ETFS ZACKS EARNINGS SMALLCAP U.S. INDEX FUND (ZSML) Exchange: NYSE ARCA

  1. Profile
  2. ETFS ZACKS EARNINGS SMALLCAP U.S. INDEX FUND (ZSML)

Data as of May 17, 2024

$26.90 ($0.00) 0.00%

ETFS ZACKS EARNINGS SMALLCAP U.S. INDEX FUND - Daily Information
Click for more stock information on ETFS ZACKS EARNINGS SMALLCAP U.S. INDEX FUND.
Daily Information Data
Date May 17, 2024
Open $26.90
Previous Close $26.90
High $26.90
Low $26.90
Adjusted Open $26.90
Previous Adjusted Close $26.90
Adjusted High $26.90
Adjusted Low $26.90
Invest in ETFS ZACKS EARNINGS SMALLCAP U.S. INDEX FUND (ZSML)
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
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Historical Stock Data for ETFS ZACKS EARNINGS SMALLCAP U.S. INDEX FUND (ZSML)
Date Open High Low Close Adj.Close Volume
2017-09-14 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-09-13 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-09-12 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-09-08 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-09-07 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-09-06 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-09-05 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-08-31 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-08-30 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-08-28 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-08-25 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-08-24 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-08-23 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-08-22 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-08-21 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-08-17 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-08-16 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-08-15 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-08-14 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-08-11 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-08-10 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-08-09 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-08-08 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-08-07 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-08-02 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-08-01 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-07-31 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-07-28 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-07-27 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-07-26 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-07-25 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-07-24 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-07-21 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-07-20 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-07-19 