48 $18.48 2,500
2022-07-22 $18.49 $18.49 $18.49 $18.49 $18.49 52
2022-07-21 $18.67 $18.67 $18.67 $18.67 $18.67 0
2022-07-20 $18.54 $18.56 $18.49 $18.52 $18.52 5,614
2022-07-19 $18.34 $18.39 $18.34 $18.39 $18.39 7,645
2022-07-18 $18.16 $18.16 $17.94 $17.94 $17.94 4,851
2022-07-15 $18.02 $18.05 $17.91 $18.05 $18.05 68,534
2022-07-14 $17.69 $17.88 $17.69 $17.77 $17.77 10,133
2022-07-13 $17.84 $17.84 $17.84 $17.84 $17.84 0
2022-07-12 $17.88 $17.88 $17.88 $17.88 $17.88 16
2022-07-11 $18.11 $18.11 $18.06 $18.06 $18.06 3,235
2022-07-08 $18.28 $18.28 $18.28 $18.28 $18.28 0
2022-07-07 $18.26 $18.28 $18.26 $18.28 $18.28 28,684
2022-07-06 $17.80 $18.03 $17.80 $18.03 $18.03 100
2022-07-05 $17.95 $17.95 $17.95 $17.95 $17.95 1
2022-07-01 $17.80 $18.04 $17.73 $17.92 $17.92 27,572
2022-06-30 $17.76 $17.76 $17.56 $17.65 $17.65 32,511
2022-06-29 $17.83 $17.92 $17.78 $17.92 $17.92 21,493
2022-06-28 $18.07 $18.07 $17.83 $17.83 $17.83 1,480
2022-06-27 $18.29 $18.29 $18.26 $18.26 $18.26 695
2022-06-24 $18.23 $18.28 $18.23 $18.28 $18.28 1,472
2022-06-23 $17.83 $17.83 $17.83 $17.83 $17.83 0
2022-06-22 $17.32 $17.72 $17.32 $17.72 $17.72 1,793
2022-06-21 $17.77 $17.77 $17.68 $17.72 $17.72 2,938
2022-06-17 $17.12 $17.25 $17.12 $17.25 $17.25 339
2022-06-16 $17.22 $17.33 $17.17 $17.17 $17.17 1,627
2022-06-15 $17.63 $17.79 $17.63 $17.77 $17.77 3,778,016
2022-06-14 $17.61 $17.61 $17.39 $17.48 $17.48 107,810
2022-06-13 $17.60 $17.77 $17.57 $17.57 $17.57 1,431
2022-06-10 $18.27 $18.33 $18.23 $18.31 $18.31 12,437
2022-06-09 $19.01 $19.02 $18.79 $18.79 $18.79 9,528
2022-06-08 $19.43 $19.43 $19.22 $19.26 $19.26 3,803
2022-06-07 $19.28 $19.47 $19.28 $19.47 $19.47 6,143
2022-06-06 $19.43 $19.43 $19.23 $19.29 $19.29 3,690
2022-06-03 $19.20 $19.32 $19.20 $19.25 $19.25 24,921
2022-06-02 $19.46 $19.53 $19.46 $19.53 $19.53 718
2022-06-01 $19.26 $19.34 $19.24 $19.24 $19.24 2,268
2022-05-31 $19.31 $19.39 $19.31 $19.37 $19.37 2,784
2022-05-27 $19.30 $19.44 $19.30 $19.44 $19.44 6,199
2022-05-26 $19.01 $19.01 $19.01 $19.01 $19.01 84
2022-05-25 $18.58 $18.68 $18.57 $18.66 $18.66 785
2022-05-24 $18.43 $18.51 $18.39 $18.50 $18.50 1,132
2022-05-23 $18.47 $18.63 $18.47 $18.63 $18.63 11,052
2022-05-20 $18.43 $18.43 $17.95 $18.32 $18.32 7,666
2022-05-19 $18.34 $18.34 $18.21 $18.34 $18.34 3,310
2022-05-18 $18.45 $18.46 $18.45 $18.46 $18.46 110
2022-05-17 $19.09 $19.18 $19.08 $19.11 $19.11 10,301
