Dark

EGIS
2ndVote Society Defended ETF
stock BATS

Inactive

Aug 3, 2023

36.82USD+0.321%(+0.12)1,201

Pre-market

0.00USD-100.000%(-36.70)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-08-03	36.6700	36.8300	36.6700	36.8170	+0.321%	1,201	0.000%
2023-08-02	36.7400	36.7400	36.6993	36.6993	-1.197%	468	+0.321%
2023-08-01	37.1500	37.2100	37.0400	37.1439	+0.034%	2,860	-0.880%
2023-07-31	37.0800	37.1311	37.0800	37.1311	+0.165%	236	-0.846%
2023-07-28	36.9800	37.0698	36.9800	37.0698	+0.935%	3,802	-0.682%
2023-07-27	37.0000	37.0000	36.7100	36.7263	-0.970%	545	+0.247%
2023-07-26	37.2500	37.2500	37.0859	37.0859	-0.347%	427	-0.725%
2023-07-25	37.2000	37.2500	37.2000	37.2150	+0.298%	1,645	-1.069%
2023-07-24	37.0700	37.1500	37.0700	37.1043	+0.252%	1,129	-0.774%
2023-07-21	37.0500	37.0601	37.0111	37.0111	+0.258%	3,454	-0.524%
2023-07-20	37.2400	37.2400	36.9158	36.9158	-0.454%	820	-0.268%
2023-07-19	37.4100	37.4100	37.0842	37.0842	-0.171%	2,323	-0.721%
2023-07-18	37.0800	37.1479	37.0800	37.1479	+0.801%	380	-0.891%
2023-07-17	36.7300	36.8800	36.7300	36.8527	+1.070%	807	-0.097%
2023-07-14	36.4700	36.5600	36.4625	36.4625	-0.483%	1,350	+0.972%
2023-07-13	36.6395	36.6395	36.6395	36.6395	+0.432%	96	+0.484%
2023-07-12	36.6999	36.6999	36.4602	36.4820	+0.140%	1,392	+0.918%
2023-07-11	36.2400	36.4311	36.2400	36.4311	+0.693%	194	+1.059%
2023-07-10	35.9900	36.1900	35.9900	36.1802	+0.973%	1,861	+1.760%
2023-07-07	35.9000	36.1150	35.8314	35.8314	-0.097%	985	+2.751%
2023-07-06	35.8500	35.8661	35.7600	35.8661	-0.874%	360	+2.651%
2023-07-05	36.2700	36.2700	36.1500	36.1822	-0.566%	3,917	+1.754%
2023-07-03	36.2600	36.3880	36.2600	36.3880	+0.357%	318	+1.179%
2023-06-30	36.2500	36.2584	36.2500	36.2584	+1.035%	1,109	+1.541%
2023-06-29	35.7899	35.8868	35.7899	35.8868	+0.925%	602	+2.592%
2023-06-28	35.6000	35.6000	35.5580	35.5580	-0.212%	116	+3.541%
2023-06-27	35.5000	35.6335	35.5000	35.6335	+1.082%	223	+3.321%
2023-06-26	35.3200	35.3200	35.2520	35.2520	+0.311%	538	+4.439%
2023-06-23	35.1400	35.1428	35.1400	35.1428	-0.758%	415	+4.764%
2023-06-22	35.4700	35.4700	35.3300	35.4111	-0.399%	2,630	+3.970%
2023-06-21	35.5513	35.6800	35.5513	35.5530	-0.322%	5,091	+3.555%
2023-06-20	35.5800	35.6680	35.5800	35.6680	-0.399%	383	+3.221%
2023-06-16	35.9001	35.9701	35.8110	35.8110	-0.126%	1,767	+2.809%
2023-06-15	35.1000	35.9450	35.1000	35.8563	+1.010%	510	+2.679%
2023-06-14	35.6700	35.6701	35.4500	35.4979	-0.006%	3,159	+3.716%
2023-06-13	35.4800	35.5002	35.4800	35.5002	+0.937%	601	+3.709%
2023-06-12	35.0000	35.1708	35.0000	35.1708	+0.774%	841	+4.681%
2023-06-09	35.2500	35.2500	34.8900	34.9006	-0.089%	1,246	+5.491%
2023-06-08	34.9316	34.9316	34.9316	34.9316	+0.676%	44	+5.397%
2023-06-07	34.6900	34.7100	34.4900	34.6972	+0.310%	8,194	+6.109%
2023-06-06	34.4700	34.5899	34.4700	34.5899	+0.240%	3,810	+6.439%
2023-06-05	34.4801	34.5500	34.4600	34.5072	+0.099%	3,389	+6.694%
2023-06-02	34.3350	34.5100	34.3350	34.4730	+1.809%	5,615	+6.800%
2023-06-01	34.0200	34.0200	33.8600	33.8606	+0.089%	1,242	+8.731%
2023-05-31	33.8000	33.8306	33.8000	33.8306	-0.475%	738	+8.828%