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-07-17 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-07-14 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-07-12 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-07-11 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-07-10 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-07-07 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-07-05 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-07-03 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-06-30 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-06-29 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-06-28 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-06-27 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-06-26 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-06-23 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-06-22 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-06-21 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-06-20 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-06-19 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-06-16 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-06-15 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-06-14 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-06-13 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-01-31 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-01-30 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-01-27 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-01-26 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-01-25 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-01-24 $26.90 $26.90 $26.90 $26.90 $26.90 0
2017-01-23 $26.87 $26.92 $26.44 $26.90 $26.90 756
2017-01-20 $25.45 $25.45 $25.45 $25.45 $25.45 0
2017-01-19 $25.45 $25.45 $25.45 $25.45 $25.45 0
2017-01-18 $25.45 $25.45 $25.45 $25.45 $25.45 54
2017-01-17 $25.45 $25.45 $25.45 $25.45 $25.45 0
2017-01-13 $25.45 $25.45 $25.45 $25.45 $25.45 96
2017-01-12 $25.45 $25.45 $25.45 $25.45 $25.45 0
2017-01-11 $25.45 $25.45 $25.45 $25.45 $25.45 0
2017-01-10 $25.45 $25.45 $25.45 $25.45 $25.45 0
2017-01-09 $25.45 $25.45 $25.45 $25.45 $25.45 0
2017-01-06 $25.45 $25.45 $25.45 $25.45 $25.45 10
2017-01-05 $25.54 $25.54 $25.45 $25.45 $25.45 419
2017-01-04 $26.59 $26.59 $26.59 $26.59 $26.59 0
2017-01-03 $26.59 $26.59 $26.59 $26.59 $26.59 0
2016-12-30 $26.59 $26.59 $26.59 $26.59 $26.59 0
2016-12-29 $26.59 $26.59 $26.59 $26.59 $26.59 0
2016-12-28 $26.68 $26.68 $26.59 $26.59 $26.59 1,019
2016-12-27 $25.00 $25.00 $25.00 $25.00 $25.00 0
2016-12-23 $25.00 $25.00 $25.00 $25.00 $25.00 1,335
2016-12-22 $25.00 $25.00 $25.00 $25.00 $25.00 0
2016-12-21 $25.00 $25.00 $25.00 $25.00 $25.00 648
2016-12-20 $24.17 $24.17 $24.17 $24.17 $24.17 0
2016-12-19 $24.17 $24.17 $24.17 $24.17 $24.17 0
