EMEM
Sophus Capital Emerging Market ETF
stockNASDAQETF
Market OpenOct 1, 2026 3:25:04 PM EDT
25.20USD0.000%(+25.20)531
25.40Bid25.54Ask0.14SpreadEMEM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 25.20 | 25.20 | 25.20 | 25.20 | -0.513% | 2,767 | 0.000% | |
| 2026-09-29 | 25.32 | 25.33 | 25.32 | 25.33 | +0.158% | 4,787 | -0.513% | |
| 2026-09-28 | 25.25 | 25.30 | 25.21 | 25.29 | -0.158% | 14,248 | -0.356% | |
| 2026-09-25 | 25.33 | 25.33 | 25.33 | 25.33 | +0.396% | 17,899 | -0.513% | |
| 2026-09-24 | 25.23 | 25.23 | 25.23 | 25.23 | -0.473% | 15,755 | -0.119% | |
| 2026-09-18 | 25.35 | 25.35 | 25.35 | 25.35 | -1.553% | 10,337 | -0.592% | |
| 2026-09-17 | 25.73 | 25.76 | 25.69 | 25.75 | -0.387% | 25,131 | -2.136% | |
| 2026-09-14 | 25.85 | 25.85 | 25.85 | 25.85 | -2.231% | 1,065,248 | -2.515% | |
| 2026-09-11 | 26.44 | 26.44 | 26.44 | 26.44 | -0.377% | 5,727 | -4.690% | |
| 2026-09-04 | 26.54 | 26.54 | 26.54 | 26.54 | +1.298% | 2,898 | -5.049% | |
| 2026-09-03 | 26.11 | 26.21 | 26.10 | 26.20 | +1.119% | 4,768 | -3.817% | |
| 2026-09-01 | 26.04 | 26.04 | 25.91 | 25.91 | -0.576% | 4,829 | -2.740% | |
| 2026-08-28 | 26.29 | 26.29 | 26.06 | 26.06 | +0.347% | 3,133 | -3.300% | |
| 2026-08-26 | 25.97 | 25.97 | 25.97 | 25.97 | +0.659% | 5,238 | -2.965% | |
| 2026-08-25 | 25.86 | 25.86 | 25.79 | 25.80 | +1.018% | 8,799 | -2.326% | |
| 2026-08-24 | 25.54 | 25.54 | 25.54 | 25.54 | -1.008% | 2,847 | -1.331% | |
| 2026-08-21 | 25.80 | 25.80 | 25.80 | 25.80 | +0.272% | 2,996 | -2.326% | |
| 2026-08-20 | 25.57 | 25.73 | 25.57 | 25.73 | +0.783% | 3,676 | -2.060% | |
| 2026-08-19 | 25.44 | 25.53 | 25.44 | 25.53 | +0.750% | 6,697 | -1.293% | |
| 2026-08-18 | 25.34 | 25.34 | 25.34 | 25.34 | -2.800% | 5,578 | -0.552% | |
| 2026-08-17 | 26.07 | 26.25 | 26.07 | 26.07 | +0.656% | 9,585 | -3.337% | |
| 2026-08-13 | 25.79 | 25.90 | 25.79 | 25.90 | +0.232% | 13,416 | -2.703% | |
| 2026-08-12 | 25.84 | 25.84 | 25.84 | 25.84 | +1.973% | 7,699 | -2.477% | |
| 2026-08-11 | 25.47 | 25.47 | 25.34 | 25.34 | -0.275% | 6,822 | -0.552% | |
| 2026-08-07 | 25.41 | 25.41 | 25.41 | 25.41 | +1.966% | 4,097 | -0.826% | |
| 2026-08-06 | 24.92 | 24.92 | 24.92 | 24.92 | -1.657% | 8,431 | +1.124% | |
| 2026-08-05 | 25.34 | 25.34 | 25.34 | 25.34 | -0.744% | 6,384 | -0.552% | |
| 2026-08-04 | 25.53 | 25.53 | 25.53 | 25.53 | +3.780% | 2,503 | -1.293% | |
| 2026-07-31 | 24.56 | 24.73 | 24.56 | 24.60 | +0.655% | 17,828 | +2.439% | |
| 2026-07-30 | 24.39 | 24.47 | 24.39 | 24.44 | +2.046% | 3,457 | +3.110% | |
| 2026-07-29 | 23.82 | 23.95 | 23.82 | 23.95 | -0.746% | 3,135 | +5.219% | |
| 2026-07-28 | 24.13 | 24.13 | 24.13 | 24.13 | -1.950% | 6,078 | +4.434% | |
| 2026-07-27 | 24.61 | 24.61 | 24.61 | 24.61 | -0.081% | 3,051 | +2.397% | |
| 2026-07-24 | 25.61 | 25.61 | 24.63 | 24.63 | -1.716% | 16,048 | +2.314% | |
| 2026-07-23 | 25.10 | 25.18 | 24.96 | 25.06 | -1.183% | 114,704 | +0.559% | |
| 2026-07-22 | 25.23 | 25.36 | 25.23 | 25.36 | +0.079% | 3,587 | -0.631% | |
| 2026-07-21 | 25.31 | 25.34 | 25.31 | 25.34 | +3.176% | 4,536 | -0.552% | |
| 2026-07-20 | 24.70 | 24.71 | 24.56 | 24.56 | -0.325% | 16,454 | +2.606% | |
| 2026-07-17 | 23.92 | 24.64 | 23.91 | 24.64 | -0.805% | 13,575 | +2.273% | |
| 2026-07-16 | 24.84 | 24.84 | 24.84 | 24.84 | -2.205% | 1,550 | +1.449% | |
| 2026-07-15 | 25.19 | 25.47 | 25.10 | 25.40 | -0.079% | 6,288 | -0.787% | |
| 2026-07-14 | 25.45 | 25.45 | 25.42 | 25.42 | +0.474% | 8,514 | -0.865% | |
| 2026-07-13 | 25.30 | 25.30 | 25.30 | 25.30 | -2.430% | 4,031 | -0.395% | |