2023-05-30	34.0200	34.0200	33.9919	33.9919	-0.066%	312	+8.311%
2023-05-26	34.0144	34.0144	34.0144	34.0144	+1.394%	10	+8.239%
2023-05-25	33.5466	33.5466	33.5466	33.5466	+0.686%	10	+9.749%
2023-05-24	33.3179	33.3179	33.3179	33.3179	-1.144%	119	+10.502%
2023-05-23	34.0400	34.0400	33.7034	33.7034	-1.099%	443	+9.238%
2023-05-22	34.4100	34.4100	34.0100	34.0780	-0.204%	1,333	+8.037%
2023-05-19	33.8900	34.1620	33.8900	34.1476	+0.275%	467	+7.817%
2023-05-18	33.7500	34.0540	33.7400	34.0540	+0.938%	5,468	+8.114%
2023-05-17	33.6150	33.7850	33.6150	33.7374	+1.382%	785	+9.128%
2023-05-16	33.3800	33.3800	33.2776	33.2776	-1.044%	513	+10.636%
2023-05-15	33.5199	33.6288	33.5199	33.6288	+0.547%	378	+9.481%
2023-05-12	33.4500	33.4500	33.2900	33.4458	-0.021%	542	+10.080%
2023-05-11	33.4528	33.4528	33.4528	33.4528	-0.498%	60	+10.057%
2023-05-10	33.5700	33.6203	33.4600	33.6203	+0.089%	1,668	+9.508%
2023-05-09	33.6150	33.6400	33.5905	33.5905	-0.311%	1,015	+9.605%
2023-05-08	33.6900	33.7100	33.6900	33.6953	-0.015%	4,337	+9.264%
2023-05-05	33.6398	33.7004	33.6398	33.7004	+1.794%	254	+9.248%
2023-05-04	33.1700	33.1700	33.1066	33.1066	-1.106%	535	+11.207%
2023-05-03	33.8400	33.8600	33.4770	33.4770	-0.997%	1,694	+9.977%
2023-05-02	34.3000	34.3000	33.6900	33.8142	-1.409%	1,517	+8.880%
2023-05-01	34.3000	34.3000	34.2800	34.2973	+0.165%	753	+7.347%
2023-04-28	33.9600	34.2408	33.9600	34.2408	+1.035%	498	+7.524%
2023-04-27	33.5600	33.8900	33.5360	33.8900	+0.762%	21,704	+8.637%
2023-04-26	33.7724	33.8200	33.6337	33.6337	-0.470%	1,339	+9.465%
2023-04-25	34.2300	34.2300	33.7900	33.7926	-1.938%	1,524	+8.950%
2023-04-24	35.0000	35.0000	34.4500	34.4603	+0.079%	653	+6.839%
2023-04-21	34.3868	34.4332	34.3868	34.4332	-0.021%	450	+6.923%
2023-04-20	34.4406	34.4406	34.4406	34.4406	-0.196%	102	+6.900%
2023-04-19	34.4600	34.5300	34.4600	34.5084	-0.286%	846	+6.690%
2023-04-18	34.5500	34.6073	34.4821	34.6073	+0.425%	1,702	+6.385%
2023-04-17	34.4100	34.4608	34.3200	34.4608	+0.357%	1,163	+6.837%
2023-04-14	34.1900	34.3383	34.1900	34.3383	-0.330%	522	+7.218%
2023-04-13	34.1900	34.4700	34.1900	34.4520	+0.845%	2,206	+6.865%
2023-04-12	34.8200	34.8200	34.1600	34.1634	-0.189%	3,791	+7.767%
2023-04-11	33.9600	34.3680	33.9600	34.2282	+0.482%	2,986	+7.563%
2023-04-10	33.3700	34.0640	33.3700	34.0640	+0.871%	1,630	+8.082%
2023-04-06	33.7100	33.8300	33.7100	33.7700	-0.322%	30,095	+9.023%
2023-04-05	33.8700	33.8790	33.8700	33.8790	-0.444%	398	+8.672%
2023-04-04	33.9501	34.0300	33.9399	34.0300	-1.133%	2,505	+8.190%
2023-04-03	34.2203	34.4200	34.2200	34.4200	+0.958%	3,743	+6.964%
2023-03-31	33.6600	34.0934	33.6600	34.0934	+1.459%	2,563	+7.989%
2023-03-30	33.6600	33.6600	33.5000	33.6031	+0.668%	508	+9.564%
2023-03-29	33.5900	33.5900	33.2150	33.3800	+1.160%	477	+10.297%
2023-03-28	33.2200	33.2200	32.9597	32.9971	-0.074%	12,978	+11.576%
2023-03-27	33.0100	33.0700	32.9930	33.0214	+0.899%	7,355	+11.494%
2023-03-24	32.7271	32.7271	32.7271	32.7271	-0.019%	46	+12.497%
2023-03-23	32.9700	33.2000	32.7332	32.7332	+0.265%	2,560	+12.476%
2023-03-22	32.7900	33.1120	32.6467	32.6467	-1.570%	2,534	+12.774%