2016-12-16 $24.17 $24.17 $24.17 $24.17 $24.17 0
2016-12-15 $24.17 $24.17 $24.17 $24.17 $24.17 800
2016-12-14 $25.95 $25.95 $25.95 $25.95 $25.95 1,800
2016-12-13 $26.00 $26.00 $26.00 $26.00 $26.00 16
2016-12-12 $26.00 $26.00 $26.00 $26.00 $26.00 200
2016-12-09 $26.50 $26.50 $26.50 $26.50 $26.50 567
2016-12-08 $26.11 $26.11 $26.11 $26.11 $26.11 0
2016-12-07 $26.15 $26.15 $26.11 $26.11 $26.11 290
2016-12-06 $26.28 $26.28 $26.28 $26.28 $26.28 0
2016-12-05 $26.28 $26.28 $26.28 $26.28 $26.28 1,265
2016-12-02 $25.79 $25.79 $25.75 $25.75 $25.75 439
2016-12-01 $23.94 $23.94 $23.50 $23.94 $23.94 1,672
2016-11-30 $20.80 $20.80 $20.80 $20.80 $20.80 0
2016-11-29 $20.80 $20.80 $20.80 $20.80 $20.80 103
2016-11-28 $23.00 $23.44 $23.00 $23.00 $23.00 1,473
2016-11-25 $21.50 $21.50 $21.50 $21.50 $21.50 0
2016-11-23 $21.50 $21.50 $21.50 $21.50 $21.50 0
2016-11-22 $21.50 $21.50 $21.50 $21.50 $21.50 0
2016-11-21 $21.50 $21.50 $21.50 $21.50 $21.50 0
2016-11-18 $21.50 $21.50 $21.50 $21.50 $21.50 86
2016-11-17 $21.50 $21.50 $21.50 $21.50 $21.50 72
2016-11-16 $22.50 $23.26 $21.50 $21.50 $21.50 822
2016-11-15 $21.88 $21.88 $21.88 $21.88 $21.88 0
2016-11-14 $21.88 $21.88 $21.88 $21.88 $21.88 0
2016-11-11 $21.88 $21.88 $21.88 $21.88 $21.88 15
2016-11-10 $21.88 $21.88 $21.88 $21.88 $21.88 0
2016-11-09 $21.88 $21.88 $21.88 $21.88 $21.88 350
2016-11-08 $22.10 $22.10 $22.10 $22.10 $22.10 0
2016-11-07 $22.10 $22.10 $22.10 $22.10 $22.10 242
2016-11-04 $22.00 $22.00 $22.00 $22.00 $22.00 500
2016-11-03 $22.02 $22.02 $22.02 $22.02 $22.02 0
2016-11-02 $22.02 $22.02 $22.02 $22.02 $22.02 0
2016-11-01 $22.02 $22.02 $22.02 $22.02 $22.02 0
2016-10-31 $22.02 $22.02 $22.02 $22.02 $22.02 100
2016-10-28 $21.47 $21.47 $21.47 $21.47 $21.47 50
2016-10-27 $21.47 $21.47 $21.47 $21.47 $21.47 92
2016-10-26 $21.47 $21.47 $21.47 $21.47 $21.47 0
2016-10-25 $21.47 $21.47 $21.47 $21.47 $21.47 0
2016-10-24 $21.01 $23.00 $21.01 $21.47 $21.47 1,015
2016-10-21 $22.19 $22.19 $22.19 $22.19 $22.19 0
2016-10-20 $22.19 $22.19 $22.19 $22.19 $22.19 1
2016-10-19 $22.19 $22.19 $22.19 $22.19 $22.19 0
2016-10-18 $22.19 $22.19 $22.19 $22.19 $22.19 95
2016-10-17 $22.19 $22.19 $22.19 $22.19 $22.19 8
2016-10-14 $22.19 $22.19 $22.19 $22.19 $22.19 0
2016-10-13 $22.19 $22.19 $22.19 $22.19 $22.19 0
2016-10-12 $22.19 $22.19 $22.19 $22.19 $22.19 0
2016-10-11 $22.19 $22.19 $22.19 $22.19 $22.19 65
2016-10-10 $22.19 $22.19 $22.19 $22.19 $22.19 0
2016-10-07 $22.19 $22.19 $22.19 $22.19 $22.19 0
2016-10-06 $22.19 $22.19 $22.19 $22.19 $22.19 110
2016-10-05 $24.66 $24.66 $24.66 $24.66 $24.66 0
2016-10-04 $24.66 $24.66 $24.66 $24.66 $24.66 0
2016-10-03 $24.66 $24.66 $24.66 $24.66 $24.66 0
2016-09-30 $24.66 $24.66 $24.66 $24.66 $24.66 0
2016-09-29 $24.66 $24.66 $24.66 $24.66 $24.66 125
2016-09-28 $23.59 $23.59 $23.59 $23.59 $23.59 0
2016-09-27 $23.59 $23.59 $23.59 $23.59 $23.59 0