2022-05-16 $18.85 $19.02 $18.82 $18.84 $18.84 9,153
2022-05-13 $18.72 $18.97 $18.72 $18.93 $18.93 6,035
2022-05-12 $18.49 $18.53 $18.30 $18.53 $18.53 10,818
2022-05-11 $18.66 $18.81 $18.58 $18.64 $18.64 3,785
2022-05-10 $19.13 $19.24 $18.76 $18.93 $18.93 44,554
2022-05-09 $19.09 $19.09 $18.97 $18.97 $18.97 3,496
2022-05-06 $19.55 $19.67 $19.41 $19.51 $19.51 46,765
2022-05-05 $19.83 $19.92 $19.49 $19.61 $19.61 14,233
2022-05-04 $19.69 $20.31 $19.69 $20.21 $20.21 2,559
2022-05-03 $19.69 $19.77 $19.68 $19.73 $19.73 16,537
2022-05-02 $19.50 $19.69 $19.50 $19.64 $19.64 12,727
2022-04-29 $20.40 $20.40 $19.53 $19.53 $19.53 19,293
2022-04-28 $19.87 $20.26 $19.87 $20.26 $20.26 16,270
2022-04-27 $19.83 $19.84 $19.83 $19.84 $19.84 513
2022-04-26 $19.98 $19.98 $19.79 $19.79 $19.79 4,411
2022-04-25 $20.12 $20.13 $20.12 $20.13 $20.13 1,055
2022-04-22 $20.35 $20.37 $20.18 $20.18 $20.18 21,415
2022-04-21 $20.84 $20.86 $20.58 $20.58 $20.58 26,633
2022-04-20 $21.04 $21.04 $20.88 $20.91 $20.91 9,132
2022-04-19 $20.79 $20.96 $20.79 $20.86 $20.86 4,226
2022-04-18 $20.50 $20.66 $20.50 $20.57 $20.57 14,188
2022-04-14 $20.80 $20.80 $20.64 $20.64 $20.64 4,635
2022-04-13 $20.64 $20.86 $20.61 $20.84 $20.84 21,164
2022-04-12 $20.62 $20.64 $20.62 $20.63 $20.63 2,739
2022-04-11 $20.85 $20.86 $20.67 $20.71 $20.71 11,535
2022-04-08 $21.13 $21.13 $21.04 $21.04 $21.04 3,344
2022-04-07 $21.02 $21.14 $20.89 $21.14 $21.14 2,945
2022-04-06 $21.06 $21.14 $21.06 $21.06 $21.06 1,995
2022-04-05 $21.31 $21.31 $21.17 $21.24 $21.24 10,077
2022-04-04 $21.42 $21.45 $21.39 $21.45 $21.45 119,029
2022-04-01 $21.23 $21.32 $21.17 $21.32 $21.32 17,300
2022-03-31 $21.60 $21.60 $21.32 $21.32 $21.32 18,175
2022-03-30 $21.59 $21.63 $21.51 $21.54 $21.54 15,223
2022-03-29 $21.61 $21.71 $21.55 $21.71 $21.71 1,006
2022-03-28 $21.24 $21.44 $21.23 $21.43 $21.43 6,136
2022-03-25 $21.23 $21.33 $21.23 $21.29 $21.29 18,552
2022-03-24 $21.07 $21.19 $21.05 $21.19 $21.19 7,749
2022-03-23 $20.98 $21.06 $20.93 $20.99 $20.99 171,916
2022-03-22 $20.94 $21.22 $20.94 $21.15 $21.15 6,475
2022-03-21 $19.26 $20.94 $19.26 $20.94 $20.94 1,843
2022-03-18 $20.70 $20.94 $20.70 $20.94 $20.94 3,781
2022-03-17 $20.38 $20.67 $20.38 $20.67 $20.67 1,079
2022-03-16 $19.83 $20.40 $19.83 $20.40 $20.40 409,512
2022-03-15 $19.86 $20.09 $19.86 $19.88 $19.88 208,212
2022-03-14 $19.85 $19.85 $19.61 $19.65 $19.65 10,908
2022-03-11 $19.88 $20.17 $19.80 $19.81 $19.81 8,015