2023-03-21	33.1675	33.1675	33.1675	33.1675	+1.005%	48	+11.003%
2023-03-20	32.8200	32.8900	32.8200	32.8375	+1.519%	950	+12.119%
2023-03-17	32.3300	32.4000	32.2800	32.3461	-1.398%	2,677	+13.822%
2023-03-16	32.4600	32.8046	32.4600	32.8046	+1.654%	4,255	+12.231%
2023-03-15	32.2003	32.2709	32.0000	32.2709	-1.764%	3,092	+14.087%
2023-03-14	32.9896	32.9896	32.6081	32.8503	+1.243%	58,522	+12.075%
2023-03-13	32.4800	32.6000	32.3050	32.4470	-0.634%	3,988	+13.468%
2023-03-10	33.2600	33.2600	32.6540	32.6540	-1.832%	610	+12.749%
2023-03-09	33.9000	33.9000	33.2634	33.2634	-1.931%	590	+10.683%
2023-03-08	33.6700	33.9184	33.6700	33.9184	+0.236%	573	+8.546%
2023-03-07	34.4700	34.4700	33.8386	33.8386	-1.331%	4,176	+8.802%
2023-03-06	34.5200	34.5200	34.2951	34.2951	-0.377%	1,249	+7.354%
2023-03-03	34.2800	34.4250	34.2800	34.4250	+1.426%	523	+6.948%
2023-03-02	33.9411	33.9411	33.9411	33.9411	+0.816%	68	+8.473%
2023-03-01	33.6703	33.6900	33.6663	33.6663	-0.184%	2,529	+9.359%
2023-02-28	33.6400	33.8400	33.6400	33.7282	+0.001%	15,746	+9.158%
2023-02-27	33.6700	33.9000	33.6700	33.7278	+0.353%	2,673	+9.159%
2023-02-24	33.5000	33.6091	33.5000	33.6091	-0.901%	1,433	+9.545%
2023-02-23	33.8650	33.9700	33.6200	33.9146	+0.458%	3,637	+8.558%
2023-02-22	33.7200	34.0300	33.7100	33.7600	-0.249%	25,464	+9.055%
2023-02-21	34.0000	34.1800	33.8443	33.8443	-1.842%	2,482	+8.783%
2023-02-17	34.4000	34.4794	34.3700	34.4794	-0.448%	6,050	+6.780%
2023-02-16	34.6344	34.6344	34.6344	34.6344	-0.976%	62	+6.302%
2023-02-15	34.8100	34.9800	34.8100	34.9756	+0.078%	696	+5.265%
2023-02-14	34.6400	34.9484	34.6400	34.9484	+0.214%	377	+5.347%
2023-02-13	34.6900	34.9200	34.6900	34.8739	+0.884%	4,057	+5.572%
2023-02-10	34.5500	34.5684	34.5500	34.5684	+0.910%	443	+6.505%
2023-02-09	34.2700	34.3200	34.2565	34.2565	-0.502%	1,013	+7.474%
2023-02-08	34.5901	34.5901	34.4292	34.4292	-0.407%	287	+6.935%
2023-02-07	34.1200	34.5700	34.0800	34.5700	+0.812%	1,399	+6.500%
2023-02-06	34.3900	34.3900	34.2915	34.2915	-0.589%	329	+7.365%
2023-02-03	34.5300	34.7500	34.4946	34.4946	-0.284%	1,882	+6.733%
2023-02-02	34.5750	34.6500	34.4800	34.5927	+0.037%	1,521	+6.430%
2023-02-01	34.3100	34.8000	34.3100	34.5798	+1.177%	2,123	+6.470%
2023-01-31	33.8200	34.1775	33.7700	34.1775	+1.327%	2,382	+7.723%
2023-01-30	33.8900	33.9302	33.7300	33.7300	-0.771%	1,882	+9.152%
2023-01-27	34.1500	34.1600	33.9920	33.9920	-0.285%	1,346	+8.311%
2023-01-26	33.9000	34.0890	33.7900	34.0890	+1.131%	3,664	+8.003%
2023-01-25	33.4146	33.7800	33.3250	33.7076	-0.016%	10,146	+9.225%
2023-01-24	33.6500	33.7129	33.6500	33.7129	+0.188%	398	+9.207%
2023-01-23	33.5000	33.7800	33.5000	33.6498	+0.835%	2,047	+9.412%
2023-01-20	33.0500	33.3710	33.0402	33.3710	+1.161%	4,271	+10.326%
2023-01-19	33.1600	33.1600	32.9880	32.9880	-0.915%	823	+11.607%
2023-01-18	33.9300	33.9300	33.2927	33.2927	-1.646%	1,134	+10.586%
2023-01-17	33.7000	33.9350	33.7000	33.8500	-0.069%	1,692	+8.765%
2023-01-13	33.7400	33.9600	33.7350	33.8735	+0.356%	3,806	+8.690%
2023-01-12	33.5900	33.8500	33.5900	33.7534	+0.492%	1,976	+9.076%