2016-09-26 $23.59 $23.59 $23.59 $23.59 $23.59 0
2016-09-23 $23.59 $23.59 $23.59 $23.59 $23.59 0
2016-09-22 $23.59 $23.59 $23.59 $23.59 $23.59 0
2016-09-21 $23.59 $23.59 $23.59 $23.59 $23.59 0
2016-09-20 $23.40 $23.59 $23.40 $23.59 $23.59 460
2016-09-19 $23.60 $23.60 $23.60 $23.60 $23.60 172
2016-09-16 $23.60 $23.60 $23.60 $23.60 $23.60 117
2016-09-15 $23.60 $23.60 $23.60 $23.60 $23.60 0
2016-09-14 $23.60 $23.60 $23.60 $23.60 $23.60 42
2016-09-13 $23.60 $23.60 $23.60 $23.60 $23.60 399
2016-09-12 $24.85 $24.85 $24.85 $24.85 $24.85 0
2016-09-09 $24.85 $24.85 $24.85 $24.85 $24.85 2
2016-09-08 $24.85 $24.85 $24.85 $24.85 $24.85 0
2016-09-07 $24.85 $24.85 $24.85 $24.85 $24.85 4
2016-09-06 $24.85 $24.85 $24.85 $24.85 $24.85 809
2016-09-02 $26.80 $26.80 $26.80 $26.80 $26.80 18
2016-09-01 $26.80 $26.80 $26.80 $26.80 $26.80 97
2016-08-31 $26.80 $26.80 $26.80 $26.80 $26.80 336
2016-08-30 $24.27 $24.27 $24.27 $24.27 $24.27 99
2016-08-29 $24.27 $24.27 $24.27 $24.27 $24.27 85
2016-08-26 $24.27 $24.27 $24.27 $24.27 $24.27 145
2016-08-25 $24.75 $24.75 $24.75 $24.75 $24.75 0
2016-08-24 $24.75 $24.75 $24.75 $24.75 $24.75 0
2016-08-23 $24.75 $24.75 $24.75 $24.75 $24.75 0
2016-08-22 $24.75 $24.75 $24.75 $24.75 $24.75 100
2016-08-19 $24.78 $24.78 $24.78 $24.78 $24.78 55
2016-08-18 $24.78 $24.78 $24.78 $24.78 $24.78 184
2016-08-17 $24.08 $24.08 $24.08 $24.08 $24.08 48
2016-08-16 $24.08 $24.08 $24.08 $24.08 $24.08 89
2016-08-15 $24.08 $24.08 $24.08 $24.08 $24.08 0
2016-08-12 $24.08 $24.08 $24.08 $24.08 $24.08 0
2016-08-11 $24.08 $24.08 $24.08 $24.08 $24.08 56
2016-08-10 $24.08 $24.08 $24.08 $24.08 $24.08 0
2016-08-09 $24.08 $24.08 $24.08 $24.08 $24.08 0
2016-08-08 $24.08 $24.08 $24.08 $24.08 $24.08 0
2016-08-05 $23.00 $24.80 $23.00 $24.08 $24.08 7,101
2016-08-04 $22.74 $22.74 $22.74 $22.74 $22.74 33
2016-08-03 $22.74 $22.74 $22.74 $22.74 $22.74 22
2016-08-02 $22.74 $22.74 $22.74 $22.74 $22.74 0
2016-08-01 $23.06 $23.06 $22.74 $22.74 $22.74 708
2016-07-29 $22.80 $22.80 $22.69 $22.69 $22.69 809
2016-07-28 $22.76 $22.76 $22.76 $22.76 $22.76 101
2016-07-27 $22.63 $23.30 $22.53 $22.76 $22.76 3,668
2016-07-26 $22.50 $24.04 $22.41 $22.73 $22.73 12,842
2016-07-25 $22.57 $24.56 $22.57 $23.06 $23.06 4,200
2016-07-22 $22.58 $23.08 $22.58 $23.08 $23.08 2,901
2016-07-21 $23.01 $23.40 $22.31 $22.90 $22.90 4,280
2016-07-20 $22.64 $23.30 $22.42 $22.70 $22.70 5,498
2016-07-19 $22.10 $23.00 $22.10 $22.50 $22.50 6,200
2016-07-18 $23.00 $23.00 $23.00 $23.00 $23.00 100
2016-07-15 $21.90 $23.00 $21.90 $21.90 $21.90 300
2016-07-14 $21.62 $21.62 $21.62 $21.62 $21.62 0
2016-07-13 $21.62 $21.62 $21.62 $21.62 $21.62 0
2016-07-12 $19.65 $21.62 $19.65 $21.62 $21.62 282
2016-07-11 $23.68 $23.68 $23.68 $23.68 $23.68 0
2016-07-08 $23.13 $23.99 $23.10 $23.68 $23.68 10,435
2016-07-07 $19.30 $19.30 $19.30 $19.30 $19.30 0