| 2026-07-10 | 25.88 | 25.99 | 25.88 | 25.93 | +0.232% | 23,534 | -2.815% | |
| 2026-07-09 | 25.95 | 25.95 | 25.87 | 25.87 | +1.690% | 5,953 | -2.590% | |
| 2026-07-08 | 25.44 | 25.44 | 25.44 | 25.44 | -4.469% | 6,836 | -0.943% | |
| 2026-07-06 | 26.63 | 26.63 | 26.63 | 26.63 | +4.513% | 2,172 | -5.370% | |
| 2026-07-02 | 25.48 | 25.48 | 25.48 | 25.48 | -2.000% | 8,473 | -1.099% | |
| 2026-07-01 | 26.00 | 26.00 | 26.00 | 26.00 | -3.202% | 1,037 | -3.077% | |
| 2026-06-30 | 26.86 | 26.86 | 26.86 | 26.86 | +2.013% | 1,085 | -6.180% | |
| 2026-06-29 | 26.24 | 26.34 | 26.14 | 26.33 | +0.881% | 4,785 | -4.292% | |
| 2026-06-26 | 26.16 | 26.16 | 26.04 | 26.10 | -1.398% | 9,179 | -3.448% | |
| 2026-06-25 | 26.52 | 26.52 | 26.47 | 26.47 | +0.455% | 13,277 | -4.798% | |
| 2026-06-24 | 26.24 | 26.39 | 26.24 | 26.35 | +0.726% | 15,097 | -4.364% | |
| 2026-06-23 | 26.22 | 26.26 | 26.16 | 26.16 | -4.699% | 44,001 | -3.670% | |
| 2026-06-22 | 27.65 | 27.66 | 27.45 | 27.45 | -0.580% | 39,270 | -8.197% | |
| 2026-06-18 | 27.52 | 27.61 | 27.52 | 27.61 | +2.754% | 56,542 | -8.729% | |
| 2026-06-17 | 26.97 | 26.97 | 26.87 | 26.87 | -1.358% | 43,558 | -6.215% | |
| 2026-06-15 | 27.18 | 27.24 | 27.18 | 27.24 | +3.574% | 3,745 | -7.489% | |
| 2026-06-11 | 25.79 | 26.30 | 25.79 | 26.30 | +3.829% | 4,962 | -4.183% | |
| 2026-06-10 | 25.49 | 25.49 | 25.33 | 25.33 | -2.276% | 4,277 | -0.513% | |
| 2026-06-09 | 25.92 | 25.92 | 25.92 | 25.92 | +0.778% | 4,254 | -2.778% | |
| 2026-06-08 | 25.72 | 25.72 | 25.72 | 25.72 | -6.131% | 2,196 | -2.022% | |
| 2026-06-02 | 27.40 | 27.40 | 27.40 | 27.40 | -0.182% | 14,205 | -8.029% | |
| 2026-06-01 | 27.13 | 27.45 | 27.13 | 27.45 | +3.390% | 4,668 | -8.197% | |
| 2026-05-27 | 26.49 | 26.55 | 26.49 | 26.55 | +4.118% | 18,914 | -5.085% | |
| 2026-05-22 | 25.50 | 25.50 | 25.50 | 25.50 | +0.039% | 3,814 | -1.176% | |
| 2026-05-21 | 25.49 | 25.50 | 25.49 | 25.49 | +8.100% | 1,049,764 | -1.138% | |
| 2020-01-24 | 23.52 | 23.58 | 23.49 | 23.58 | +0.212% | 1,400 | +6.870% | |
| 2020-01-23 | 23.53 | 23.53 | 23.53 | 23.53 | -0.297% | 114 | +7.097% | |
| 2020-01-22 | 23.56 | 23.60 | 23.56 | 23.60 | +0.802% | 1,000 | +6.780% | |
| 2020-01-21 | 23.41 | 23.41 | 23.41 | 23.41 | -1.938% | 0 | +7.636% | |
| 2020-01-17 | 23.91 | 23.91 | 23.88 | 23.88 | +0.735% | 1,000 | +5.550% | |
| 2020-01-16 | 23.69 | 23.70 | 23.67 | 23.70 | +0.603% | 1,900 | +6.325% | |
| 2020-01-15 | 23.48 | 23.56 | 23.48 | 23.56 | -0.718% | 400 | +6.966% | |
| 2020-01-14 | 23.73 | 23.73 | 23.73 | 23.73 | -0.443% | 0 | +6.198% | |
| 2020-01-13 | 23.83 | 23.83 | 23.83 | 23.83 | +1.081% | 0 | +5.728% | |
| 2020-01-10 | 23.55 | 23.58 | 23.55 | 23.58 | +0.672% | 1,900 | +6.870% | |
| 2020-01-09 | 23.42 | 23.42 | 23.42 | 23.42 | +0.363% | 0 | +7.588% | |
| 2020-01-08 | 23.34 | 23.34 | 23.34 | 23.34 | +0.524% | 0 | +7.979% | |
| 2020-01-07 | 23.22 | 23.22 | 23.22 | 23.22 | +0.227% | 0 | +8.545% | |
| 2020-01-06 | 23.05 | 23.16 | 23.05 | 23.16 | -0.530% | 144 | +8.791% | |
| 2020-01-03 | 23.33 | 23.33 | 23.29 | 23.29 | -1.221% | 203 | +8.215% | |
| 2020-01-02 | 23.43 | 23.57 | 23.37 | 23.57 | +1.417% | 11,563 | +6.894% | |
| 2019-12-31 | 23.20 | 23.25 | 23.20 | 23.25 | +0.307% | 933 | +8.409% | |
| 2019-12-30 | 23.33 | 23.33 | 23.17 | 23.17 | -0.535% | 157,049 | +8.741% | |
| 2019-12-27 | 23.28 | 23.30 | 23.28 | 23.30 | +0.217% | 552 | +8.159% | |
| 2019-12-26 | 23.25 | 23.25 | 23.25 | 23.25 | +0.579% | 1 | +8.394% | |
| 2019-12-24 | 23.11 | 23.11 | 23.11 | 23.11 | -0.002% | 150 | +9.022% | |
