Guggenheim Enhanced Short Dur ETF (GSY) Peak: -0.02% 12m: 3.57% 6m: 1.59% ytd: 3.42% div: 2.77% beta: -0.003 alpha: 0.027 s: 2.566 (98.56) |
Date | Open | Close | High | Low | Dividend | Split | Volume | Beta | Alpha | Stability |
2019-12-10 | 50.43 | 50.42 | 50.43 | 50.41 | 0 | 0 | 322,742 | -0.003 | 0.027 | 2.566 |
2019-12-09 | 50.42 | 50.43 | 50.43 | 50.41 | 0 | 0 | 380,409 | -0.003 | 0.027 | 2.563 |
2019-12-06 | 50.42 | 50.42 | 50.42 | 50.41 | 0 | 0 | 308,783 | -0.003 | 0.027 | 2.556 |
2019-12-05 | 50.42 | 50.42 | 50.43 | 50.41 | 0 | 0 | 372,091 | -0.003 | 0.027 | 2.573 |
2019-12-04 | 50.42 | 50.41 | 50.42 | 50.4 | 0 | 0 | 383,296 | -0.003 | 0.027 | 2.555 |
2019-12-03 | 50.4 | 50.4 | 50.41 | 50.4 | 0 | 0 | 290,748 | -0.003 | 0.027 | 2.558 |
2019-12-02 | 50.38 | 50.39 | 50.4 | 50.38 | 0 | 0 | 800,124 | -0.003 | 0.027 | 2.55 |
2019-11-29 | 50.4 | 50.4 | 50.4 | 50.39 | 0 | 0 | 449,284 | -0.003 | 0.027 | 2.567 |
2019-11-27 | 50.4 | 50.4 | 50.4 | 50.39 | 0 | 0 | 293,809 | -0.003 | 0.027 | 2.571 |
2019-11-26 | 50.39 | 50.4 | 50.4 | 50.38 | 0 | 0 | 643,870 | -0.003 | 0.027 | 2.573 |
2019-11-25 | 50.39 | 50.39 | 50.39 | 50.37 | 0 | 0 | 634,610 | -0.003 | 0.027 | 2.56 |
2019-11-22 | 50.39 | 50.39 | 50.39 | 50.38 | 0 | 0 | 439,100 | -0.003 | 0.027 | 2.568 |
2019-11-21 | 50.39 | 50.38 | 50.39 | 50.38 | 0 | 0 | 905,700 | -0.003 | 0.027 | 2.57 |
2019-11-20 | 50.38 | 50.38 | 50.38 | 50.37 | 0 | 0 | 325,200 | -0.003 | 0.027 | 2.572 |
2019-11-19 | 50.36 | 50.36 | 50.38 | 50.36 | 0 | 0 | 315,800 | -0.003 | 0.027 | 2.555 |
2019-11-18 | 50.36 | 50.37 | 50.37 | 50.36 | 0.108 | 0 | 452,200 | -0.003 | 0.027 | 2.567 |
2019-11-15 | 50.35 | 50.34 | 50.36 | 50.34 | 0 | 0 | 420,200 | -0.003 | 0.027 | 2.556 |
2019-11-14 | 50.34 | 50.35 | 50.35 | 50.34 | 0 | 0 | 567,800 | -0.003 | 0.027 | 2.573 |
2019-11-13 | 50.33 | 50.35 | 50.35 | 50.33 | 0 | 0 | 316,600 | -0.003 | 0.027 | 2.586 |
2019-11-12 | 50.32 | 50.33 | 50.33 | 50.32 | 0 | 0 | 305,600 | -0.003 | 0.026 | 2.568 |
2019-11-11 | 50.32 | 50.33 | 50.33 | 50.32 | 0 | 0 | 357,300 | -0.003 | 0.026 | 2.571 |
2019-11-08 | 50.32 | 50.32 | 50.33 | 50.31 | 0 | 0 | 351,100 | -0.003 | 0.026 | 2.573 |
2019-11-07 | 50.32 | 50.31 | 50.33 | 50.31 | 0 | 0 | 988,800 | -0.003 | 0.026 | 2.566 |
2019-11-06 | 50.32 | 50.33 | 50.33 | 50.31 | 0 | 0 | 530,100 | -0.003 | 0.026 | 2.578 |
2019-11-05 | 50.31 | 50.3 | 50.32 | 50.3 | 0 | 0 | 703,500 | -0.003 | 0.026 | 2.576 |
2019-11-04 | 50.31 | 50.3 | 50.33 | 50.3 | 0 | 0 | 592,600 | -0.003 | 0.026 | 2.563 |
2019-11-01 | 50.32 | 50.31 | 50.33 | 50.31 | 0 | 0 | 759,200 | -0.003 | 0.026 | 2.571 |
2019-10-31 | 50.29 | 50.3 | 50.31 | 50.29 | 0 | 0 | 597,900 | -0.003 | 0.026 | 2.584 |
2019-10-30 | 50.29 | 50.3 | 50.3 | 50.29 | 0 | 0 | 314,300 | -0.003 | 0.026 | 2.586 |
2019-10-29 | 50.28 | 50.28 | 50.29 | 50.28 | 0 | 0 | 590,400 | -0.003 | 0.026 | 2.579 |
2019-10-28 | 50.29 | 50.29 | 50.29 | 50.27 | 0 | 0 | 469,800 | -0.003 | 0.026 | 2.592 |
2019-10-25 | 50.28 | 50.29 | 50.29 | 50.28 | 0 | 0 | 426,600 | -0.003 | 0.026 | 2.61 |
2019-10-24 | 50.28 | 50.29 | 50.29 | 50.27 | 0 | 0 | 348,400 | -0.003 | 0.026 | 2.602 |
2019-10-23 | 50.28 | 50.27 | 50.28 | 50.26 | 0 | 0 | 419,000 | -0.003 | 0.026 | 2.595 |
2019-10-22 | 50.28 | 50.27 | 50.28 | 50.26 | 0 | 0 | 334,100 | -0.003 | 0.026 | 2.613 |