2016-07-06 $19.30 $19.30 $19.30 $19.30 $19.30 118
2016-07-05 $22.00 $22.00 $22.00 $22.00 $22.00 0
2016-07-01 $22.50 $22.50 $22.00 $22.00 $22.00 200
2016-06-30 $22.66 $22.66 $22.66 $22.66 $22.66 0
2016-06-29 $22.66 $22.66 $22.66 $22.66 $22.66 33
2016-06-28 $22.66 $22.66 $22.66 $22.66 $22.66 0
2016-06-27 $22.66 $22.66 $22.66 $22.66 $22.66 0
2016-06-24 $23.43 $23.43 $22.66 $22.66 $22.66 347
2016-06-23 $22.52 $22.52 $22.52 $22.52 $22.52 0
2016-06-22 $22.52 $22.52 $22.52 $22.52 $22.52 0
2016-06-21 $22.52 $22.52 $22.52 $22.52 $22.52 0
2016-06-20 $22.52 $22.52 $22.52 $22.52 $22.52 140
2016-06-17 $22.52 $22.52 $22.52 $22.52 $22.52 181
2016-06-16 $20.52 $20.52 $20.52 $20.52 $20.52 0
2016-06-15 $19.34 $20.52 $19.34 $20.52 $20.52 304
2016-06-14 $19.68 $19.68 $19.68 $19.68 $19.68 100
2016-06-13 $24.19 $24.19 $24.19 $24.19 $24.19 0
2016-06-10 $24.19 $24.19 $24.19 $24.19 $24.19 0
2016-06-09 $24.19 $24.19 $24.19 $24.19 $24.19 100
2016-06-08 $20.00 $22.00 $19.61 $22.00 $22.00 5,065
2016-06-07 $20.43 $20.43 $20.00 $20.00 $20.00 902
2016-06-06 $21.50 $21.50 $21.50 $21.50 $21.50 0
2016-06-03 $21.50 $21.50 $21.50 $21.50 $21.50 0
2016-06-02 $20.02 $21.50 $20.02 $21.50 $21.50 2,738
2016-06-01 $19.55 $20.02 $19.55 $20.02 $20.02 334
2016-05-31 $21.00 $21.00 $19.95 $20.28 $20.28 1,000
2016-05-27 $22.52 $22.52 $22.52 $22.52 $22.52 0
2016-05-26 $22.50 $22.52 $22.50 $22.52 $22.52 310
2016-05-25 $21.72 $21.72 $21.72 $21.72 $21.72 0
2016-05-24 $21.72 $21.72 $21.72 $21.72 $21.72 0
2016-05-23 $21.72 $21.72 $21.72 $21.72 $21.72 0
2016-05-20 $21.72 $21.72 $21.72 $21.72 $21.72 0
2016-05-19 $21.72 $21.72 $21.72 $21.72 $21.72 0
2016-05-18 $20.73 $21.72 $20.73 $21.72 $21.72 200
2016-05-17 $21.69 $21.69 $21.69 $21.69 $21.69 0
2016-05-16 $21.69 $21.69 $21.69 $21.69 $21.69 0
2016-05-13 $21.65 $21.69 $21.65 $21.69 $21.69 230
2016-05-12 $21.92 $21.92 $21.92 $21.92 $21.92 2
2016-05-11 $22.20 $22.20 $21.90 $21.92 $21.92 1,200
2016-05-10 $21.69 $21.69 $21.69 $21.69 $21.69 0
2016-05-09 $21.69 $21.69 $21.69 $21.69 $21.69 23
2016-05-06 $21.87 $21.98 $21.69 $21.69 $21.69 1,800
2016-05-05 $22.00 $22.00 $22.00 $22.00 $22.00 0
2016-05-04 $21.40 $22.06 $21.40 $22.00 $22.00 1,300
2016-05-03 $21.58 $22.05 $21.15 $21.60 $21.60 12,044
2016-05-02 $22.00 $22.29 $21.37 $22.00 $22.00 4,603
2016-04-29 $22.04 $23.60 $21.80 $21.80 $21.80 15,295
2016-04-28 $22.17 $23.58 $21.88 $22.75 $22.75 11,873
2016-04-27 $23.01 $23.01 $23.01 $23.01 $23.01 0
2016-04-26 $23.01 $23.01 $23.01 $23.01 $23.01 0
2016-04-25 $23.10 $23.10 $23.01 $23.01 $23.01 233
2016-04-22 $21.78 $23.14 $21.78 $23.14 $23.14 642
2016-04-21 $22.67 $22.67 $22.67 $22.67 $22.67 0
2016-04-20 $22.53 $22.89 $22.53 $22.67 $22.67 1,562
2016-04-19 $22.76 $22.76 $22.76 $22.76 $22.76 300
2016-04-18 $22.07 $22.07 $22.07 $22.07 $22.07 0
2016-04-15 $22.35 $22.35 $22.07 $22.07 $22.07 2,973
2016-04-14 $22.11 $22.11 $22.10 $22.11 $22.11 1,100