2023-01-11	33.4500	33.5880	33.4500	33.5880	+0.633%	258	+9.614%
2023-01-10	33.1600	33.3767	33.1600	33.3767	+0.682%	1,648	+10.307%
2023-01-09	33.4400	33.5850	33.1300	33.1507	-0.467%	9,118	+11.059%
2023-01-06	33.2840	33.3061	33.1000	33.3061	+2.321%	1,628	+10.541%
2023-01-05	32.6500	32.7000	32.5100	32.5506	-0.881%	3,777	+13.107%
2023-01-04	32.8800	32.8900	32.7900	32.8399	+0.906%	2,420	+12.111%
2023-01-03	32.7150	32.7500	32.4000	32.5450	-0.493%	863	+13.126%
2022-12-30	32.6799	32.7062	32.4700	32.7062	-0.293%	6,520	+12.569%
2022-12-29	32.7000	32.8600	32.6900	32.8023	+0.155%	4,456	+12.239%
2022-12-28	32.8800	33.0200	32.7515	32.7515	-1.143%	14,213	+12.413%
2022-12-27	33.1302	33.1302	33.1302	33.1302	+0.217%	366	+11.128%
2022-12-23	32.7500	33.0585	32.7500	33.0585	+0.880%	656	+11.369%
2022-12-22	32.6900	32.7700	32.6100	32.7700	-1.411%	2,966	+12.350%
2022-12-21	33.2900	33.2900	33.2391	33.2391	+1.259%	688	+10.764%
2022-12-20	32.8050	32.8257	32.8050	32.8257	+0.448%	235	+12.159%
2022-12-19	32.8500	32.8500	32.6100	32.6794	-0.904%	1,086	+12.661%
2022-12-16	32.8700	32.9776	32.7500	32.9776	-0.711%	2,550	+11.642%
2022-12-15	33.5500	33.5500	33.2139	33.2139	-2.267%	1,305	+10.848%
2022-12-14	34.1100	34.1100	33.9843	33.9843	-0.255%	307	+8.335%
2022-12-13	34.5000	34.5000	33.9400	34.0711	+0.594%	1,631	+8.059%
2022-12-12	33.3000	33.8700	33.3000	33.8700	+1.438%	3,704	+8.701%
2022-12-09	33.5000	33.5300	33.3900	33.3900	-0.682%	1,324	+10.264%
2022-12-08	33.6200	33.6800	33.6192	33.6192	+0.630%	1,828	+9.512%
2022-12-07	33.3301	33.4087	33.3301	33.4087	+0.266%	581	+10.202%
2022-12-06	33.8500	33.8500	33.1600	33.3200	-1.542%	19,060	+10.495%
2022-12-05	34.4000	34.4000	33.8420	33.8420	-1.765%	1,766	+8.791%
2022-12-02	34.4400	34.4501	34.4400	34.4501	+0.024%	497	+6.871%
2022-12-01	34.5000	34.5000	34.3499	34.4420	+0.274%	2,746	+6.896%
2022-11-30	33.4800	34.3478	33.4800	34.3478	+2.297%	2,142	+7.189%
2022-11-29	33.6900	33.6900	33.4800	33.5765	+0.224%	1,489	+9.651%
2022-11-28	33.8200	33.8300	33.5016	33.5016	-1.561%	1,887	+9.896%
2022-11-25	34.1100	34.1100	34.0328	34.0328	-0.021%	1,712	+8.181%
2022-11-23	34.0400	34.0500	33.9600	34.0400	+0.549%	2,665	+8.158%
2022-11-22	33.5800	33.8543	33.5800	33.8543	+1.432%	5,782	+8.751%
2022-11-21	33.1800	33.4700	33.1800	33.3765	-0.053%	2,361	+10.308%
2022-11-18	33.3600	33.4500	33.3600	33.3942	+0.453%	2,588	+10.250%
2022-11-17	33.3000	33.3099	33.2201	33.2437	-0.461%	2,266	+10.749%
2022-11-16	33.6200	33.6200	33.3600	33.3976	-0.780%	1,356	+10.238%
2022-11-15	33.5400	33.6600	33.4700	33.6600	+1.006%	655	+9.379%
2022-11-14	33.6100	33.7500	33.3248	33.3248	-0.745%	1,599	+10.479%
2022-11-11	33.3600	33.5750	33.3000	33.5750	+0.947%	2,399	+9.656%
2022-11-10	33.0000	33.2600	32.9900	33.2600	+4.167%	3,620	+10.695%
2022-11-09	32.3339	32.3450	31.8500	31.9296	-1.731%	902	+15.307%
2022-11-08	32.5500	32.6700	32.3100	32.4920	+0.753%	1,583	+13.311%
2022-11-07	32.0200	32.3000	31.9750	32.2491	+1.012%	1,107	+14.164%
2022-11-04	31.6500	31.9260	31.6500	31.9260	+1.108%	391	+15.320%
2022-11-03	31.2600	31.6240	31.2500	31.5761	-0.359%	1,096	+16.598%