2022-03-10 $19.85 $20.00 $19.85 $20.00 $20.00 1,597
2022-03-09 $20.12 $20.35 $20.07 $20.07 $20.07 5,862
2022-03-08 $19.70 $19.98 $19.67 $19.70 $19.70 2,400
2022-03-07 $19.87 $19.94 $19.87 $19.90 $19.90 4,061
2022-03-04 $20.25 $20.40 $20.25 $20.40 $20.40 927
2022-03-03 $20.55 $20.58 $20.53 $20.53 $20.53 12,393
2022-03-02 $20.44 $20.71 $20.42 $20.67 $20.67 11,546
2022-03-01 $20.50 $20.50 $20.20 $20.30 $20.30 28,599
2022-02-28 $20.40 $20.58 $20.38 $20.58 $20.58 8,454
2022-02-25 $20.30 $20.69 $20.30 $20.69 $20.69 9,806
2022-02-24 $19.49 $20.23 $19.37 $20.20 $20.20 15,931
2022-02-23 $20.22 $20.22 $19.86 $19.87 $19.87 3,672
2022-02-22 $20.36 $20.36 $20.28 $20.28 $20.28 389
2022-02-18 $20.47 $20.50 $20.44 $20.44 $20.44 2,339
2022-02-17 $20.68 $20.87 $20.60 $20.60 $20.60 2,624
2022-02-16 $20.82 $21.03 $20.81 $21.03 $21.03 275
2022-02-15 $20.96 $21.05 $20.96 $21.00 $21.00 5,759
2022-02-14 $20.75 $20.79 $20.59 $20.75 $20.75 2,567
2022-02-11 $20.91 $20.98 $20.80 $20.85 $20.85 5,580
2022-02-10 $21.40 $21.51 $21.07 $21.20 $21.20 1,395
2022-02-09 $21.48 $21.58 $21.48 $21.53 $21.53 3,194
2022-02-08 $21.12 $21.29 $21.12 $21.29 $21.29 459
2022-02-07 $21.43 $21.43 $21.07 $21.07 $21.07 1,765
2022-02-04 $21.12 $21.41 $21.12 $21.26 $21.26 4,796
2022-02-03 $21.34 $21.34 $20.83 $21.11 $21.11 78,616
2022-02-02 $21.44 $21.62 $21.38 $21.61 $21.61 17,189
2022-02-01 $21.19 $21.44 $21.19 $21.44 $21.44 18,221
2022-01-31 $21.02 $21.25 $21.02 $21.25 $21.25 60,656
2022-01-28 $20.63 $20.86 $20.62 $20.86 $20.86 5,316
2022-01-27 $20.46 $20.51 $20.46 $20.51 $20.51 1,401
2022-01-26 $20.73 $20.89 $20.56 $20.56 $20.56 5,921
2022-01-25 $20.90 $20.90 $20.45 $20.60 $20.60 3,629
2022-01-24 $20.10 $20.81 $20.10 $20.81 $20.81 1,928
2022-01-21 $21.50 $21.50 $20.77 $20.79 $20.79 13,396
2022-01-20 $21.64 $21.65 $21.12 $21.12 $21.12 4,808
2022-01-19 $21.46 $21.58 $21.42 $21.42 $21.42 14,683
2022-01-18 $21.64 $21.69 $21.56 $21.56 $21.56 2,476
2022-01-14 $21.83 $21.92 $21.71 $21.92 $21.92 2,176
2022-01-13 $22.29 $22.29 $21.89 $21.89 $21.89 4,173
2022-01-12 $22.27 $22.27 $22.13 $22.21 $22.21 1,879
2022-01-11 $21.85 $22.15 $21.85 $22.12 $22.12 1,220
2022-01-10 $21.67 $21.96 $21.67 $21.94 $21.94 4,008
2022-01-07 $22.02 $22.02 $22.02 $22.02 $22.02 220
2022-01-06 $22.19 $22.26 $22.01 $22.17 $22.17 17,443
2022-01-05 $22.30 $22.34 $22.11 $22.21 $22.21 52,814