2016-04-13 $21.68 $21.68 $21.68 $21.68 $21.68 238
2016-04-12 $23.13 $23.13 $23.13 $23.13 $23.13 511
2016-04-11 $21.65 $21.76 $21.65 $21.76 $21.76 252
2016-04-08 $22.99 $23.00 $21.36 $22.45 $22.45 5,907
2016-04-07 $21.32 $21.32 $21.32 $21.32 $21.32 0
2016-04-06 $21.32 $21.32 $21.32 $21.32 $21.32 163
2016-04-05 $22.06 $22.06 $22.06 $22.06 $22.06 0
2016-04-04 $22.06 $22.06 $22.06 $22.06 $22.06 102
2016-04-01 $21.45 $21.45 $21.45 $21.45 $21.45 2
2016-03-31 $21.45 $21.45 $21.45 $21.45 $21.45 12
2016-03-30 $21.45 $21.45 $21.45 $21.45 $21.45 0
2016-03-29 $21.45 $21.45 $21.45 $21.45 $21.45 0
2016-03-28 $21.45 $21.45 $21.45 $21.45 $21.45 2
2016-03-24 $21.21 $21.45 $21.18 $21.45 $21.45 1,207
2016-03-23 $21.80 $21.80 $21.80 $21.80 $21.80 0
2016-03-22 $21.80 $21.80 $21.80 $21.80 $21.80 0
2016-03-21 $21.80 $21.80 $21.80 $21.80 $21.80 16
2016-03-18 $21.80 $21.80 $21.80 $21.80 $21.80 100
2016-03-17 $22.28 $22.28 $22.28 $22.00 $21.72 0
2016-03-16 $22.97 $23.15 $22.26 $22.28 $22.00 1,264
2016-03-15 $23.17 $23.17 $23.17 $23.17 $22.87 98
2016-03-14 $22.83 $22.83 $22.83 $22.83 $22.54 46
2016-03-11 $22.83 $22.83 $22.83 $22.83 $22.54 76
2016-03-10 $22.83 $22.83 $22.83 $22.83 $22.54 7
2016-03-09 $22.83 $22.83 $22.83 $22.83 $22.54 0
2016-03-08 $22.83 $22.83 $22.83 $22.83 $22.54 0
2016-03-07 $22.83 $22.83 $22.83 $22.83 $22.54 0
2016-03-04 $22.83 $22.83 $22.83 $22.83 $22.54 910
2016-03-03 $22.13 $22.13 $22.13 $22.13 $21.85 101
2016-03-02 $22.13 $22.13 $22.13 $22.13 $21.85 0
2016-03-01 $22.13 $22.13 $22.13 $22.13 $21.85 156
2016-02-29 $20.50 $20.50 $20.50 $20.50 $20.24 0
2016-02-26 $20.50 $20.50 $20.50 $20.50 $20.24 125
2016-02-25 $20.01 $20.01 $20.01 $20.01 $19.75 0
2016-02-24 $20.01 $20.01 $20.01 $20.01 $19.75 0
2016-02-23 $20.01 $20.01 $20.01 $20.01 $19.75 0
2016-02-22 $20.01 $20.01 $20.01 $20.01 $19.75 0
2016-02-19 $20.01 $20.01 $20.01 $20.01 $19.75 0
2016-02-18 $20.01 $20.01 $20.01 $20.01 $19.75 0
2016-02-17 $20.01 $20.01 $20.01 $20.01 $19.75 49
2016-02-16 $20.01 $20.01 $20.01 $20.01 $19.75 0
2016-02-12 $20.01 $20.01 $20.01 $20.01 $19.75 0
2016-02-11 $20.01 $20.01 $20.01 $20.01 $19.75 0
2016-02-10 $20.01 $20.01 $20.01 $20.01 $19.75 0
2016-02-09 $20.01 $20.01 $20.01 $20.01 $19.75 13
2016-02-08 $20.01 $20.01 $20.01 $20.01 $19.75 69
2016-02-05 $20.01 $20.01 $20.01 $20.01 $19.75 0
2016-02-04 $20.01 $20.01 $20.01 $20.01 $19.75 0
2016-02-03 $20.94 $20.94 $20.01 $20.01 $19.75 415
2016-02-02 $20.49 $20.49 $20.49 $20.49 $20.23 97
2016-02-01 $20.49 $20.49 $20.49 $20.49 $20.23 197
2016-01-29 $20.09 $20.09 $20.09 $20.09 $19.83 0
2016-01-28 $20.09 $20.09 $20.09 $20.09 $19.83 207
2016-01-27 $18.95 $18.95 $18.95 $18.95 $18.71 0
2016-01-26 $18.95 $18.95 $18.95 $18.95 $18.71 5
2016-01-25 $18.95 $18.95 $18.95 $18.95 $18.71 187
2016-01-22 $20.27 $20.27 $20.27 $20.27 $20.01 0
2016-01-21 $20.27 $20.27 $20.27 $20.27 $20.01 124