2022-11-02	32.3800	32.3800	31.6900	31.6900	-2.655%	1,023	+16.179%
2022-11-01	32.4100	32.5900	32.4100	32.5544	+0.466%	2,838	+13.094%
2022-10-31	32.1900	32.5000	32.1900	32.4035	-0.237%	2,770	+13.620%
2022-10-28	32.1100	32.4805	32.1100	32.4805	+1.901%	2,446	+13.351%
2022-10-27	31.9800	31.9800	31.8746	31.8746	+0.846%	1,016	+15.506%
2022-10-26	31.3100	31.9200	31.3100	31.6072	-0.001%	3,174	+16.483%
2022-10-25	31.0500	31.6074	31.0500	31.6074	+1.338%	15,512	+16.482%
2022-10-24	30.9600	31.1900	30.9600	31.1900	+1.443%	970	+18.041%
2022-10-21	30.7199	30.7464	30.7199	30.7464	+2.712%	239	+19.744%
2022-10-20	30.2000	30.2700	29.9345	29.9345	-0.198%	950	+22.992%
2022-10-19	30.1900	30.1900	29.9400	29.9939	-0.352%	505	+22.748%
2022-10-18	30.4250	30.4250	30.0998	30.0998	+1.193%	938	+22.316%
2022-10-17	29.6100	29.8500	29.6100	29.7448	+1.385%	6,733	+23.776%
2022-10-14	30.3000	30.3400	29.3384	29.3384	-2.336%	8,299	+25.491%
2022-10-13	28.9600	30.2500	28.8400	30.0400	+1.872%	4,022	+22.560%
2022-10-12	29.5500	29.6300	29.4880	29.4880	-0.667%	1,463	+24.854%
2022-10-11	29.6700	30.0700	29.4200	29.6859	-0.486%	5,341	+24.022%
2022-10-10	29.8309	29.8309	29.8309	29.8309	-0.619%	160	+23.419%
2022-10-07	30.2650	30.2650	29.9340	30.0167	-2.155%	4,148	+22.655%
2022-10-06	30.9700	30.9700	30.6777	30.6777	-0.787%	2,747	+20.012%
2022-10-05	30.6000	31.0100	30.5590	30.9212	+0.358%	35,865	+19.067%
2022-10-04	30.4500	30.8600	30.4500	30.8108	+3.027%	2,042	+19.494%
2022-10-03	29.6400	29.9057	29.6400	29.9057	+3.183%	673	+23.110%
2022-09-30	29.3750	29.3750	28.9832	28.9832	-1.133%	962	+27.029%
2022-09-29	29.2600	29.3152	29.2600	29.3152	-1.693%	2,918	+25.590%
2022-09-28	29.4900	29.8500	29.4800	29.8202	+2.277%	3,157	+23.463%
2022-09-27	29.2100	29.2100	29.0400	29.1564	-0.183%	1,989	+26.274%
2022-09-26	29.3900	29.6200	29.1100	29.2100	-0.984%	12,040	+26.042%
2022-09-23	29.8900	29.8900	29.5002	29.5002	-2.220%	4,489	+24.803%
2022-09-22	30.3200	30.3200	30.0678	30.1700	-1.152%	5,610	+22.032%
2022-09-21	31.0800	31.1200	30.4900	30.5217	-1.389%	624	+20.626%
2022-09-20	31.0900	31.0900	30.7600	30.9516	-0.885%	3,571	+18.950%
2022-09-19	31.0700	31.2280	31.0700	31.2280	+0.626%	259	+17.897%
2022-09-16	30.7820	31.0338	30.7700	31.0338	-0.463%	3,208	+18.635%
2022-09-15	31.4800	31.4800	31.0200	31.1782	-0.667%	9,916	+18.086%
2022-09-14	31.6300	31.6300	31.2000	31.3875	-0.097%	2,473	+17.298%
2022-09-13	32.0300	32.0300	31.4180	31.4180	-3.537%	5,452	+17.184%
2022-09-12	32.5800	32.6000	32.3600	32.5700	+0.791%	3,353	+13.040%
2022-09-09	31.9300	32.3145	31.9300	32.3145	+1.699%	1,367	+13.933%
2022-09-08	31.4600	31.7748	31.4600	31.7748	+1.777%	2,898	+15.869%
2022-09-07	30.5800	31.3100	30.5800	31.2200	+1.793%	10,230	+17.928%
2022-09-06	30.7700	30.8000	30.6700	30.6700	-0.017%	643	+20.042%
2022-09-02	31.4000	31.4000	30.6752	30.6752	-0.604%	10,234	+20.022%
2022-09-01	30.7100	30.8616	30.5000	30.8616	-0.253%	8,816	+19.297%
2022-08-31	31.1400	31.1400	30.9398	30.9398	-0.642%	1,873	+18.996%
2022-08-30	31.3290	31.3290	31.0902	31.1397	-1.323%	1,213	+18.232%