| 2019-12-23 | 23.12 | 23.12 | 23.12 | 23.12 | +0.196% | 0 | +9.019% | |
| 2019-12-20 | 23.07 | 23.07 | 23.07 | 23.07 | -0.175% | 75 | +9.233% | |
| 2019-12-19 | 23.11 | 23.11 | 23.11 | 23.11 | -0.062% | 0 | +9.041% | |
| 2019-12-18 | 23.06 | 23.12 | 23.06 | 23.12 | +0.195% | 200 | +8.973% | |
| 2019-12-17 | 22.99 | 23.08 | 22.99 | 23.08 | +0.642% | 1,558 | +9.185% | |
| 2019-12-16 | 22.93 | 22.93 | 22.93 | 22.93 | +0.600% | 0 | +9.887% | |
| 2019-12-13 | 22.80 | 22.80 | 22.80 | 22.80 | +0.142% | 0 | +10.546% | |
| 2019-12-12 | 22.76 | 22.76 | 22.76 | 22.76 | +1.638% | 0 | +10.703% | |
| 2019-12-11 | 22.40 | 22.40 | 22.40 | 22.40 | +1.181% | 0 | +12.516% | |
| 2019-12-10 | 22.14 | 22.14 | 22.14 | 22.14 | +0.183% | 0 | +13.845% | |
| 2019-12-09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.429% | 0 | +14.053% | |
| 2019-12-06 | 22.19 | 22.19 | 22.19 | 22.19 | +0.321% | 3 | +13.565% | |
| 2019-12-05 | 22.08 | 22.12 | 22.06 | 22.12 | +0.632% | 1,647 | +13.929% | |
| 2019-12-04 | 21.98 | 21.98 | 21.98 | 21.98 | +0.910% | 0 | +14.650% | |
| 2019-12-03 | 21.78 | 21.78 | 21.78 | 21.78 | -0.504% | 0 | +15.693% | |
| 2019-12-02 | 21.89 | 21.89 | 21.89 | 21.89 | -0.062% | 0 | +15.110% | |
| 2019-11-29 | 21.97 | 21.97 | 21.91 | 21.91 | -1.058% | 225 | +15.039% | |
| 2019-11-27 | 22.12 | 22.14 | 22.09 | 22.14 | -0.036% | 272 | +13.821% | |
| 2019-11-26 | 22.15 | 22.15 | 22.15 | 22.15 | -0.706% | 0 | +13.780% | |
| 2019-11-25 | 22.25 | 22.31 | 22.25 | 22.31 | +0.226% | 225 | +12.977% | |
| 2019-11-22 | 22.25 | 22.25 | 22.25 | 22.25 | -0.046% | 0 | +13.233% | |
| 2019-11-21 | 22.27 | 22.27 | 22.27 | 22.27 | -0.268% | 0 | +13.181% | |
| 2019-11-20 | 22.33 | 22.33 | 22.33 | 22.33 | -0.490% | 0 | +12.877% | |
| 2019-11-19 | 22.43 | 22.43 | 22.43 | 22.43 | -0.020% | 0 | +12.324% | |
| 2019-11-18 | 22.44 | 22.44 | 22.44 | 22.44 | -0.149% | 0 | +12.302% | |
| 2019-11-15 | 22.47 | 22.47 | 22.47 | 22.47 | +1.802% | 0 | +12.135% | |
| 2019-11-14 | 22.07 | 22.07 | 22.07 | 22.07 | -0.117% | 0 | +14.156% | |
| 2019-11-13 | 22.10 | 22.10 | 22.10 | 22.10 | -0.604% | 0 | +14.023% | |
| 2019-11-12 | 22.23 | 22.23 | 22.23 | 22.23 | -0.977% | 0 | +13.335% | |
| 2019-11-11 | 22.45 | 22.45 | 22.45 | 22.45 | -0.717% | 0 | +12.227% | |
| 2019-11-08 | 22.67 | 22.67 | 22.62 | 22.62 | -0.755% | 225 | +11.423% | |
| 2019-11-07 | 22.79 | 22.79 | 22.79 | 22.79 | +0.812% | 0 | +10.582% | |
| 2019-11-06 | 22.61 | 22.61 | 22.61 | 22.61 | -0.349% | 0 | +11.480% | |
| 2019-11-05 | 22.68 | 22.68 | 22.68 | 22.68 | +0.086% | 0 | +11.091% | |
| 2019-11-04 | 22.66 | 22.66 | 22.66 | 22.66 | +0.798% | 0 | +11.187% | |
| 2019-11-01 | 22.49 | 22.49 | 22.49 | 22.49 | +1.489% | 0 | +12.074% | |
| 2019-10-31 | 22.16 | 22.16 | 22.16 | 22.16 | -0.915% | 0 | +13.742% | |
| 2019-10-30 | 22.36 | 22.36 | 22.36 | 22.36 | +0.224% | 0 | +12.702% | |
| 2019-10-29 | 22.31 | 22.31 | 22.31 | 22.31 | -0.470% | 0 | +12.954% | |
| 2019-10-28 | 22.42 | 22.42 | 22.42 | 22.42 | +0.630% | 0 | +12.423% | |
| 2019-10-25 | 22.27 | 22.27 | 22.27 | 22.27 | +0.036% | 0 | +13.132% | |
| 2019-10-24 | 22.27 | 22.27 | 22.27 | 22.27 | +0.664% | 0 | +13.173% | |
| 2019-10-23 | 22.23 | 22.23 | 22.11 | 22.12 | -0.771% | 16,438 | +13.924% | |
| 2019-10-22 | 22.29 | 22.29 | 22.29 | 22.29 | +0.593% | 0 | +13.046% | |
| 2019-10-21 | 22.16 | 22.16 | 22.16 | 22.16 | -0.105% | 3 | +13.716% | |
| 2019-10-18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.140% | 0 | +13.596% | |
| 2019-10-17 | 22.21 | 22.21 | 22.21 | 22.21 | +0.645% | 0 | +13.437% | |