2019-10-21 | 50.27 | 50.26 | 50.27 | 50.26 | 0.112 | 0 | 358,800 | -0.003 | 0.026 | 2.611 |
2019-10-18 | 50.25 | 50.25 | 50.26 | 50.25 | 0 | 0 | 205,200 | -0.003 | 0.026 | 2.629 |
2019-10-17 | 50.23 | 50.25 | 50.25 | 50.23 | 0 | 0 | 565,300 | -0.003 | 0.026 | 2.637 |
2019-10-16 | 50.25 | 50.23 | 50.25 | 50.23 | 0 | 0 | 381,600 | -0.003 | 0.026 | 2.604 |
2019-10-15 | 50.24 | 50.23 | 50.25 | 50.23 | 0 | 0 | 307,100 | -0.003 | 0.026 | 2.592 |
2019-10-14 | 50.23 | 50.23 | 50.24 | 50.21 | 0 | 0 | 301,000 | -0.003 | 0.026 | 2.594 |
2019-10-11 | 50.25 | 50.23 | 50.25 | 50.23 | 0 | 0 | 268,700 | -0.003 | 0.026 | 2.608 |
2019-10-10 | 50.25 | 50.24 | 50.25 | 50.24 | 0 | 0 | 214,600 | -0.003 | 0.026 | 2.616 |
2019-10-09 | 50.24 | 50.25 | 50.25 | 50.24 | 0 | 0 | 803,400 | -0.003 | 0.026 | 2.629 |
2019-10-08 | 50.25 | 50.25 | 50.25 | 50.24 | 0 | 0 | 750,600 | -0.003 | 0.026 | 2.622 |
2019-10-07 | 50.25 | 50.25 | 50.25 | 50.23 | 0 | 0 | 357,800 | -0.003 | 0.026 | 2.615 |
2019-10-04 | 50.25 | 50.25 | 50.26 | 50.23 | 0 | 0 | 580,700 | -0.003 | 0.026 | 2.629 |
2019-10-03 | 50.21 | 50.23 | 50.24 | 50.21 | 0 | 0 | 554,600 | -0.003 | 0.026 | 2.622 |
2019-10-02 | 50.2 | 50.21 | 50.22 | 50.2 | 0 | 0 | 566,100 | -0.003 | 0.026 | 2.621 |
2019-10-01 | 50.19 | 50.2 | 50.21 | 50.18 | 0 | 0 | 1,217,500 | -0.003 | 0.026 | 2.609 |
2019-09-30 | 50.18 | 50.19 | 50.19 | 50.18 | 0 | 0 | 256,100 | -0.003 | 0.026 | 2.619 |
2019-09-27 | 50.17 | 50.18 | 50.18 | 50.16 | 0 | 0 | 224,700 | -0.003 | 0.026 | 2.617 |
2019-09-26 | 50.17 | 50.16 | 50.17 | 50.16 | 0 | 0 | 348,400 | -0.003 | 0.026 | 2.6 |
2019-09-25 | 50.17 | 50.18 | 50.18 | 50.17 | 0 | 0 | 318,800 | -0.003 | 0.026 | 2.608 |
2019-09-24 | 50.15 | 50.16 | 50.17 | 50.15 | 0 | 0 | 288,800 | -0.003 | 0.026 | 2.612 |
2019-09-23 | 50.16 | 50.15 | 50.16 | 50.14 | 0.105 | 0 | 399,800 | -0.003 | 0.026 | 2.61 |
2019-09-20 | 50.02 | 50.04 | 50.04 | 50.02 | 0 | 0 | 271,700 | -0.003 | 0.025 | 2.542 |
2019-09-19 | 50.01 | 50.03 | 50.03 | 50.01 | 0 | 0 | 229,900 | -0.003 | 0.025 | 2.554 |
2019-09-18 | 50.01 | 50.02 | 50.02 | 50.01 | 0 | 0 | 231,500 | -0.003 | 0.025 | 2.546 |
2019-09-17 | 50 | 50 | 50.01 | 49.99 | 0 | 0 | 303,500 | -0.003 | 0.025 | 2.538 |
2019-09-16 | 49.99 | 49.99 | 50 | 49.99 | 0 | 0 | 290,100 | -0.003 | 0.025 | 2.535 |
2019-09-13 | 50 | 49.99 | 50.01 | 49.99 | 0 | 0 | 535,800 | -0.003 | 0.025 | 2.542 |
2019-09-12 | 50 | 50.01 | 50.01 | 49.99 | 0 | 0 | 536,600 | -0.003 | 0.025 | 2.56 |
2019-09-11 | 49.99 | 50 | 50.01 | 49.99 | 0 | 0 | 349,100 | -0.003 | 0.025 | 2.563 |
2019-09-10 | 50.02 | 50 | 50.02 | 50 | 0 | 0 | 639,900 | -0.003 | 0.025 | 2.57 |
2019-09-09 | 50.01 | 50.02 | 50.02 | 50.01 | 0 | 0 | 341,800 | -0.003 | 0.025 | 2.567 |
2019-09-06 | 50 | 50.01 | 50.01 | 50 | 0 | 0 | 271,800 | -0.003 | 0.025 | 2.559 |
2019-09-05 | 50 | 50 | 50.01 | 50 | 0 | 0 | 352,400 | -0.003 | 0.025 | 2.557 |
2019-09-04 | 50.01 | 50 | 50.01 | 49.99 | 0 | 0 | 627,300 | -0.003 | 0.025 | 2.559 |
2019-09-03 | 49.99 | 50 | 50 | 49.99 | 0 | 0 | 1,135,300 | -0.003 | 0.025 | 2.572 |
2019-08-30 | 49.98 | 49.99 | 49.99 | 49.97 | 0 | 0 | 259,700 | -0.003 | 0.025 | 2.57 |
2019-08-29 | 49.99 | 49.98 | 49.99 | 49.98 | 0 | 0 | 326,300 | -0.003 | 0.025 | 2.554 |