2022-08-29	31.5100	31.7900	31.3700	31.5572	-0.380%	5,659	+16.668%
2022-08-26	32.5300	32.6500	31.6775	31.6775	-2.726%	6,998	+16.224%
2022-08-25	32.1900	32.5653	32.1900	32.5653	+1.028%	418	+13.056%
2022-08-24	32.1900	32.3200	32.1600	32.2339	-0.034%	1,748	+14.218%
2022-08-23	32.4347	32.4347	32.2448	32.2448	+0.153%	3,362	+14.180%
2022-08-22	32.3500	32.3755	32.1600	32.1955	-1.957%	1,608	+14.354%
2022-08-19	32.8600	32.8601	32.7900	32.8382	-1.250%	2,064	+12.116%
2022-08-18	33.1500	33.2539	33.1500	33.2539	+0.283%	593	+10.715%
2022-08-17	33.1600	33.1799	33.0900	33.1600	-0.956%	2,799	+11.028%
2022-08-16	33.4400	33.6000	33.4400	33.4800	+0.380%	4,084	+9.967%
2022-08-15	32.9400	33.3533	32.9400	33.3533	+0.404%	3,856	+10.385%
2022-08-12	32.7900	33.2190	32.7900	33.2190	+1.492%	850	+10.831%
2022-08-11	32.8800	32.8800	32.7305	32.7305	+0.348%	2,150	+12.485%
2022-08-10	32.4500	32.6170	32.4500	32.6170	+1.929%	965	+12.877%
2022-08-09	32.1200	32.1200	31.9996	31.9996	-0.545%	999	+15.055%
2022-08-08	32.3999	32.4100	32.1750	32.1750	+0.326%	1,559	+14.427%
2022-08-05	31.9000	32.0706	31.8800	32.0706	+0.344%	1,175	+14.800%
2022-08-04	32.0000	32.1000	31.9606	31.9606	-0.897%	5,708	+15.195%
2022-08-03	32.0716	32.3100	32.0716	32.2500	+1.224%	6,768	+14.161%
2022-08-02	31.8000	32.0000	31.8000	31.8600	-0.075%	3,353	+15.559%
2022-08-01	31.6300	31.9900	31.6300	31.8840	-0.298%	5,640	+15.472%
2022-07-29	31.6700	32.0400	31.6700	31.9794	+0.905%	1,603	+15.127%
2022-07-28	31.6925	31.6925	31.6925	31.6925	+1.697%	134	+16.169%
2022-07-27	30.7500	31.1701	30.7500	31.1636	+2.620%	2,678	+18.141%
2022-07-26	30.6550	30.6550	30.2900	30.3680	-1.562%	7,348	+21.236%
2022-07-25	30.8500	30.8500	30.8500	30.8500	+0.320%	364	+19.342%
2022-07-22	31.0401	31.0401	30.6600	30.7515	-0.630%	2,012	+19.724%
2022-07-21	30.7400	30.9464	30.7400	30.9464	+0.378%	410	+18.970%
2022-07-20	30.4801	30.8300	30.4801	30.8300	+1.013%	5,666	+19.419%
2022-07-19	30.1400	30.5209	30.1400	30.5209	+2.602%	1,013	+20.629%
2022-07-18	30.3500	30.3500	29.7469	29.7469	-0.781%	2,977	+23.768%
2022-07-15	29.6600	29.9811	29.6600	29.9811	+1.867%	1,553	+22.801%
2022-07-14	29.3600	29.4315	29.3400	29.4315	-0.825%	4,575	+25.094%
2022-07-13	29.6762	29.6762	29.6762	29.6762	-0.395%	277	+24.062%
2022-07-12	30.0300	30.0850	29.7200	29.7940	-1.468%	3,500	+23.572%
2022-07-11	30.2100	30.2378	30.2100	30.2378	-1.056%	2,262	+21.758%
2022-07-08	30.5600	30.5606	30.4550	30.5606	+0.012%	3,072	+20.472%
2022-07-07	30.4601	30.5570	30.4601	30.5570	+1.636%	777	+20.486%
2022-07-06	29.9800	30.1950	29.9800	30.0651	-0.006%	764	+22.458%
2022-07-05	29.8900	30.0800	29.8900	30.0670	-0.467%	2,501	+22.450%
2022-07-01	29.7900	30.2082	29.7900	30.2082	+0.773%	511	+21.878%
2022-06-30	30.1600	30.1700	29.9766	29.9766	-0.591%	1,164	+22.819%
2022-06-29	30.2500	30.2732	30.1548	30.1548	-0.486%	685	+22.093%
2022-06-28	31.1000	31.1000	30.3000	30.3020	-1.339%	2,877	+21.500%
2022-06-27	30.8900	30.8900	30.7100	30.7133	+0.198%	8,412	+19.873%
2022-06-24	30.3000	30.7000	30.3000	30.6525	+2.694%	1,685	+20.111%
2022-06-23	29.7400	29.8700	29.6516	29.8484	+0.594%	6,328	+23.347%