| 2019-10-16 | 22.07 | 22.07 | 22.07 | 22.07 | +0.486% | 82 | +14.169% | |
| 2019-10-15 | 21.97 | 21.97 | 21.97 | 21.97 | +0.416% | 0 | +14.723% | |
| 2019-10-14 | 21.87 | 21.87 | 21.87 | 21.87 | -0.441% | 0 | +15.201% | |
| 2019-10-11 | 21.97 | 21.97 | 21.97 | 21.97 | +1.558% | 0 | +14.692% | |
| 2019-10-10 | 21.59 | 21.63 | 21.59 | 21.63 | +0.689% | 200 | +16.478% | |
| 2019-10-09 | 21.49 | 21.49 | 21.49 | 21.49 | +0.409% | 0 | +17.281% | |
| 2019-10-08 | 21.40 | 21.40 | 21.40 | 21.40 | -0.511% | 0 | +17.761% | |
| 2019-10-07 | 21.51 | 21.51 | 21.51 | 21.51 | -0.919% | 0 | +17.159% | |
| 2019-10-04 | 21.62 | 21.71 | 21.62 | 21.71 | +1.253% | 600 | +16.082% | |
| 2019-10-03 | 21.44 | 21.44 | 21.44 | 21.44 | +0.488% | 200 | +17.537% | |
| 2019-10-02 | 21.34 | 21.34 | 21.34 | 21.34 | -0.995% | 0 | +18.111% | |
| 2019-10-01 | 21.55 | 21.55 | 21.55 | 21.55 | -0.738% | 0 | +16.935% | |
| 2019-09-30 | 21.71 | 21.71 | 21.71 | 21.71 | -0.061% | 0 | +16.072% | |
| 2019-09-27 | 21.72 | 21.72 | 21.72 | 21.72 | -0.321% | 0 | +16.001% | |
| 2019-09-26 | 21.76 | 21.79 | 21.76 | 21.79 | +0.041% | 200 | +15.628% | |
| 2019-09-25 | 21.56 | 21.79 | 21.56 | 21.79 | -0.108% | 500 | +15.676% | |
| 2019-09-24 | 21.74 | 21.81 | 21.74 | 21.81 | -0.325% | 242 | +15.551% | |
| 2019-09-23 | 21.88 | 21.88 | 21.88 | 21.88 | -0.014% | 0 | +15.175% | |
| 2019-09-20 | 21.92 | 21.92 | 21.82 | 21.88 | -0.227% | 400 | +15.158% | |
| 2019-09-19 | 21.93 | 21.93 | 21.93 | 21.93 | -0.516% | 198 | +14.897% | |
| 2019-09-18 | 22.07 | 22.07 | 21.94 | 22.05 | -0.493% | 1,018 | +14.305% | |
| 2019-09-17 | 22.16 | 22.16 | 22.16 | 22.16 | -0.030% | 0 | +13.741% | |
| 2019-09-16 | 22.11 | 22.16 | 22.11 | 22.16 | -0.452% | 300 | +13.707% | |
| 2019-09-13 | 22.19 | 22.26 | 22.19 | 22.26 | +0.367% | 604 | +13.193% | |
| 2019-09-12 | 22.21 | 22.21 | 22.18 | 22.18 | +0.695% | 500 | +13.608% | |
| 2019-09-11 | 22.03 | 22.03 | 22.03 | 22.03 | +0.804% | 0 | +14.398% | |
| 2019-09-10 | 21.72 | 21.85 | 21.72 | 21.85 | +0.056% | 700 | +15.318% | |
| 2019-09-09 | 21.84 | 21.84 | 21.84 | 21.84 | +0.487% | 0 | +15.382% | |
| 2019-09-06 | 21.73 | 21.73 | 21.73 | 21.73 | +0.334% | 203 | +15.944% | |
| 2019-09-05 | 21.54 | 21.66 | 21.54 | 21.66 | +0.990% | 601 | +16.331% | |
| 2019-09-04 | 21.45 | 21.45 | 21.45 | 21.45 | +1.451% | 0 | +17.483% | |
| 2019-09-03 | 21.24 | 21.24 | 21.05 | 21.14 | -0.859% | 530 | +19.187% | |
| 2019-08-30 | 21.25 | 21.33 | 21.25 | 21.33 | +1.302% | 200 | +18.162% | |
| 2019-08-29 | 20.92 | 21.05 | 20.92 | 21.05 | +0.966% | 500 | +19.701% | |
| 2019-08-28 | 20.73 | 20.85 | 20.73 | 20.85 | +0.006% | 200 | +20.857% | |
| 2019-08-27 | 20.87 | 20.87 | 20.79 | 20.85 | +0.093% | 400 | +20.864% | |
| 2019-08-26 | 20.80 | 20.83 | 20.80 | 20.83 | +0.581% | 400 | +20.977% | |
| 2019-08-23 | 20.88 | 20.88 | 20.68 | 20.71 | -1.422% | 2,502 | +21.680% | |
| 2019-08-22 | 21.06 | 21.06 | 21.01 | 21.01 | -1.001% | 200 | +19.950% | |
| 2019-08-21 | 21.16 | 21.22 | 21.16 | 21.22 | +0.742% | 300 | +18.749% | |
| 2019-08-20 | 21.06 | 21.06 | 21.06 | 21.06 | +0.096% | 0 | +19.630% | |
| 2019-08-19 | 21.04 | 21.04 | 21.04 | 21.04 | -0.258% | 0 | +19.746% | |
| 2019-08-16 | 20.96 | 21.10 | 20.96 | 21.10 | +0.834% | 1,900 | +19.436% | |
| 2019-08-15 | 20.80 | 20.92 | 20.79 | 20.92 | +0.316% | 300 | +20.432% | |
| 2019-08-14 | 20.99 | 20.99 | 20.86 | 20.86 | -2.610% | 400 | +20.813% | |
| 2019-08-13 | 21.32 | 21.42 | 21.30 | 21.42 | +0.726% | 500 | +17.660% | |
| 2019-08-12 | 21.20 | 21.26 | 21.20 | 21.26 | -1.213% | 453 | +18.515% | |