2019-08-28 | 49.98 | 49.97 | 49.98 | 49.97 | 0 | 0 | 385,600 | -0.003 | 0.025 | 2.556 |
2019-08-27 | 49.95 | 49.96 | 49.97 | 49.95 | 0 | 0 | 311,600 | -0.003 | 0.025 | 2.559 |
2019-08-26 | 49.96 | 49.95 | 49.97 | 49.95 | 0 | 0 | 533,300 | -0.003 | 0.025 | 2.562 |
2019-08-23 | 49.94 | 49.96 | 49.96 | 49.94 | 0 | 0 | 466,500 | -0.003 | 0.025 | 2.585 |
2019-08-22 | 49.95 | 49.95 | 49.95 | 49.93 | 0 | 0 | 567,400 | -0.003 | 0.025 | 2.567 |
2019-08-21 | 49.95 | 49.95 | 49.95 | 49.94 | 0 | 0 | 636,100 | -0.003 | 0.025 | 2.58 |
2019-08-20 | 49.95 | 49.95 | 49.96 | 49.94 | 0 | 0 | 238,700 | -0.003 | 0.025 | 2.588 |
2019-08-19 | 49.95 | 49.95 | 49.95 | 49.94 | 0.101 | 0 | 1,361,400 | -0.003 | 0.025 | 2.581 |
2019-08-16 | 49.93 | 49.94 | 49.94 | 49.93 | 0 | 0 | 513,500 | -0.003 | 0.025 | 2.594 |
2019-08-15 | 49.91 | 49.93 | 49.94 | 49.91 | 0 | 0 | 395,400 | -0.003 | 0.025 | 2.591 |
2019-08-14 | 49.91 | 49.91 | 49.92 | 49.9 | 0 | 0 | 612,400 | -0.003 | 0.025 | 2.573 |
2019-08-13 | 49.91 | 49.93 | 49.93 | 49.91 | 0 | 0 | 392,900 | -0.003 | 0.025 | 2.592 |
2019-08-12 | 49.91 | 49.91 | 49.91 | 49.9 | 0 | 0 | 261,500 | -0.003 | 0.025 | 2.59 |
2019-08-09 | 49.9 | 49.91 | 49.92 | 49.9 | 0 | 0 | 286,000 | -0.003 | 0.025 | 2.593 |
2019-08-08 | 49.9 | 49.9 | 49.91 | 49.9 | 0 | 0 | 637,200 | -0.003 | 0.025 | 2.601 |
2019-08-07 | 49.89 | 49.91 | 49.92 | 49.89 | 0 | 0 | 422,900 | -0.003 | 0.025 | 2.615 |
2019-08-06 | 49.9 | 49.91 | 49.91 | 49.9 | 0 | 0 | 310,500 | -0.003 | 0.025 | 2.596 |
2019-08-05 | 49.87 | 49.9 | 49.9 | 49.87 | 0 | 0 | 359,700 | -0.003 | 0.025 | 2.6 |
2019-08-02 | 49.87 | 49.89 | 49.89 | 49.87 | 0 | 0 | 299,300 | -0.003 | 0.025 | 2.592 |
2019-08-01 | 49.83 | 49.86 | 49.86 | 49.83 | 0 | 0 | 456,900 | -0.003 | 0.025 | 2.574 |
2019-07-31 | 49.85 | 49.84 | 49.86 | 49.84 | 0 | 0 | 779,400 | -0.003 | 0.025 | 2.581 |
2019-07-30 | 49.84 | 49.84 | 49.84 | 49.83 | 0 | 0 | 210,700 | -0.003 | 0.025 | 2.568 |
2019-07-29 | 49.83 | 49.83 | 49.83 | 49.82 | 0 | 0 | 392,600 | -0.003 | 0.025 | 2.565 |
2019-07-26 | 49.82 | 49.83 | 49.84 | 49.82 | 0 | 0 | 532,600 | -0.003 | 0.025 | 2.557 |
2019-07-25 | 49.84 | 49.84 | 49.84 | 49.83 | 0 | 0 | 353,200 | -0.003 | 0.025 | 2.571 |
2019-07-24 | 49.83 | 49.83 | 49.83 | 49.82 | 0 | 0 | 486,800 | -0.003 | 0.025 | 2.574 |
2019-07-23 | 49.82 | 49.82 | 49.83 | 49.82 | 0 | 0 | 318,100 | -0.003 | 0.025 | 2.571 |
2019-07-22 | 49.83 | 49.82 | 49.83 | 49.81 | 0.115 | 0 | 290,200 | -0.003 | 0.025 | 2.569 |
2019-07-19 | 49.81 | 49.82 | 49.83 | 49.81 | 0 | 0 | 334,600 | -0.003 | 0.025 | 2.564 |
2019-07-18 | 49.8 | 49.8 | 49.81 | 49.79 | 0 | 0 | 271,400 | -0.003 | 0.025 | 2.556 |
2019-07-17 | 49.8 | 49.8 | 49.8 | 49.79 | 0 | 0 | 379,000 | -0.003 | 0.025 | 2.553 |
2019-07-16 | 49.79 | 49.8 | 49.8 | 49.79 | 0 | 0 | 368,700 | -0.003 | 0.025 | 2.55 |
2019-07-15 | 49.8 | 49.79 | 49.8 | 49.78 | 0 | 0 | 384,000 | -0.003 | 0.025 | 2.548 |
2019-07-12 | 49.79 | 49.79 | 49.79 | 49.77 | 0 | 0 | 410,000 | -0.003 | 0.025 | 2.556 |
2019-07-11 | 49.77 | 49.78 | 49.78 | 49.77 | 0 | 0 | 251,300 | -0.003 | 0.025 | 2.554 |
2019-07-10 | 49.75 | 49.76 | 49.76 | 49.75 | 0 | 0 | 326,300 | -0.003 | 0.025 | 2.551 |
2019-07-09 | 49.76 | 49.76 | 49.76 | 49.75 | 0 | 0 | 242,400 | -0.003 | 0.025 | 2.549 |