2022-06-22	29.7700	29.8100	29.6400	29.6720	-0.330%	810	+24.080%
2022-06-21	29.7192	29.7703	29.7192	29.7703	+2.402%	701	+23.670%
2022-06-17	29.0804	29.3200	28.9699	29.0720	-0.067%	6,496	+26.641%
2022-06-16	29.6900	29.6900	29.0350	29.0915	-3.601%	4,160	+26.556%
2022-06-15	30.1500	30.5000	29.9489	30.1783	+1.064%	4,306	+21.998%
2022-06-14	30.2700	30.2700	29.7800	29.8606	+0.026%	1,535	+23.296%
2022-06-13	30.3000	30.3900	29.7800	29.8529	-4.346%	14,693	+23.328%
2022-06-10	31.4000	31.4850	31.2093	31.2093	-2.465%	2,925	+17.968%
2022-06-09	32.5899	32.6276	31.9981	31.9981	-1.726%	5,014	+15.060%
2022-06-08	32.9800	32.9800	32.5600	32.5600	-1.596%	1,384	+13.074%
2022-06-07	32.6444	33.0880	32.6444	33.0880	+1.241%	2,620	+11.270%
2022-06-06	32.9590	32.9590	32.6400	32.6823	+0.077%	5,399	+12.651%
2022-06-03	32.6000	32.6900	32.6000	32.6570	-0.827%	1,155	+12.738%
2022-06-02	32.5800	32.9294	32.3900	32.9294	+1.291%	4,433	+11.806%
2022-06-01	33.0100	33.0100	32.3100	32.5097	-0.531%	3,712	+13.249%
2022-05-31	33.0600	33.0600	32.6833	32.6833	-1.080%	17,245	+12.648%
2022-05-27	32.6670	33.0400	32.6670	33.0400	+2.224%	5,716	+11.432%
2022-05-26	32.0200	32.4192	32.0200	32.3211	+2.035%	1,858	+13.910%
2022-05-25	31.3300	31.7708	31.3000	31.6766	+1.920%	3,307	+16.228%
2022-05-24	31.1100	31.2599	30.8500	31.0800	-0.310%	1,166	+18.459%
2022-05-23	31.1300	31.2000	30.9400	31.1765	+1.784%	5,581	+18.092%
2022-05-20	30.7600	30.7600	30.1450	30.6300	-0.520%	35,688	+20.199%
2022-05-19	30.7700	31.0300	30.6400	30.7900	-0.581%	7,522	+19.575%
2022-05-18	31.9300	31.9300	30.9100	30.9700	-3.594%	13,945	+18.880%
2022-05-17	32.1200	32.1700	31.8744	32.1244	+1.895%	15,141	+14.608%
2022-05-16	31.4600	31.5269	31.4600	31.5269	-0.176%	509	+16.780%
2022-05-13	31.3800	31.7100	31.3800	31.5825	+2.070%	10,151	+16.574%
2022-05-12	30.7800	30.9420	30.5100	30.9420	+0.477%	3,594	+18.987%
2022-05-11	31.0000	31.5500	30.7950	30.7950	-0.695%	7,519	+19.555%
2022-05-10	31.4000	31.4300	30.7500	31.0105	+0.316%	2,705	+18.724%
2022-05-09	31.3800	31.3800	30.9129	30.9129	-3.234%	5,883	+19.099%
2022-05-06	31.8100	31.9460	31.5900	31.9460	-0.497%	3,240	+15.248%
2022-05-05	32.1000	32.1057	31.8800	32.1057	-3.018%	3,881	+14.674%
2022-05-04	32.2400	33.1048	32.1900	33.1048	+2.874%	6,514	+11.213%
2022-05-03	32.0400	32.3000	31.9750	32.1800	+0.790%	1,901	+14.410%
2022-05-02	31.7300	32.0000	31.4400	31.9278	+0.506%	3,402	+15.313%
2022-04-29	32.5310	32.5310	31.7671	31.7671	-3.282%	2,194	+15.897%
2022-04-28	32.7400	32.8452	32.7400	32.8452	+0.868%	453	+12.092%
2022-04-27	32.7650	32.7650	32.5626	32.5626	+0.039%	519	+13.065%
2022-04-26	32.6200	32.6200	32.5500	32.5500	-1.884%	806	+13.109%
2022-04-25	32.8400	33.1800	32.5000	33.1749	+0.196%	9,301	+10.978%
2022-04-22	33.5500	33.5500	33.1100	33.1100	-2.965%	7,418	+11.196%
2022-04-21	35.0000	35.0000	34.1216	34.1216	-1.780%	1,052	+7.899%
2022-04-20	34.6100	34.9500	34.6100	34.7400	+0.694%	5,218	+5.979%
2022-04-19	34.3700	34.5005	34.3500	34.5005	+1.073%	3,823	+6.714%
2022-04-18	34.1200	34.1344	34.0100	34.1344	-0.558%	5,844	+7.859%
2022-04-14	34.5300	34.5300	34.3258	34.3258	-0.578%	2,531	+7.258%