2016-01-20 $19.41 $19.41 $19.41 $19.41 $19.16 198
2016-01-19 $20.56 $20.56 $20.56 $20.56 $20.30 10
2016-01-15 $20.56 $20.56 $20.56 $20.56 $20.30 67
2016-01-14 $20.56 $20.56 $20.56 $20.56 $20.30 0
2016-01-13 $20.56 $20.56 $20.56 $20.56 $20.30 55
2016-01-12 $21.78 $21.78 $20.56 $20.56 $20.30 258
2016-01-11 $21.50 $21.50 $21.50 $21.50 $21.23 0
2016-01-08 $21.50 $21.50 $21.50 $21.50 $21.23 0
2016-01-07 $21.50 $21.50 $21.50 $21.50 $21.23 98
2016-01-06 $21.75 $21.75 $21.75 $21.75 $21.48 0
2016-01-05 $21.75 $21.75 $21.75 $21.75 $21.48 0
2016-01-04 $21.75 $21.75 $21.75 $21.75 $21.48 0
2015-12-31 $21.75 $21.75 $21.75 $21.75 $21.48 0
2015-12-30 $21.75 $21.75 $21.75 $21.75 $21.48 166
2015-12-29 $21.75 $21.75 $21.75 $21.75 $21.48 53
2015-12-28 $21.75 $21.75 $21.75 $21.75 $21.48 0
2015-12-24 $21.75 $21.75 $21.75 $21.75 $21.48 0
2015-12-23 $21.75 $21.75 $21.75 $21.75 $21.48 0
2015-12-22 $22.00 $22.00 $21.10 $21.75 $21.48 746
2015-12-21 $20.91 $21.76 $20.91 $21.76 $21.49 430
2015-12-18 $22.95 $22.95 $22.95 $22.95 $22.66 0
2015-12-17 $22.95 $22.95 $22.95 $22.95 $22.66 0
2015-12-16 $22.95 $22.95 $22.95 $22.95 $22.66 148
2015-12-15 $22.98 $22.98 $22.98 $22.98 $22.69 117
2015-12-14 $22.98 $22.98 $22.98 $22.98 $22.69 0
2015-12-11 $21.42 $22.98 $21.42 $22.98 $22.69 592
2015-12-10 $21.64 $21.74 $21.64 $21.74 $21.46 363
2015-12-09 $22.79 $22.79 $22.79 $22.79 $22.50 0
2015-12-08 $22.79 $22.79 $22.79 $22.79 $22.50 0
2015-12-07 $22.79 $22.79 $22.79 $22.79 $22.50 0
2015-12-04 $22.79 $22.79 $22.79 $22.79 $22.50 0
2015-12-03 $22.79 $22.79 $22.79 $22.79 $22.50 0
2015-12-02 $22.79 $22.79 $22.79 $22.79 $22.50 138
2015-12-01 $24.45 $24.45 $24.45 $24.45 $24.14 0
2015-11-30 $24.45 $24.45 $24.45 $24.45 $24.14 0
2015-11-27 $24.45 $24.45 $24.45 $24.45 $24.14 0
2015-11-25 $24.45 $24.45 $24.45 $24.45 $24.14 0
2015-11-24 $24.45 $24.45 $24.45 $24.45 $24.14 102
2015-11-23 $23.98 $23.98 $23.50 $23.50 $23.20 418
2015-11-20 $22.66 $22.66 $22.66 $22.66 $22.37 0
2015-11-19 $22.66 $22.66 $22.66 $22.66 $22.37 0
2015-11-18 $22.66 $22.66 $22.66 $22.66 $22.37 0
2015-11-17 $22.66 $22.66 $22.66 $22.66 $22.37 0
2015-11-16 $22.66 $22.66 $22.66 $22.66 $22.37 0
2015-11-13 $22.66 $22.66 $22.66 $22.66 $22.37 0
2015-11-12 $22.66 $22.66 $22.66 $22.66 $22.37 0
2015-11-11 $22.66 $22.66 $22.66 $22.66 $22.37 0
2015-11-10 $22.66 $22.66 $22.66 $22.66 $22.37 197
2015-11-09 $23.29 $23.29 $23.29 $23.29 $23.00 0
2015-11-06 $23.29 $23.29 $23.29 $23.29 $23.00 0
2015-11-05 $22.99 $24.40 $22.99 $23.29 $23.00 546
2015-11-04 $22.96 $22.96 $22.96 $22.96 $22.67 0
2015-11-03 $23.21 $23.21 $22.96 $22.96 $22.67 3,060
2015-11-02 $23.80 $23.80 $23.09 $23.23 $22.94 2,625
2015-10-30 $22.54 $22.54 $22.54 $22.54 $22.26 20
2015-10-29 $22.80 $22.80 $22.54 $22.54 $22.26 1,579
2015-10-28 $24.45 $24.45 $23.13 $23.13 $22.84 916
2015-10-27 $22.81 $22.81 $22.69 $22.69 $22.40 1,582