2019-07-08 | 49.76 | 49.76 | 49.76 | 49.75 | 0 | 0 | 410,100 | -0.003 | 0.025 | 2.546 |
2019-07-05 | 49.77 | 49.77 | 49.77 | 49.75 | 0 | 0 | 267,000 | -0.003 | 0.025 | 2.554 |
2019-07-03 | 49.75 | 49.75 | 49.76 | 49.75 | 0 | 0 | 218,700 | -0.003 | 0.025 | 2.546 |
2019-07-02 | 49.74 | 49.75 | 49.75 | 49.74 | 0 | 0 | 292,600 | -0.003 | 0.025 | 2.555 |
2019-07-01 | 49.72 | 49.73 | 49.74 | 49.72 | 0 | 0 | 1,353,000 | -0.003 | 0.025 | 2.547 |
2019-06-28 | 49.73 | 49.73 | 49.74 | 49.73 | 0 | 0 | 237,500 | -0.003 | 0.025 | 2.542 |
2019-06-27 | 49.73 | 49.72 | 49.73 | 49.72 | 0 | 0 | 232,700 | -0.003 | 0.025 | 2.54 |
2019-06-26 | 49.72 | 49.72 | 49.73 | 49.72 | 0 | 0 | 302,800 | -0.003 | 0.025 | 2.548 |
2019-06-25 | 49.73 | 49.72 | 49.73 | 49.72 | 0 | 0 | 437,500 | -0.003 | 0.025 | 2.546 |
2019-06-24 | 49.72 | 49.72 | 49.72 | 49.71 | 0.119 | 0 | 362,100 | -0.003 | 0.025 | 2.554 |
2019-06-21 | 49.71 | 49.7 | 49.72 | 49.7 | 0 | 0 | 437,100 | -0.003 | 0.025 | 2.558 |
2019-06-20 | 49.69 | 49.69 | 49.7 | 49.69 | 0 | 0 | 373,500 | -0.003 | 0.025 | 2.555 |
2019-06-19 | 49.66 | 49.68 | 49.69 | 49.66 | 0 | 0 | 279,800 | -0.003 | 0.024 | 2.542 |
2019-06-18 | 49.66 | 49.67 | 49.67 | 49.66 | 0 | 0 | 352,800 | -0.003 | 0.025 | 2.55 |
2019-06-17 | 49.65 | 49.67 | 49.67 | 49.65 | 0 | 0 | 344,100 | -0.003 | 0.025 | 2.553 |
2019-06-14 | 49.65 | 49.67 | 49.67 | 49.65 | 0 | 0 | 468,100 | -0.003 | 0.025 | 2.562 |
2019-06-13 | 49.63 | 49.63 | 49.64 | 49.63 | 0 | 0 | 310,000 | -0.003 | 0.024 | 2.548 |
2019-06-12 | 49.62 | 49.63 | 49.63 | 49.62 | 0 | 0 | 304,600 | -0.003 | 0.024 | 2.54 |
2019-06-11 | 49.63 | 49.62 | 49.63 | 49.61 | 0 | 0 | 664,700 | -0.003 | 0.024 | 2.548 |
2019-06-10 | 49.62 | 49.63 | 49.63 | 49.62 | 0 | 0 | 580,300 | -0.003 | 0.024 | 2.562 |
2019-06-07 | 49.62 | 49.62 | 49.63 | 49.61 | 0 | 0 | 431,100 | -0.003 | 0.024 | 2.56 |
2019-06-06 | 49.62 | 49.61 | 49.62 | 49.61 | 0 | 0 | 305,100 | -0.003 | 0.024 | 2.552 |
2019-06-05 | 49.62 | 49.61 | 49.62 | 49.6 | 0 | 0 | 1,201,700 | -0.003 | 0.024 | 2.56 |
2019-06-04 | 49.59 | 49.6 | 49.61 | 49.59 | 0 | 0 | 318,700 | -0.003 | 0.024 | 2.558 |
2019-06-03 | 49.57 | 49.59 | 49.59 | 49.57 | 0 | 0 | 1,605,600 | -0.003 | 0.024 | 2.567 |
2019-05-31 | 49.57 | 49.58 | 49.58 | 49.56 | 0 | 0 | 548,300 | -0.003 | 0.024 | 2.57 |
2019-05-30 | 49.54 | 49.56 | 49.56 | 49.54 | 0 | 0 | 278,100 | -0.003 | 0.024 | 2.565 |
2019-05-29 | 49.54 | 49.53 | 49.54 | 49.53 | 0 | 0 | 520,800 | -0.003 | 0.024 | 2.54 |
2019-05-28 | 49.54 | 49.53 | 49.54 | 49.53 | 0 | 0 | 322,300 | -0.003 | 0.024 | 2.542 |
2019-05-24 | 49.53 | 49.53 | 49.54 | 49.53 | 0 | 0 | 229,000 | -0.003 | 0.024 | 2.551 |
2019-05-23 | 49.51 | 49.51 | 49.52 | 49.51 | 0 | 0 | 526,000 | -0.003 | 0.024 | 2.559 |
2019-05-22 | 49.5 | 49.5 | 49.51 | 49.5 | 0 | 0 | 791,900 | -0.003 | 0.024 | 2.539 |
2019-05-21 | 49.51 | 49.51 | 49.51 | 49.5 | 0 | 0 | 399,400 | -0.003 | 0.024 | 2.536 |
2019-05-20 | 49.51 | 49.51 | 49.51 | 49.5 | 0.122 | 0 | 347,100 | -0.003 | 0.024 | 2.544 |
2019-05-17 | 49.49 | 49.49 | 49.51 | 49.49 | 0 | 0 | 361,900 | -0.003 | 0.024 | 2.534 |
2019-05-16 | 49.5 | 49.5 | 49.5 | 49.49 | 0 | 0 | 687,400 | -0.003 | 0.024 | 2.548 |
2019-05-15 | 49.48 | 49.48 | 49.49 | 49.48 | 0 | 0 | 353,600 | -0.003 | 0.024 | 2.54 |