2022-04-13	34.3700	34.5254	34.2700	34.5254	+0.732%	6,970	+6.637%
2022-04-12	34.6400	34.8100	34.2745	34.2745	-0.135%	1,828	+7.418%
2022-04-11	34.5100	34.5100	34.2900	34.3207	-1.329%	6,032	+7.273%
2022-04-08	34.7800	34.9900	34.7800	34.7831	+0.325%	1,857	+5.847%
2022-04-07	34.3500	34.7000	34.3500	34.6703	+0.921%	778	+6.192%
2022-04-06	34.3100	34.3540	34.1993	34.3540	-0.068%	2,503	+7.169%
2022-04-05	34.6500	34.7000	34.3509	34.3775	-1.000%	2,754	+7.096%
2022-04-04	34.7500	34.7500	34.6400	34.7246	+0.386%	1,534	+6.026%
2022-04-01	34.6900	34.7500	34.4400	34.5910	-0.142%	3,423	+6.435%
2022-03-31	35.0500	35.1100	34.6403	34.6403	-1.193%	1,113	+6.284%
2022-03-30	35.3900	35.3900	35.0207	35.0584	-0.769%	973	+5.016%
2022-03-29	34.9700	35.3300	34.9600	35.3300	+1.099%	1,452	+4.209%
2022-03-28	34.8900	34.9484	34.7500	34.9458	-0.141%	1,791	+5.355%
2022-03-25	34.9400	34.9952	34.8100	34.9952	+0.349%	428	+5.206%
2022-03-24	34.7300	34.8734	34.7200	34.8734	+1.278%	793	+5.573%
2022-03-23	34.6301	34.6450	34.4334	34.4334	-1.187%	9,448	+6.922%
2022-03-22	34.7600	34.8470	34.7500	34.8470	+0.918%	2,126	+5.653%
2022-03-21	34.6500	34.6801	34.5300	34.5300	-0.095%	3,512	+6.623%
2022-03-18	34.1200	34.5700	34.1200	34.5627	+0.620%	8,487	+6.522%
2022-03-17	33.8700	34.3700	33.6200	34.3499	+1.797%	12,000	+7.182%
2022-03-16	33.6800	33.7434	33.2700	33.7434	+1.434%	6,200	+9.109%
2022-03-15	32.7100	33.2665	32.5900	33.2665	+1.870%	19,699	+10.673%
2022-03-14	32.8000	32.9300	32.6557	32.6557	-0.332%	537	+12.743%
2022-03-11	32.7645	32.7645	32.7645	32.7645	-0.890%	111	+12.369%
2022-03-10	32.6900	33.0586	32.6900	33.0586	-0.034%	2,971	+11.369%
2022-03-09	33.0700	33.2293	32.9000	33.0700	+1.662%	1,749	+11.331%
2022-03-08	32.7500	33.0701	32.5294	32.5294	-0.897%	1,202	+13.181%
2022-03-07	33.8800	33.8800	32.8237	32.8237	-2.720%	12,135	+12.166%
2022-03-04	33.7199	33.7415	33.6000	33.7415	-0.661%	1,836	+9.115%
2022-03-03	34.3500	34.3500	33.9000	33.9659	-0.314%	2,781	+8.394%
2022-03-02	33.6100	34.1200	33.6000	34.0728	+2.091%	1,838	+8.054%
2022-03-01	33.7000	33.7000	33.3000	33.3750	-1.138%	6,027	+10.313%
2022-02-28	33.3501	33.7591	33.3300	33.7591	+0.593%	2,088	+9.058%
2022-02-25	33.0701	33.5900	33.0701	33.5600	+2.300%	1,789	+9.705%
2022-02-24	31.6600	32.8056	31.6300	32.8056	+1.542%	8,048	+12.228%
2022-02-23	32.9800	32.9800	32.3074	32.3074	-1.478%	2,400	+13.958%
2022-02-22	33.0200	33.1100	32.6200	32.7920	-1.224%	5,521	+12.274%
2022-02-18	33.2100	33.5497	33.1170	33.1983	-0.599%	1,984	+10.900%
2022-02-17	33.5400	33.6599	33.3984	33.3984	-1.578%	2,106	+10.236%
2022-02-16	33.8000	33.9700	33.6600	33.9339	+0.481%	6,362	+8.496%
2022-02-15	33.6909	33.7716	33.6500	33.7716	+1.366%	984	+9.018%
2022-02-14	33.4100	33.4100	33.0600	33.3166	-0.963%	6,734	+10.506%
2022-02-11	33.9900	34.0625	33.5600	33.6407	-1.108%	2,264	+9.442%

.dark-mode .VydpmB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VydpmB{ color: #333333; background-color: white; border: 2px solid #333333; }EGIS2ndVote Society Defended ETFstock BATS

EGIS
2ndVote Society Defended ETF
stock BATS