| 2019-08-09 | 21.52 | 21.52 | 21.52 | 21.52 | -0.602% | 200 | +17.078% | |
| 2019-08-08 | 21.66 | 21.66 | 21.62 | 21.65 | +0.859% | 2,806 | +16.373% | |
| 2019-08-07 | 21.20 | 21.47 | 21.19 | 21.47 | +0.466% | 500 | +17.373% | |
| 2019-08-06 | 21.37 | 21.37 | 21.37 | 21.37 | +1.076% | 0 | +17.919% | |
| 2019-08-05 | 21.23 | 21.23 | 21.09 | 21.14 | -3.102% | 400 | +19.188% | |
| 2019-08-02 | 22.00 | 22.00 | 21.74 | 21.82 | -0.594% | 900 | +15.490% | |
| 2019-08-01 | 22.45 | 22.45 | 21.95 | 21.95 | -1.516% | 820 | +14.805% | |
| 2019-07-31 | 22.51 | 22.52 | 22.14 | 22.29 | -1.222% | 4,877 | +13.064% | |
| 2019-07-30 | 22.49 | 22.56 | 22.49 | 22.56 | -0.225% | 201 | +11.682% | |
| 2019-07-29 | 22.66 | 22.69 | 22.58 | 22.61 | -0.832% | 265,240 | +11.430% | |
| 2019-07-26 | 22.76 | 22.80 | 22.73 | 22.80 | +0.236% | 1,100 | +10.503% | |
| 2019-07-25 | 22.75 | 22.77 | 22.75 | 22.75 | -0.840% | 300 | +10.764% | |
| 2019-07-24 | 22.88 | 22.94 | 22.88 | 22.94 | -0.048% | 392 | +9.833% | |
| 2019-07-23 | 23.02 | 23.02 | 22.95 | 22.95 | -0.261% | 100 | +9.780% | |
| 2019-07-22 | 23.02 | 23.02 | 23.02 | 23.02 | -0.121% | 0 | +9.494% | |
| 2019-07-19 | 23.04 | 23.04 | 23.04 | 23.04 | -0.739% | 0 | +9.361% | |
| 2019-07-18 | 23.21 | 23.21 | 23.21 | 23.21 | +0.848% | 0 | +8.553% | |
| 2019-07-17 | 23.02 | 23.02 | 23.02 | 23.02 | -0.320% | 0 | +9.473% | |
| 2019-07-16 | 23.09 | 23.09 | 23.09 | 23.09 | -0.159% | 0 | +9.123% | |
| 2019-07-15 | 23.12 | 23.13 | 23.08 | 23.13 | +0.155% | 4,092 | +8.949% | |
| 2019-07-12 | 23.09 | 23.09 | 23.09 | 23.09 | -0.161% | 0 | +9.117% | |
| 2019-07-11 | 23.13 | 23.13 | 23.13 | 23.13 | +0.071% | 0 | +8.942% | |
| 2019-07-10 | 23.07 | 23.12 | 22.94 | 23.12 | +0.924% | 3,400 | +9.019% | |
| 2019-07-09 | 22.90 | 22.90 | 22.90 | 22.90 | -0.469% | 0 | +10.026% | |
| 2019-07-08 | 23.01 | 23.01 | 23.01 | 23.01 | -0.023% | 0 | +9.510% | |
| 2019-07-05 | 22.99 | 23.02 | 22.94 | 23.02 | -0.507% | 60,001 | +9.485% | |
| 2019-07-03 | 23.13 | 23.13 | 23.13 | 23.13 | +0.013% | 0 | +8.930% | |
| 2019-07-02 | 23.13 | 23.13 | 23.13 | 23.13 | -0.279% | 0 | +8.944% | |
| 2019-07-01 | 23.20 | 23.20 | 23.20 | 23.20 | +0.972% | 0 | +8.640% | |
| 2019-06-28 | 22.97 | 22.97 | 22.97 | 22.97 | -0.096% | 0 | +9.696% | |
| 2019-06-27 | 22.99 | 22.99 | 22.99 | 22.99 | +0.344% | 0 | +9.590% | |
| 2019-06-26 | 22.92 | 22.92 | 22.92 | 22.92 | +0.762% | 0 | +9.968% | |
| 2019-06-25 | 22.74 | 22.74 | 22.74 | 22.74 | -0.627% | 0 | +10.806% | |
| 2019-06-24 | 22.89 | 22.89 | 22.89 | 22.89 | +0.186% | 0 | +10.111% | |
| 2019-06-21 | 22.84 | 22.84 | 22.84 | 22.84 | -0.587% | 0 | +10.316% | |
| 2019-06-20 | 22.98 | 22.98 | 22.98 | 22.98 | +1.427% | 0 | +9.669% | |
| 2019-06-19 | 22.65 | 22.65 | 22.65 | 22.65 | +1.035% | 0 | +11.234% | |
| 2019-06-18 | 22.52 | 22.52 | 22.42 | 22.42 | +1.356% | 9,800 | +12.386% | |
| 2019-06-17 | 22.12 | 22.12 | 22.12 | 22.12 | +0.101% | 0 | +13.910% | |
| 2019-06-14 | 22.09 | 22.10 | 22.05 | 22.10 | -0.870% | 14,296 | +14.025% | |
| 2019-06-13 | 22.29 | 22.29 | 22.29 | 22.29 | -0.004% | 0 | +13.032% | |
| 2019-06-12 | 22.30 | 22.30 | 22.30 | 22.30 | -0.994% | 0 | +13.028% | |
| 2019-06-11 | 22.43 | 22.52 | 22.43 | 22.52 | +0.848% | 300 | +11.905% | |
| 2019-06-10 | 22.33 | 22.33 | 22.33 | 22.33 | +0.803% | 0 | +12.854% | |
| 2019-06-07 | 22.13 | 22.15 | 22.09 | 22.15 | +0.731% | 21,338 | +13.760% | |
| 2019-06-06 | 21.98 | 21.99 | 21.98 | 21.99 | +0.098% | 241 | +14.592% | |
| 2019-06-05 | 21.97 | 21.97 | 21.97 | 21.97 | -0.538% | 0 | +14.704% | |