2022-01-04 $22.56 $22.65 $22.46 $22.56 $22.56 22,239
2022-01-03 $22.34 $22.51 $22.34 $22.51 $22.51 2,140
2021-12-31 $22.43 $22.43 $22.40 $22.40 $22.40 600
2021-12-30 $22.56 $22.64 $22.46 $22.50 $22.50 105,145
2021-12-29 $22.51 $22.61 $22.51 $22.58 $22.58 4,190
2021-12-28 $22.59 $22.67 $22.59 $22.61 $22.54 2,823
2021-12-27 $22.63 $22.64 $22.58 $22.64 $22.57 2,150
2021-12-23 $22.34 $22.44 $22.33 $22.36 $22.30 17,137
2021-12-22 $22.18 $22.21 $22.10 $22.21 $22.15 6,721
2021-12-21 $21.89 $22.02 $21.89 $21.99 $21.93 5,034
2021-12-20 $21.59 $21.66 $21.59 $21.66 $21.60 16,308
2021-12-17 $21.96 $21.96 $21.90 $21.90 $21.84 1,421
2021-12-16 $22.18 $22.19 $22.11 $22.11 $22.05 7,081
2021-12-15 $21.89 $22.31 $21.89 $22.29 $22.22 5,058
2021-12-14 $21.96 $22.02 $21.86 $21.95 $21.88 5,640
2021-12-13 $22.24 $22.24 $22.13 $22.13 $22.06 89,549
2021-12-10 $22.21 $22.31 $22.21 $22.30 $22.24 15,370
2021-12-09 $22.17 $22.17 $22.13 $22.13 $22.07 142
2021-12-08 $22.30 $22.30 $22.18 $22.27 $22.20 9,144
2021-12-07 $22.22 $22.25 $22.20 $22.20 $22.14 20,212
2021-12-06 $21.87 $21.90 $21.84 $21.85 $21.79 2,958
2021-12-03 $22.07 $22.10 $21.57 $21.66 $21.59 14,007
2021-12-02 $21.53 $22.18 $21.53 $22.07 $22.01 8,144
2021-12-01 $21.78 $21.80 $21.56 $21.56 $21.49 13,094
2021-11-30 $21.80 $21.85 $21.74 $21.75 $21.68 16,002
2021-11-29 $22.00 $22.14 $22.00 $22.07 $22.01 19,937
2021-11-26 $21.89 $21.89 $21.77 $21.77 $21.71 820
2021-11-24 $22.21 $22.26 $22.19 $22.26 $22.19 846
2021-11-23 $22.08 $22.21 $22.08 $22.21 $22.14 956
2021-11-22 $22.30 $22.30 $22.20 $22.20 $22.13 423
2021-11-19 $22.27 $22.31 $22.22 $22.25 $22.18 20,567
2021-11-18 $22.20 $22.27 $22.20 $22.27 $22.21 429
2021-11-17 $22.27 $22.29 $22.20 $22.20 $22.14 1,100
2021-11-16 $22.11 $22.35 $22.11 $22.22 $22.16 6,042
2021-11-15 $22.30 $22.30 $22.20 $22.20 $22.13 26,231
2021-11-12 $22.14 $22.21 $22.14 $22.21 $22.14 2,245
2021-11-11 $22.10 $22.11 $22.09 $22.09 $22.02 1,061
2021-11-10 $22.08 $22.13 $22.06 $22.08 $22.02 10,790
2021-11-09 $22.39 $22.39 $22.18 $22.24 $22.17 5,476
2021-11-08 $22.33 $22.38 $22.31 $22.31 $22.25 3,732
2021-11-05 $22.29 $22.33 $22.28 $22.29 $22.22 12,975
2021-11-04 $22.16 $22.19 $22.14 $22.19 $22.12 1,732
2021-11-03 $22.00 $22.10 $22.00 $22.10 $22.03 1,465
2021-11-02 $21.96 $22.01 $21.96 $21.99 $21.92 10,458
2021-11-01 $21.87 $21.90 $21.85 $21.89 $21.83 7,908
2021-10-29 $21.74 $21.87 $21.74 $21.87 $21.81 7,168