2019-05-14 | 49.47 | 49.49 | 49.49 | 49.47 | 0 | 0 | 383,200 | -0.003 | 0.024 | 2.554 |
2019-05-13 | 49.48 | 49.48 | 49.48 | 49.47 | 0 | 0 | 589,600 | -0.003 | 0.024 | 2.562 |
2019-05-10 | 49.47 | 49.47 | 49.47 | 49.46 | 0 | 0 | 239,300 | -0.003 | 0.024 | 2.554 |
2019-05-09 | 49.46 | 49.46 | 49.46 | 49.45 | 0 | 0 | 316,400 | -0.003 | 0.024 | 2.557 |
2019-05-08 | 49.44 | 49.44 | 49.45 | 49.44 | 0 | 0 | 382,700 | -0.003 | 0.024 | 2.542 |
2019-05-07 | 49.43 | 49.43 | 49.44 | 49.43 | 0 | 0 | 246,000 | -0.003 | 0.024 | 2.539 |
2019-05-06 | 49.42 | 49.42 | 49.43 | 49.42 | 0 | 0 | 285,900 | -0.003 | 0.024 | 2.542 |
2019-05-03 | 49.42 | 49.42 | 49.43 | 49.42 | 0 | 0 | 281,800 | -0.003 | 0.024 | 2.533 |
2019-05-02 | 49.42 | 49.42 | 49.42 | 49.41 | 0 | 0 | 385,100 | -0.003 | 0.024 | 2.547 |
2019-05-01 | 49.41 | 49.41 | 49.42 | 49.41 | 0 | 0 | 386,200 | -0.003 | 0.024 | 2.544 |
2019-04-30 | 49.41 | 49.4 | 49.41 | 49.4 | 0 | 0 | 529,700 | -0.003 | 0.024 | 2.539 |
2019-04-29 | 49.39 | 49.4 | 49.41 | 49.39 | 0 | 0 | 382,600 | -0.003 | 0.024 | 2.547 |
2019-04-26 | 49.39 | 49.38 | 49.4 | 49.38 | 0 | 0 | 276,100 | -0.003 | 0.024 | 2.538 |
2019-04-25 | 49.39 | 49.39 | 49.39 | 49.38 | 0 | 0 | 223,300 | -0.003 | 0.024 | 2.547 |
2019-04-24 | 49.38 | 49.38 | 49.38 | 49.37 | 0 | 0 | 727,600 | -0.003 | 0.024 | 2.567 |
2019-04-23 | 49.35 | 49.36 | 49.37 | 49.35 | 0 | 0 | 621,600 | -0.003 | 0.024 | 2.535 |
2019-04-22 | 49.36 | 49.35 | 49.36 | 49.35 | 0.121 | 0 | 417,100 | -0.003 | 0.024 | 2.531 |
2019-04-18 | 49.35 | 49.34 | 49.36 | 49.34 | 0 | 0 | 179,900 | -0.003 | 0.024 | 2.527 |
2019-04-17 | 49.33 | 49.35 | 49.35 | 49.33 | 0 | 0 | 422,400 | -0.003 | 0.024 | 2.536 |
2019-04-16 | 49.33 | 49.33 | 49.34 | 49.33 | 0 | 0 | 198,500 | -0.003 | 0.024 | 2.527 |
2019-04-15 | 49.33 | 49.32 | 49.33 | 49.32 | 0 | 0 | 252,100 | -0.003 | 0.024 | 2.529 |
2019-04-12 | 49.33 | 49.33 | 49.33 | 49.32 | 0 | 0 | 256,800 | -0.003 | 0.024 | 2.537 |
2019-04-11 | 49.33 | 49.33 | 49.33 | 49.32 | 0 | 0 | 284,100 | -0.003 | 0.024 | 2.534 |
2019-04-10 | 49.32 | 49.32 | 49.32 | 49.3 | 0 | 0 | 320,300 | -0.003 | 0.024 | 2.531 |
2019-04-09 | 49.29 | 49.31 | 49.31 | 49.29 | 0 | 0 | 321,800 | -0.003 | 0.024 | 2.527 |
2019-04-08 | 49.3 | 49.29 | 49.3 | 49.28 | 0 | 0 | 795,700 | -0.002 | 0.024 | 2.53 |
2019-04-05 | 49.28 | 49.3 | 49.3 | 49.28 | 0 | 0 | 285,300 | -0.002 | 0.024 | 2.544 |
2019-04-04 | 49.28 | 49.27 | 49.29 | 49.27 | 0 | 0 | 372,800 | -0.002 | 0.024 | 2.535 |
2019-04-03 | 49.27 | 49.28 | 49.28 | 49.27 | 0 | 0 | 475,800 | -0.003 | 0.024 | 2.52 |
2019-04-02 | 49.28 | 49.27 | 49.28 | 49.27 | 0 | 0 | 760,200 | -0.003 | 0.024 | 2.522 |
2019-04-01 | 49.28 | 49.28 | 49.28 | 49.27 | 0 | 0 | 1,890,900 | -0.003 | 0.024 | 2.542 |
2019-03-29 | 49.27 | 49.28 | 49.28 | 49.27 | 0 | 0 | 466,700 | -0.002 | 0.024 | 2.563 |
2019-03-28 | 49.27 | 49.27 | 49.27 | 49.27 | 0 | 0 | 405,000 | -0.003 | 0.024 | 2.548 |
2019-03-27 | 49.26 | 49.27 | 49.27 | 49.26 | 0 | 0 | 268,300 | -0.003 | 0.024 | 2.557 |
2019-03-26 | 49.27 | 49.25 | 49.27 | 49.25 | 0 | 0 | 339,400 | -0.003 | 0.024 | 2.554 |
2019-03-25 | 49.24 | 49.25 | 49.25 | 49.23 | 0 | 0 | 400,900 | -0.003 | 0.024 | 2.562 |
2019-03-22 | 49.23 | 49.22 | 49.23 | 49.21 | 0 | 0 | 298,500 | -0.003 | 0.024 | 2.53 |