2015-10-26 $22.44 $22.44 $22.44 $22.44 $22.16 0
2015-10-23 $22.44 $22.44 $22.44 $22.44 $22.16 71
2015-10-22 $22.44 $22.44 $22.44 $22.44 $22.16 0
2015-10-21 $23.19 $23.22 $22.44 $22.44 $22.16 7,041
2015-10-20 $23.40 $23.40 $23.40 $23.40 $23.10 0
2015-10-19 $23.40 $23.40 $23.40 $23.40 $23.10 0
2015-10-16 $23.40 $23.40 $23.40 $23.40 $23.10 0
2015-10-15 $23.40 $23.40 $23.40 $23.40 $23.10 197
2015-10-14 $23.60 $23.60 $23.60 $23.60 $23.30 0
2015-10-13 $23.60 $23.60 $23.60 $23.60 $23.30 197
2015-10-12 $23.70 $23.70 $23.70 $23.70 $23.40 0
2015-10-09 $23.70 $23.70 $23.70 $23.70 $23.40 884
2015-10-08 $23.71 $23.71 $23.71 $23.71 $23.41 197
2015-10-07 $24.74 $24.74 $24.74 $24.74 $24.43 0
2015-10-06 $24.74 $24.74 $24.74 $24.74 $24.43 206
2015-10-05 $23.14 $24.30 $23.14 $23.49 $23.19 2,627
2015-10-02 $21.24 $22.55 $21.24 $22.54 $22.26 793
2015-10-01 $23.32 $23.32 $23.32 $23.32 $23.03 116
2015-09-30 $21.12 $21.12 $21.12 $21.12 $20.85 0
2015-09-29 $21.12 $21.12 $21.12 $21.12 $20.85 214
2015-09-28 $23.43 $23.43 $23.43 $23.43 $23.13 475
2015-09-24 $24.21 $24.21 $23.16 $24.16 $23.86 835
2015-09-23 $24.48 $24.48 $24.48 $24.48 $24.17 186
2015-09-22 $22.89 $22.89 $22.89 $22.89 $22.60 0
2015-09-21 $22.89 $22.89 $22.89 $22.89 $22.60 0
2015-09-18 $23.21 $23.21 $22.89 $22.89 $22.60 1,086
2015-09-17 $25.00 $25.00 $25.00 $25.00 $24.68 0
2015-09-16 $24.95 $25.00 $24.95 $25.00 $24.68 296
2015-09-15 $23.22 $23.22 $23.22 $23.22 $22.93 0
2015-09-14 $23.22 $23.22 $23.22 $23.22 $22.93 0
2015-09-11 $23.22 $23.22 $23.22 $23.22 $22.93 0
2015-09-10 $23.22 $23.22 $23.22 $23.22 $22.93 0
2015-09-09 $23.22 $23.22 $23.22 $23.22 $22.93 0
2015-09-08 $23.22 $23.22 $23.22 $23.22 $22.93 493
2015-09-04 $23.00 $23.00 $23.00 $23.00 $22.71 0
2015-09-03 $23.00 $23.00 $23.00 $23.00 $22.71 0
2015-09-02 $22.75 $23.20 $22.75 $23.00 $22.71 520
2015-09-01 $22.99 $23.00 $22.99 $22.99 $22.70 296
2015-08-31 $23.12 $23.12 $23.12 $23.12 $22.83 0
2015-08-28 $23.12 $23.12 $23.12 $23.12 $22.83 0
2015-08-27 $23.35 $23.35 $23.12 $23.12 $22.83 197
2015-08-26 $22.30 $22.30 $22.29 $22.29 $22.01 987
2015-08-25 $23.30 $23.30 $23.30 $23.30 $23.01 197
2015-08-24 $24.07 $24.07 $23.98 $23.98 $23.68 394
2015-08-21 $24.50 $24.50 $24.50 $24.50 $24.19 0
2015-08-20 $24.50 $24.50 $24.50 $24.50 $24.19 26
2015-08-19 $24.50 $24.50 $24.50 $24.50 $24.19 0
2015-08-18 $24.50 $24.50 $24.50 $24.50 $24.19 0
2015-08-17 $24.50 $24.50 $24.50 $24.50 $24.19 2,270
2015-08-14 $26.08 $26.08 $26.08 $26.08 $25.75 0
2015-08-13 $26.08 $26.08 $26.08 $26.08 $25.75 0
2015-08-12 $26.08 $26.08 $26.08 $26.08 $25.75 0
2015-08-11 $26.08 $26.08 $26.08 $26.08 $25.75 0
2015-08-10 $26.08 $26.08 $26.08 $26.08 $25.75 19
2015-08-07 $26.08 $26.08 $26.08 $26.08 $25.75 0
2015-08-06 $26.08 $26.08 $26.08 $26.08 $25.75 0
2015-08-05 $26.08 $26.08 $26.08 $26.08 $25.75 197
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.