2021-10-28 $21.84 $21.84 $21.70 $21.77 $21.71 9,031
2021-10-27 $21.65 $21.65 $21.65 $21.65 $21.58 223
2021-10-26 $21.62 $21.80 $21.62 $21.70 $21.64 14,785
2021-10-25 $21.63 $21.69 $21.61 $21.67 $21.61 2,829
2021-10-22 $21.60 $21.62 $21.54 $21.60 $21.54 18,838
2021-10-21 $21.55 $21.62 $21.55 $21.60 $21.54 10,660
2021-10-20 $21.61 $21.61 $21.54 $21.54 $21.47 10,771
2021-10-19 $21.48 $21.51 $21.46 $21.46 $21.40 26,870
2021-10-18 $21.23 $21.34 $21.23 $21.31 $21.25 28,800
2021-10-15 $21.22 $21.29 $21.21 $21.24 $21.18 16,024
2021-10-14 $21.04 $21.11 $21.02 $21.06 $21.00 6,625
2021-10-13 $20.93 $20.93 $20.73 $20.74 $20.68 2,378
2021-10-12 $20.68 $20.74 $20.60 $20.66 $20.60 21,794
2021-10-11 $20.85 $20.95 $20.76 $20.76 $20.70 24,777
2021-10-08 $20.92 $20.94 $20.88 $20.91 $20.84 39,734
2021-10-07 $20.97 $21.02 $20.92 $20.92 $20.86 4,981
2021-10-06 $20.60 $20.76 $20.60 $20.75 $20.69 10,424
2021-10-05 $20.74 $20.76 $20.71 $20.71 $20.65 20,895
2021-10-04 $20.46 $20.65 $20.43 $20.49 $20.43 9,504
2021-10-01 $20.63 $20.80 $20.62 $20.74 $20.68 14,952
2021-09-30 $20.88 $20.88 $20.57 $20.57 $20.51 4,342
2021-09-29 $20.88 $20.89 $20.76 $20.76 $20.70 12,680
2021-09-28 $21.23 $21.23 $20.76 $20.76 $20.70 19,137
2021-09-27 $21.25 $21.25 $21.13 $21.14 $21.08 14,433
2021-09-24 $21.15 $21.23 $21.15 $21.20 $21.14 5,124
2021-09-23 $21.16 $21.21 $21.13 $21.15 $21.09 11,951
2021-09-22 $20.84 $20.98 $20.82 $20.92 $20.86 17,318
2021-09-21 $20.88 $20.88 $20.79 $20.79 $20.73 8,044
2021-09-20 $20.95 $20.95 $20.61 $20.77 $20.71 1,646
2021-09-17 $21.11 $21.14 $21.04 $21.08 $21.01 5,256
2021-09-16 $21.18 $21.28 $21.14 $21.25 $21.19 27,145
2021-09-15 $21.30 $21.37 $21.29 $21.29 $21.22 1,842
2021-09-14 $21.47 $21.47 $21.04 $21.13 $21.06 20,530
2021-09-13 $21.30 $21.30 $21.17 $21.26 $21.20 18,312
2021-09-10 $21.52 $21.52 $21.22 $21.22 $21.16 65,163
2021-09-09 $21.55 $21.55 $21.43 $21.43 $21.37 18,879
2021-09-08 $21.56 $21.56 $21.49 $21.49 $21.43 8,135
2021-09-07 $21.57 $21.58 $21.53 $21.56 $21.50 6,691
2021-09-03 $21.62 $21.66 $21.59 $21.62 $21.56 8,458
2021-09-02 $21.61 $21.62 $21.59 $21.62 $21.55 28,090
2021-09-01 $21.54 $21.61 $21.52 $21.56 $21.49 12,734
2021-08-31 $21.57 $21.61 $21.57 $21.57 $21.51 21,770
2021-08-30 $21.59 $21.60 $21.53 $21.60 $21.53 5,682
2021-08-27 $21.49 $21.54 $21.45 $21.51 $21.44 6,513
2021-08-26 $21.35 $21.37 $21.34 $21.34 $21.28 2,540
2021-08-25 $21.43 $21.55 $21.43 $21.45 $21.39 13,253