2019-03-21 | 49.22 | 49.22 | 49.22 | 49.2 | 0 | 0 | 380,800 | -0.003 | 0.024 | 2.538 |
2019-03-20 | 49.19 | 49.21 | 49.21 | 49.19 | 0 | 0 | 374,000 | -0.003 | 0.024 | 2.535 |
2019-03-19 | 49.2 | 49.2 | 49.2 | 49.19 | 0 | 0 | 566,100 | -0.003 | 0.024 | 2.543 |
2019-03-18 | 49.19 | 49.18 | 49.19 | 49.18 | 0.133 | 0 | 464,100 | -0.003 | 0.024 | 2.516 |
2019-03-15 | 49.16 | 49.16 | 49.18 | 49.16 | 0 | 0 | 363,700 | -0.003 | 0.024 | 2.516 |
2019-03-14 | 49.16 | 49.17 | 49.17 | 49.16 | 0 | 0 | 347,900 | -0.003 | 0.024 | 2.524 |
2019-03-13 | 49.17 | 49.15 | 49.17 | 49.15 | 0 | 0 | 476,900 | -0.003 | 0.024 | 2.514 |
2019-03-12 | 49.14 | 49.14 | 49.15 | 49.14 | 0 | 0 | 273,400 | -0.003 | 0.024 | 2.511 |
2019-03-11 | 49.13 | 49.15 | 49.15 | 49.13 | 0 | 0 | 194,600 | -0.003 | 0.024 | 2.531 |
2019-03-08 | 49.13 | 49.13 | 49.14 | 49.13 | 0 | 0 | 223,900 | -0.003 | 0.024 | 2.509 |
2019-03-07 | 49.13 | 49.13 | 49.13 | 49.13 | 0 | 0 | 426,000 | -0.003 | 0.024 | 2.511 |
2019-03-06 | 49.11 | 49.12 | 49.13 | 49.11 | 0 | 0 | 222,300 | -0.003 | 0.024 | 2.501 |
2019-03-05 | 49.12 | 49.12 | 49.13 | 49.11 | 0 | 0 | 219,000 | -0.003 | 0.024 | 2.491 |
2019-03-04 | 49.1 | 49.11 | 49.12 | 49.1 | 0 | 0 | 236,700 | -0.003 | 0.024 | 2.499 |
2019-03-01 | 49.1 | 49.11 | 49.12 | 49.1 | 0 | 0 | 543,400 | -0.003 | 0.024 | 2.507 |
2019-02-28 | 49.09 | 49.1 | 49.11 | 49.09 | 0 | 0 | 751,000 | -0.003 | 0.024 | 2.505 |
2019-02-27 | 49.1 | 49.1 | 49.1 | 49.09 | 0 | 0 | 303,000 | -0.003 | 0.024 | 2.507 |
2019-02-26 | 49.08 | 49.08 | 49.09 | 49.08 | 0 | 0 | 255,400 | -0.003 | 0.024 | 2.521 |
2019-02-25 | 49.08 | 49.07 | 49.09 | 49.07 | 0 | 0 | 431,100 | -0.003 | 0.024 | 2.505 |
2019-02-22 | 49.06 | 49.08 | 49.08 | 49.06 | 0 | 0 | 282,800 | -0.003 | 0.024 | 2.531 |
2019-02-21 | 49.06 | 49.07 | 49.07 | 49.06 | 0 | 0 | 348,100 | -0.003 | 0.024 | 2.503 |
2019-02-20 | 49.05 | 49.06 | 49.06 | 49.05 | 0 | 0 | 361,700 | -0.003 | 0.024 | 2.505 |
2019-02-19 | 49.05 | 49.06 | 49.06 | 49.04 | 0.089 | 0 | 908,700 | -0.003 | 0.024 | 2.507 |
2019-02-15 | 49.03 | 49.03 | 49.05 | 49.03 | 0 | 0 | 553,700 | -0.003 | 0.024 | 2.51 |
2019-02-14 | 49.03 | 49.02 | 49.04 | 49.02 | 0 | 0 | 381,400 | -0.003 | 0.024 | 2.505 |
2019-02-13 | 49.02 | 49.03 | 49.03 | 49.02 | 0 | 0 | 377,400 | -0.003 | 0.023 | 2.501 |
2019-02-12 | 49.03 | 49.03 | 49.03 | 49.01 | 0 | 0 | 448,800 | -0.003 | 0.023 | 2.503 |
2019-02-11 | 49.02 | 49.01 | 49.02 | 49.01 | 0 | 0 | 404,800 | -0.003 | 0.023 | 2.511 |
2019-02-08 | 49.01 | 49.02 | 49.02 | 49.01 | 0 | 0 | 616,500 | -0.003 | 0.023 | 2.513 |
2019-02-07 | 49 | 49.01 | 49.01 | 48.99 | 0 | 0 | 379,400 | -0.003 | 0.023 | 2.521 |
2019-02-06 | 48.98 | 48.99 | 49 | 48.98 | 0 | 0 | 314,000 | -0.003 | 0.023 | 2.505 |
2019-02-05 | 48.97 | 48.98 | 48.99 | 48.97 | 0 | 0 | 260,600 | -0.003 | 0.022 | 2.507 |
2019-02-04 | 48.97 | 48.98 | 48.98 | 48.96 | 0 | 0 | 251,700 | -0.003 | 0.022 | 2.503 |
2019-02-01 | 48.97 | 48.96 | 48.98 | 48.96 | 0 | 0 | 557,500 | -0.004 | 0.023 | 2.492 |
2019-01-31 | 48.95 | 48.97 | 48.97 | 48.95 | 0 | 0 | 525,300 | -0.004 | 0.023 | 2.501 |
2019-01-30 | 48.94 | 48.94 | 48.95 | 48.93 | 0 | 0 | 389,500 | -0.004 | 0.023 | 2.497 |
2019-01-29 | 48.93 | 48.94 | 48.94 | 48.93 | 0 | 0 | 220,100 | -0.004 | 0.023 | 2.505 |