| 2019-06-04 | 22.09 | 22.09 | 22.09 | 22.09 | +0.167% | 0 | +14.087% | |
| 2019-06-03 | 22.05 | 22.05 | 22.05 | 22.05 | +0.900% | 0 | +14.277% | |
| 2019-05-31 | 21.86 | 21.86 | 21.86 | 21.86 | +0.777% | 0 | +15.305% | |
| 2019-05-30 | 21.62 | 21.69 | 21.62 | 21.69 | +0.791% | 646 | +16.201% | |
| 2019-05-29 | 21.52 | 21.52 | 21.52 | 21.52 | +0.790% | 0 | +17.121% | |
| 2019-05-28 | 21.35 | 21.35 | 21.35 | 21.35 | -0.245% | 0 | +18.046% | |
| 2019-05-24 | 21.40 | 21.40 | 21.40 | 21.40 | +0.607% | 0 | +17.757% | |
| 2019-05-23 | 21.27 | 21.27 | 21.27 | 21.27 | -1.040% | 0 | +18.472% | |
| 2019-05-22 | 21.49 | 21.49 | 21.49 | 21.49 | -0.042% | 1 | +17.240% | |
| 2019-05-21 | 21.50 | 21.50 | 21.50 | 21.50 | +0.862% | 0 | +17.191% | |
| 2019-05-20 | 21.27 | 21.32 | 21.21 | 21.32 | +0.276% | 26,159 | +18.201% | |
| 2019-05-17 | 21.26 | 21.26 | 21.26 | 21.26 | -1.094% | 0 | +18.526% | |
| 2019-05-16 | 21.50 | 21.50 | 21.50 | 21.50 | -0.553% | 0 | +17.230% | |
| 2019-05-15 | 21.62 | 21.62 | 21.62 | 21.62 | -0.251% | 0 | +16.581% | |
| 2019-05-14 | 21.67 | 21.67 | 21.67 | 21.67 | +1.079% | 0 | +16.289% | |
| 2019-05-13 | 21.44 | 21.44 | 21.44 | 21.44 | -2.302% | 0 | +17.544% | |
| 2019-05-10 | 21.94 | 21.94 | 21.94 | 21.94 | +0.619% | 0 | +14.839% | |
| 2019-05-09 | 21.81 | 21.81 | 21.81 | 21.81 | -1.223% | 0 | +15.550% | |
| 2019-05-08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.025% | 0 | +14.137% | |
| 2019-05-07 | 22.05 | 22.08 | 22.05 | 22.08 | -1.575% | 310 | +14.108% | |
| 2019-05-06 | 22.44 | 22.44 | 22.44 | 22.44 | -1.602% | 0 | +12.310% | |
| 2019-05-03 | 22.52 | 22.80 | 22.52 | 22.80 | +2.225% | 41,936 | +10.511% | |
| 2019-05-02 | 22.31 | 22.31 | 22.31 | 22.31 | +0.022% | 0 | +12.971% | |
| 2019-05-01 | 22.30 | 22.30 | 22.30 | 22.30 | -0.862% | 0 | +12.995% | |
| 2019-04-30 | 22.50 | 22.50 | 22.50 | 22.50 | +0.208% | 0 | +12.020% | |
| 2019-04-29 | 22.45 | 22.45 | 22.45 | 22.45 | +0.017% | 0 | +12.253% | |
| 2019-04-26 | 22.45 | 22.45 | 22.45 | 22.45 | +0.465% | 0 | +12.272% | |
| 2019-04-25 | 22.34 | 22.34 | 22.34 | 22.34 | -0.172% | 0 | +12.795% | |
| 2019-04-24 | 22.38 | 22.38 | 22.38 | 22.38 | -1.308% | 0 | +12.601% | |
| 2019-04-23 | 22.68 | 22.68 | 22.68 | 22.68 | +0.063% | 0 | +11.128% | |
| 2019-04-22 | 22.62 | 22.66 | 22.62 | 22.66 | -0.507% | 180 | +11.198% | |
| 2019-04-18 | 22.69 | 22.78 | 22.69 | 22.78 | -0.251% | 200 | +10.635% | |
| 2019-04-17 | 22.84 | 22.84 | 22.84 | 22.84 | +0.337% | 0 | +10.357% | |
| 2019-04-16 | 22.76 | 22.76 | 22.76 | 22.76 | +0.835% | 0 | +10.728% | |
| 2019-04-15 | 22.57 | 22.57 | 22.57 | 22.57 | -0.333% | 0 | +11.653% | |
| 2019-04-12 | 22.65 | 22.65 | 22.65 | 22.65 | +0.268% | 0 | +11.281% | |
| 2019-04-11 | 22.58 | 22.58 | 22.58 | 22.58 | -1.103% | 0 | +11.579% | |
| 2019-04-10 | 22.84 | 22.84 | 22.84 | 22.84 | +0.628% | 0 | +10.348% | |
| 2019-04-09 | 22.62 | 22.69 | 22.62 | 22.69 | -0.077% | 600 | +11.041% | |
| 2019-04-08 | 22.71 | 22.71 | 22.71 | 22.71 | -0.005% | 0 | +10.955% | |
| 2019-04-05 | 22.71 | 22.71 | 22.71 | 22.71 | +0.372% | 86 | +10.949% | |
| 2019-04-04 | 22.63 | 22.63 | 22.63 | 22.63 | +0.732% | 0 | +11.362% | |
| 2019-04-03 | 22.46 | 22.46 | 22.46 | 22.46 | +0.648% | 0 | +12.177% | |
| 2019-04-02 | 22.24 | 22.32 | 22.24 | 22.32 | -0.545% | 815 | +12.904% | |
| 2019-04-01 | 22.44 | 22.44 | 22.44 | 22.44 | +1.552% | 0 | +12.289% | |
| 2019-03-29 | 22.10 | 22.10 | 22.10 | 22.10 | +0.750% | 30 | +14.031% | |
| 2019-03-28 | 21.78 | 21.93 | 21.78 | 21.93 | +0.530% | 2,430 | +14.887% | |