2021-08-24 $21.39 $21.43 $21.33 $21.40 $21.34 6,625
2021-08-23 $21.41 $21.41 $21.38 $21.38 $21.31 1,818
2021-08-20 $21.23 $21.24 $21.21 $21.23 $21.17 6,981
2021-08-19 $20.98 $21.12 $20.98 $20.99 $20.93 3,457
2021-08-18 $21.21 $21.21 $21.05 $21.05 $20.99 5,560
2021-08-17 $21.25 $21.25 $21.23 $21.25 $21.19 5,803
2021-08-16 $21.30 $21.40 $21.30 $21.40 $21.33 1,437
2021-08-13 $21.36 $21.36 $21.29 $21.33 $21.27 2,029
2021-08-12 $21.32 $21.34 $21.32 $21.34 $21.28 241
2021-08-11 $21.18 $21.28 $21.18 $21.25 $21.19 34,628
2021-08-10 $21.21 $21.21 $21.19 $21.19 $21.13 450
2021-08-09 $21.22 $21.31 $21.12 $21.18 $21.12 2,608
2021-08-06 $21.20 $21.22 $21.20 $21.20 $21.13 3,019
2021-08-05 $21.09 $21.16 $21.06 $21.16 $21.10 2,654
2021-08-04 $21.07 $21.10 $21.02 $21.06 $21.00 29,150
2021-08-03 $21.10 $21.15 $21.05 $21.15 $21.09 3,260
2021-08-02 $21.15 $21.16 $21.00 $21.00 $20.94 683
2021-07-30 $21.14 $21.14 $20.97 $21.02 $20.96 10,830
2021-07-29 $21.17 $21.18 $21.17 $21.18 $21.11 10,437
2021-07-28 $21.04 $21.10 $21.04 $21.08 $21.02 7,851
2021-07-27 $21.10 $21.12 $20.98 $21.06 $21.00 5,179
2021-07-26 $21.13 $21.20 $21.11 $21.17 $21.10 2,547
2021-07-23 $21.12 $21.16 $21.12 $21.12 $21.06 826
2021-07-22 $20.91 $20.95 $20.91 $20.92 $20.86 848
2021-07-21 $20.87 $20.92 $20.86 $20.88 $20.82 4,306
2021-07-20 $20.74 $20.77 $20.74 $20.77 $20.71 1,913
2021-07-19 $20.48 $20.48 $20.35 $20.45 $20.39 6,995
2021-07-16 $20.76 $20.76 $20.76 $20.76 $20.70 108
2021-07-15 $20.98 $20.98 $20.90 $20.91 $20.85 8,252
2021-07-14 $21.04 $21.04 $20.98 $20.98 $20.92 7,476
2021-07-13 $21.06 $21.06 $20.95 $20.96 $20.90 11,899
2021-07-12 $21.01 $21.04 $21.00 $21.04 $20.97 2,317
2021-07-09 $20.94 $21.01 $20.94 $20.98 $20.92 7,514
2021-07-08 $20.77 $20.79 $20.74 $20.74 $20.68 17,864
2021-07-07 $20.85 $20.98 $20.85 $20.91 $20.85 6,334
2021-07-06 $20.73 $20.88 $20.73 $20.85 $20.79 6,339
2021-07-02 $20.88 $20.92 $20.88 $20.88 $20.82 1,882
2021-07-01 $20.69 $20.77 $20.66 $20.73 $20.67 2,021
2021-06-30 $20.63 $20.66 $20.62 $20.64 $20.58 7,370
2021-06-29 $20.56 $20.65 $20.53 $20.61 $20.55 3,751
2021-06-28 $20.56 $20.60 $20.56 $20.60 $20.54 656
2021-06-25 $20.49 $20.60 $20.48 $20.59 $20.53 400,659
2021-06-24 $20.53 $20.53 $20.43 $20.49 $20.43 5,144
2021-06-23 $20.36 $20.39 $20.35 $20.38 $20.32 4,677
2021-06-22 $20.39 $20.46 $20.35 $20.42 $20.36 4,737
2021-06-21 $20.06 $20.33 $20.06 $20.29 $20.24 21,633