2019-01-28 | 48.92 | 48.93 | 48.93 | 48.91 | 0 | 0 | 337,400 | -0.004 | 0.022 | 2.495 |
2019-01-25 | 48.9 | 48.9 | 48.91 | 48.9 | 0 | 0 | 378,200 | -0.004 | 0.022 | 2.502 |
2019-01-24 | 48.89 | 48.89 | 48.9 | 48.88 | 0 | 0 | 671,800 | -0.003 | 0.022 | 2.449 |
2019-01-23 | 48.87 | 48.88 | 48.89 | 48.87 | 0 | 0 | 282,800 | -0.003 | 0.022 | 2.45 |
2019-01-22 | 48.87 | 48.86 | 48.87 | 48.86 | 0.115 | 0 | 348,900 | -0.003 | 0.022 | 2.445 |
2019-01-18 | 48.86 | 48.85 | 48.86 | 48.85 | 0 | 0 | 436,500 | -0.003 | 0.022 | 2.43 |
2019-01-17 | 48.85 | 48.84 | 48.85 | 48.84 | 0 | 0 | 357,400 | -0.003 | 0.022 | 2.431 |
2019-01-16 | 48.85 | 48.82 | 48.85 | 48.82 | 0 | 0 | 453,900 | -0.003 | 0.021 | 2.426 |
2019-01-15 | 48.81 | 48.81 | 48.83 | 48.81 | 0 | 0 | 561,800 | -0.003 | 0.021 | 2.421 |
2019-01-14 | 48.8 | 48.81 | 48.82 | 48.8 | 0 | 0 | 1,060,200 | -0.003 | 0.021 | 2.422 |
2019-01-11 | 48.79 | 48.81 | 48.81 | 48.79 | 0 | 0 | 172,900 | -0.003 | 0.022 | 2.428 |
2019-01-10 | 48.78 | 48.8 | 48.8 | 48.78 | 0 | 0 | 368,100 | -0.003 | 0.021 | 2.435 |
2019-01-09 | 48.77 | 48.79 | 48.79 | 48.77 | 0 | 0 | 486,400 | -0.003 | 0.021 | 2.43 |
2019-01-08 | 48.77 | 48.77 | 48.78 | 48.77 | 0 | 0 | 533,300 | -0.003 | 0.021 | 2.425 |
2019-01-07 | 48.76 | 48.77 | 48.78 | 48.76 | 0 | 0 | 493,300 | -0.003 | 0.021 | 2.426 |
2019-01-04 | 48.77 | 48.76 | 48.78 | 48.76 | 0 | 0 | 1,130,700 | -0.003 | 0.021 | 2.42 |
2019-01-03 | 48.78 | 48.77 | 48.78 | 48.77 | 0 | 0 | 531,700 | -0.003 | 0.021 | 2.446 |
2019-01-02 | 48.76 | 48.77 | 48.77 | 48.74 | 0 | 0 | 1,532,000 | -0.003 | 0.021 | 2.44 |
2018-12-31 | 48.75 | 48.75 | 48.77 | 48.75 | 0 | 0 | 849,400 | -0.003 | 0.021 | 2.435 |
2018-12-28 | 48.73 | 48.75 | 48.75 | 48.73 | 0 | 0 | 1,037,400 | -0.003 | 0.021 | 2.436 |
2018-12-27 | 48.73 | 48.74 | 48.74 | 48.72 | 0 | 0 | 936,800 | -0.003 | 0.021 | 2.431 |
2018-12-26 | 48.7 | 48.72 | 48.75 | 48.7 | 0.005 | 0 | 588,500 | -0.003 | 0.021 | 2.426 |
2018-12-24 | 48.74 | 48.75 | 48.76 | 48.72 | 0.153 | 0 | 556,400 | -0.003 | 0.021 | 2.448 |
2018-12-21 | 48.71 | 48.72 | 48.73 | 48.7 | 0 | 0 | 720,400 | -0.002 | 0.021 | 2.429 |
2018-12-20 | 48.72 | 48.72 | 48.72 | 48.7 | 0 | 0 | 1,389,200 | -0.002 | 0.021 | 2.442 |
2018-12-19 | 48.71 | 48.71 | 48.72 | 48.7 | 0 | 0 | 791,900 | -0.002 | 0.021 | 2.418 |
2018-12-18 | 48.69 | 48.7 | 48.71 | 48.69 | 0 | 0 | 1,208,900 | -0.002 | 0.021 | 2.412 |
2018-12-17 | 48.7 | 48.7 | 48.7 | 48.69 | 0 | 0 | 583,200 | -0.002 | 0.021 | 2.413 |
2018-12-14 | 48.69 | 48.68 | 48.69 | 48.67 | 0 | 0 | 783,600 | -0.002 | 0.021 | 2.407 |
2018-12-13 | 48.67 | 48.68 | 48.68 | 48.66 | 0 | 0 | 352,900 | -0.002 | 0.021 | 2.414 |
2018-12-12 | 48.68 | 48.67 | 48.68 | 48.67 | 0 | 0 | 527,300 | -0.002 | 0.02 | 2.402 |
2018-12-11 | 48.68 | 48.68 | 48.68 | 48.67 | 0 | 0 | 380,400 | -0.002 | 0.021 | 2.415 |
2018-12-10 | 48.66 | 48.68 | 48.68 | 48.66 | 0 | 0 | 395,300 | -0.002 | 0.02 | 2.416 |
2018-12-07 | 48.68 | 48.68 | 48.68 | 48.67 | 0 | 0 | 330,600 | -0.002 | 0.021 | 2.41 |
2018-12-06 | 48.71 | 48.69 | 48.71 | 48.69 | 0 | 0 | 814,400 | -0.002 | 0.021 | 2.417 |
2018-12-04 | 48.7 | 48.7 | 48.7 | 48.68 | 0 | 0 | 404,100 | -0.002 | 0.021 | 2.434 |
2018-12-03 | 48.68 | 48.68 | 48.7 | 48.68 | 0 | 0 | 933,900 | -0.002 | 0.021 | 2.41 |