| 2019-03-27 | 21.82 | 21.82 | 21.82 | 21.82 | -1.366% | 0 | +15.496% | |
| 2019-03-26 | 22.12 | 22.12 | 22.12 | 22.12 | +0.207% | 0 | +13.918% | |
| 2019-03-25 | 22.08 | 22.08 | 22.08 | 22.08 | +0.552% | 0 | +14.155% | |
| 2019-03-22 | 22.34 | 22.34 | 21.95 | 21.95 | -2.852% | 1,300 | +14.785% | |
| 2019-03-21 | 22.60 | 22.60 | 22.60 | 22.60 | -0.175% | 0 | +11.511% | |
| 2019-03-20 | 22.45 | 22.64 | 22.45 | 22.64 | +0.516% | 2,508 | +11.316% | |
| 2019-03-19 | 22.52 | 22.52 | 22.52 | 22.52 | -0.220% | 0 | +11.891% | |
| 2019-03-18 | 22.57 | 22.57 | 22.57 | 22.57 | +0.962% | 0 | +11.645% | |
| 2019-03-15 | 22.36 | 22.36 | 22.36 | 22.36 | +1.357% | 0 | +12.718% | |
| 2019-03-14 | 22.06 | 22.06 | 22.06 | 22.06 | -0.396% | 0 | +14.248% | |
| 2019-03-13 | 22.14 | 22.14 | 22.14 | 22.14 | +0.106% | 0 | +13.795% | |
| 2019-03-12 | 22.12 | 22.12 | 22.12 | 22.12 | +0.378% | 0 | +13.916% | |
| 2019-03-11 | 22.04 | 22.04 | 22.04 | 22.04 | +1.213% | 1 | +14.347% | |
| 2019-03-08 | 21.77 | 21.77 | 21.77 | 21.77 | -0.112% | 0 | +15.734% | |
| 2019-03-07 | 21.94 | 21.94 | 21.80 | 21.80 | -1.407% | 4,545 | +15.604% | |
| 2019-03-06 | 22.11 | 22.11 | 22.11 | 22.11 | -0.462% | 0 | +13.978% | |
| 2019-03-05 | 22.21 | 22.21 | 22.21 | 22.21 | +0.475% | 0 | +13.452% | |
| 2019-03-04 | 22.00 | 22.11 | 22.00 | 22.11 | -0.036% | 1,233 | +13.991% | |
| 2019-03-01 | 22.11 | 22.11 | 22.11 | 22.11 | -0.519% | 0 | +13.950% | |
| 2019-02-28 | 22.23 | 22.23 | 22.23 | 22.23 | -1.221% | 0 | +13.358% | |
| 2019-02-27 | 22.60 | 22.60 | 22.51 | 22.51 | -0.967% | 300 | +11.974% | |
| 2019-02-26 | 22.73 | 22.73 | 22.73 | 22.73 | +0.023% | 71 | +10.891% | |
| 2019-02-25 | 22.75 | 22.79 | 22.72 | 22.72 | +0.751% | 560 | +10.917% | |
| 2019-02-22 | 22.55 | 22.55 | 22.55 | 22.55 | +0.810% | 0 | +11.750% | |
| 2019-02-21 | 22.29 | 22.37 | 22.29 | 22.37 | -0.260% | 200 | +12.655% | |
| 2019-02-20 | 22.49 | 22.49 | 22.43 | 22.43 | +0.432% | 100 | +12.362% | |
| 2019-02-19 | 22.31 | 22.33 | 22.29 | 22.33 | +0.819% | 10,971 | +12.848% | |
| 2019-02-15 | 22.09 | 22.15 | 22.06 | 22.15 | -0.077% | 4,900 | +13.771% | |
| 2019-02-14 | 22.17 | 22.17 | 22.17 | 22.17 | +0.642% | 0 | +13.684% | |
| 2019-02-13 | 22.19 | 22.28 | 22.03 | 22.03 | -1.711% | 4,548 | +14.414% | |
| 2019-02-12 | 22.41 | 22.41 | 22.41 | 22.41 | +0.850% | 0 | +12.456% | |
| 2019-02-11 | 22.25 | 22.25 | 22.22 | 22.22 | -0.648% | 742 | +13.411% | |
| 2019-02-08 | 22.36 | 22.36 | 22.36 | 22.36 | -0.495% | 0 | +12.677% | |
| 2019-02-07 | 22.49 | 22.49 | 22.48 | 22.48 | -0.899% | 250 | +12.119% | |
| 2019-02-06 | 22.68 | 22.68 | 22.68 | 22.68 | -1.306% | 192 | +11.111% | |
| 2019-02-05 | 22.98 | 22.98 | 22.98 | 22.98 | +1.074% | 69 | +9.659% | |
| 2019-02-04 | 22.66 | 22.79 | 22.62 | 22.74 | -0.680% | 90,572 | +10.836% | |
| 2019-02-01 | 22.81 | 22.89 | 22.81 | 22.89 | -0.554% | 700 | +10.083% | |
| 2019-01-31 | 23.02 | 23.02 | 23.02 | 23.02 | +0.710% | 0 | +9.473% | |
| 2019-01-30 | 22.58 | 22.93 | 22.58 | 22.86 | +1.635% | 1,152 | +10.250% | |
| 2019-01-29 | 22.49 | 22.49 | 22.49 | 22.49 | +0.450% | 1,630 | +12.052% | |
| 2019-01-28 | 22.39 | 22.39 | 22.39 | 22.39 | -0.958% | 192 | +12.556% | |
| 2019-01-25 | 22.67 | 22.67 | 22.61 | 22.61 | +0.592% | 815 | +11.478% | |
| 2019-01-24 | 22.47 | 22.47 | 22.47 | 22.47 | +0.577% | 0 | +12.139% | |
| 2019-01-23 | 22.34 | 22.34 | 22.34 | 22.34 | +1.443% | 0 | +12.786% | |
| 2019-01-22 | 22.03 | 22.03 | 22.03 | 22.03 | -1.481% | 0 | +14.413% | |
| 2019-01-18 | 22.35 | 22.36 | 22.35 | 22.36 | +0.639% | 100 | +12.718% | |