2021-06-18 $19.91 $20.17 $19.91 $20.08 $20.02 10,890
2021-06-17 $20.34 $20.36 $20.34 $20.34 $20.28 2,911
2021-06-16 $20.40 $20.43 $20.28 $20.32 $20.26 15,910
2021-06-15 $20.46 $20.46 $20.37 $20.42 $20.36 13,288
2021-06-14 $20.46 $20.46 $20.38 $20.46 $20.40 14,921
2021-06-11 $20.39 $20.42 $20.33 $20.42 $20.36 5,543
2021-06-10 $20.39 $20.45 $20.36 $20.44 $20.38 69,732
2021-06-09 $20.34 $20.34 $20.31 $20.31 $20.25 102,466
2021-06-08 $20.27 $20.35 $20.27 $20.33 $20.27 59,636
2021-06-07 $20.32 $20.34 $20.30 $20.30 $20.24 8,724
2021-06-04 $20.28 $20.36 $20.28 $20.33 $20.27 19,106
2021-06-03 $19.89 $20.21 $19.89 $20.15 $20.09 14,822
2021-06-02 $20.10 $20.24 $20.10 $20.21 $20.15 954
2021-06-01 $20.23 $20.23 $20.22 $20.22 $20.16 11,116
2021-05-28 $20.25 $20.25 $20.21 $20.21 $20.15 3,867
2021-05-27 $20.25 $20.25 $20.16 $20.20 $20.14 8,343
2021-05-26 $20.00 $20.20 $20.00 $20.16 $20.10 5,896
2021-05-25 $20.39 $20.96 $20.14 $20.14 $20.09 18,380
2021-05-24 $21.93 $22.43 $20.16 $20.21 $20.15 87,369
2021-05-21 $20.00 $20.00 $19.93 $19.93 $19.88 2,609,368
2021-05-20 $20.02 $20.02 $19.94 $19.94 $19.88 139
2021-05-19 $19.76 $19.76 $19.76 $19.76 $19.70 400
2021-05-18 $20.00 $20.00 $19.81 $19.81 $19.75 400
2021-05-17 $19.93 $19.95 $19.93 $19.95 $19.90 150
2021-05-14 $20.09 $20.09 $20.06 $20.06 $20.00 105
2021-05-13 $19.81 $19.88 $19.73 $19.79 $19.73 11,294
2021-05-12 $19.80 $19.80 $19.51 $19.51 $19.45 8,474
2021-05-11 $19.80 $19.98 $19.80 $19.91 $19.85 10,059
2021-05-10 $20.11 $20.11 $20.11 $20.11 $20.05 119
2021-05-07 $20.24 $20.32 $20.24 $20.30 $20.24 9,464
2021-05-06 $20.00 $20.13 $19.96 $20.13 $20.07 1,055
2021-05-05 $19.98 $19.98 $19.98 $19.98 $19.92 2,974
2021-05-04 $19.94 $20.12 $19.93 $20.12 $20.06 2,974
2021-05-03 $20.08 $20.08 $20.08 $20.08 $20.02 27
2021-04-30 $20.07 $20.11 $20.05 $20.06 $20.00 471,802
2021-04-29 $20.16 $20.20 $20.09 $20.18 $20.12 1,653
2021-04-28 $20.14 $20.14 $20.07 $20.07 $20.01 3,079
2021-04-27 $20.11 $20.11 $20.09 $20.09 $20.03 1,915
2021-04-26 $20.10 $20.14 $20.09 $20.09 $20.03 5,016
2021-04-23 $19.92 $20.11 $19.92 $20.06 $20.00 25,990
2021-04-22 $20.03 $20.03 $19.84 $19.84 $19.78 2,159

Acruence Active Hedge U.S. Equity ETF (XVOL) News Headlines

Recent Acruence Active Hedge U.S. Equity ETF (XVOL) News
Similar Companies to Acruence Active Hedge U.S. Equity ETF (XVOL) 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.