| 2019-01-17 | 22.21 | 22.21 | 22.21 | 22.21 | +0.260% | 0 | +13.439% | |
| 2019-01-16 | 22.13 | 22.16 | 22.13 | 22.16 | +1.360% | 118 | +13.734% | |
| 2019-01-15 | 21.86 | 21.86 | 21.86 | 21.86 | +0.144% | 0 | +15.280% | |
| 2019-01-14 | 21.83 | 21.83 | 21.83 | 21.83 | -0.234% | 200 | +15.446% | |
| 2019-01-11 | 21.88 | 21.88 | 21.88 | 21.88 | -0.456% | 0 | +15.176% | |
| 2019-01-10 | 21.98 | 21.98 | 21.98 | 21.98 | +0.666% | 1 | +14.651% | |
| 2019-01-09 | 21.80 | 21.83 | 21.80 | 21.83 | +1.445% | 200 | +15.414% | |
| 2019-01-08 | 21.52 | 21.52 | 21.52 | 21.52 | +0.046% | 0 | +17.082% | |
| 2019-01-07 | 21.51 | 21.51 | 21.51 | 21.51 | +0.329% | 0 | +17.136% | |
| 2019-01-04 | 21.36 | 21.44 | 21.36 | 21.44 | +3.227% | 200 | +17.521% | |
| 2019-01-03 | 20.77 | 20.77 | 20.77 | 20.77 | -1.183% | 0 | +21.314% | |
| 2019-01-02 | 20.89 | 21.02 | 20.89 | 21.02 | +0.790% | 200 | +19.879% | |
| 2018-12-31 | 20.88 | 20.88 | 20.84 | 20.86 | -0.082% | 588 | +20.826% | |
| 2018-12-28 | 20.77 | 20.87 | 20.77 | 20.87 | +0.554% | 200 | +20.727% | |
| 2018-12-27 | 20.69 | 20.76 | 20.69 | 20.76 | -0.212% | 984 | +21.396% | |
| 2018-12-26 | 20.50 | 20.80 | 20.50 | 20.80 | +1.542% | 211 | +21.138% | |
| 2018-12-24 | 20.63 | 20.63 | 20.49 | 20.49 | -0.384% | 100 | +23.007% | |
| 2018-12-21 | 20.79 | 20.79 | 20.57 | 20.57 | -1.012% | 400 | +22.534% | |
| 2018-12-20 | 20.78 | 20.78 | 20.78 | 20.78 | -4.318% | 0 | +21.294% | Div $1.117 |
| 2018-12-19 | 22.17 | 22.17 | 21.71 | 21.71 | -0.779% | 248 | +16.056% | |
| 2018-12-18 | 21.88 | 21.88 | 21.88 | 21.88 | +0.762% | 0 | +15.153% | |
| 2018-12-17 | 21.72 | 21.72 | 21.72 | 21.72 | -1.188% | 0 | +16.030% | |
| 2018-12-14 | 21.95 | 21.98 | 21.95 | 21.98 | -1.085% | 341 | +14.651% | |
| 2018-12-13 | 22.16 | 22.22 | 22.13 | 22.22 | +0.281% | 845 | +13.406% | |
| 2018-12-12 | 22.18 | 22.18 | 22.16 | 22.16 | +1.324% | 260 | +13.725% | |
| 2018-12-11 | 21.81 | 21.87 | 21.81 | 21.87 | +0.568% | 564 | +15.231% | |
| 2018-12-10 | 21.66 | 21.75 | 21.55 | 21.75 | -1.469% | 25,740 | +15.885% | |
| 2018-12-06 | 22.07 | 22.07 | 22.07 | 22.07 | -3.024% | 200 | +14.182% | |
| 2018-12-03 | 22.80 | 22.80 | 22.76 | 22.76 | +1.612% | 2,145 | +10.730% | |
| 2018-11-30 | 22.37 | 22.41 | 22.25 | 22.40 | -1.223% | 6,176 | +12.515% | |
| 2018-11-29 | 22.69 | 22.69 | 22.67 | 22.67 | +2.090% | 1,240 | +11.140% | |
| 2018-11-28 | 22.21 | 22.21 | 22.21 | 22.21 | +1.231% | 100 | +13.462% | |
| 2018-11-21 | 21.94 | 21.94 | 21.94 | 21.94 | -1.171% | 200 | +14.859% | |
| 2018-11-15 | 22.20 | 22.20 | 22.20 | 22.20 | +2.351% | 103 | +13.514% | |
| 2018-11-12 | 21.69 | 21.69 | 21.69 | 21.69 | -3.569% | 103 | +16.183% | |
| 2018-11-06 | 22.49 | 22.49 | 22.49 | 22.49 | +0.966% | 227 | +12.036% | |
| 2018-11-02 | 22.28 | 22.28 | 22.28 | 22.28 | +3.184% | 927 | +13.119% | |
| 2018-10-25 | 21.69 | 21.69 | 21.59 | 21.59 | -1.550% | 5,032 | +16.721% | |
| 2018-10-22 | 21.96 | 21.97 | 21.86 | 21.93 | +0.137% | 3,346 | +14.911% | |
| 2018-10-19 | 21.97 | 21.97 | 21.90 | 21.90 | 0.000% | 3,400 | +15.068% | |
| 2018-10-18 | 21.90 | 21.90 | 21.90 | 21.90 | -2.232% | 900 | +15.068% | |
| 2018-10-17 | 22.40 | 22.40 | 22.40 | 22.40 | -0.223% | 900 | +12.500% | |
| 2018-10-16 | 22.44 | 22.45 | 22.44 | 22.45 | +1.446% | 2,400 | +12.249% | |
| 2018-10-15 | 22.15 | 22.15 | 21.99 | 22.13 | -1.082% | 26,454 | +13.873% | |
| 2018-10-09 | 22.37 | 22.37 | 22.37 | 22.37 | +0.744% | 100 | +12.641% | |
| 2018-10-08 | 22.24 | 22.24 | 22.17 | 22.21 | 0.000% | 5,710 | +13.479% |