2018-11-30 | 48.7 | 48.68 | 48.7 | 48.68 | 0 | 0 | 658,800 | -0.001 | 0.02 | 2.417 |
2018-11-29 | 48.7 | 48.7 | 48.7 | 48.68 | 0 | 0 | 423,700 | -0.001 | 0.021 | 2.442 |
2018-11-28 | 48.68 | 48.68 | 48.69 | 48.68 | 0 | 0 | 801,500 | -0.001 | 0.021 | 2.432 |
2018-11-27 | 48.68 | 48.68 | 48.69 | 48.68 | 0 | 0 | 314,800 | -0.001 | 0.021 | 2.433 |
2018-11-26 | 48.69 | 48.68 | 48.69 | 48.68 | 0 | 0 | 262,100 | -0.001 | 0.021 | 2.44 |
2018-11-23 | 48.69 | 48.69 | 48.69 | 48.68 | 0 | 0 | 145,100 | -0.001 | 0.021 | 2.447 |
2018-11-21 | 48.69 | 48.69 | 48.69 | 48.68 | 0 | 0 | 680,000 | -0.001 | 0.021 | 2.465 |
2018-11-20 | 48.69 | 48.69 | 48.69 | 48.67 | 0 | 0 | 621,000 | -0.001 | 0.021 | 2.46 |
2018-11-19 | 48.68 | 48.68 | 48.68 | 48.67 | 0.099 | 0 | 658,800 | -0.001 | 0.021 | 2.461 |
2018-11-16 | 48.68 | 48.69 | 48.7 | 48.67 | 0 | 0 | 492,000 | -0.001 | 0.021 | 2.469 |
2018-11-15 | 48.68 | 48.69 | 48.69 | 48.67 | 0 | 0 | 376,600 | -0.001 | 0.021 | 2.477 |
2018-11-14 | 48.68 | 48.68 | 48.69 | 48.67 | 0 | 0 | 520,100 | -0.001 | 0.021 | 2.466 |
2018-11-13 | 48.68 | 48.69 | 48.69 | 48.67 | 0 | 0 | 318,100 | -0.001 | 0.021 | 2.467 |
2018-11-12 | 48.68 | 48.68 | 48.68 | 48.66 | 0 | 0 | 344,700 | -0.001 | 0.021 | 2.468 |
2018-11-09 | 48.66 | 48.67 | 48.67 | 48.66 | 0 | 0 | 513,100 | -0.001 | 0.02 | 2.469 |
2018-11-08 | 48.65 | 48.65 | 48.66 | 48.65 | 0 | 0 | 415,800 | -0.001 | 0.02 | 2.458 |
2018-11-07 | 48.66 | 48.65 | 48.66 | 48.65 | 0 | 0 | 1,661,500 | -0.001 | 0.02 | 2.466 |
2018-11-06 | 48.66 | 48.66 | 48.66 | 48.65 | 0 | 0 | 256,700 | -0.001 | 0.02 | 2.467 |
2018-11-05 | 48.65 | 48.64 | 48.66 | 48.64 | 0 | 0 | 412,000 | -0.001 | 0.02 | 2.462 |
2018-11-02 | 48.65 | 48.64 | 48.66 | 48.64 | 0 | 0 | 529,000 | -0.001 | 0.02 | 2.457 |
2018-11-01 | 48.65 | 48.65 | 48.65 | 48.64 | 0 | 0 | 915,900 | -0.001 | 0.02 | 2.47 |
2018-10-31 | 48.65 | 48.65 | 48.65 | 48.64 | 0 | 0 | 433,400 | -0.001 | 0.02 | 2.473 |
2018-10-30 | 48.64 | 48.65 | 48.65 | 48.64 | 0 | 0 | 206,800 | -0.001 | 0.02 | 2.474 |
2018-10-29 | 48.64 | 48.65 | 48.65 | 48.63 | 0 | 0 | 478,100 | -0.001 | 0.02 | 2.488 |
2018-10-26 | 48.64 | 48.63 | 48.64 | 48.63 | 0 | 0 | 285,600 | -0.001 | 0.02 | 2.465 |
2018-10-25 | 48.63 | 48.63 | 48.63 | 48.62 | 0 | 0 | 1,085,700 | -0.001 | 0.02 | 2.472 |
2018-10-24 | 48.62 | 48.62 | 48.62 | 48.61 | 0 | 0 | 442,600 | -0.001 | 0.02 | 2.48 |
2018-10-23 | 48.61 | 48.62 | 48.62 | 48.61 | 0 | 0 | 194,600 | -0.001 | 0.02 | 2.481 |
2018-10-22 | 48.62 | 48.62 | 48.62 | 48.61 | 0.094 | 0 | 351,400 | -0.001 | 0.02 | 2.495 |
2018-10-19 | 48.6 | 48.6 | 48.61 | 48.6 | 0 | 0 | 269,000 | -0.001 | 0.02 | 2.5 |
2018-10-18 | 48.6 | 48.6 | 48.61 | 48.6 | 0 | 0 | 204,700 | -0.001 | 0.02 | 2.483 |
2018-10-17 | 48.59 | 48.6 | 48.6 | 48.59 | 0 | 0 | 273,600 | -0.001 | 0.02 | 2.491 |
2018-10-16 | 48.6 | 48.59 | 48.6 | 48.59 | 0 | 0 | 380,200 | -0.001 | 0.02 | 2.505 |
2018-10-15 | 48.6 | 48.59 | 48.6 | 48.59 | 0 | 0 | 456,300 | -0.001 | 0.02 | 2.5 |
2018-10-12 | 48.57 | 48.58 | 48.59 | 48.57 | 0 | 0 | 233,600 | -0.001 | 0.02 | 2.489 |
2018-10-11 | 48.59 | 48.57 | 48.59 | 48.57 | 0 | 0 | 739,800 | -0.001 | 0.02 | 2.484 |
2018-10-10 | 48.58 | 48.58 | 48.58 | 48.57 | 0 | 0 | 467,600 | -0.001 | 0.02 | 2.505 |
2018-10-09 | 48.57 | 48.57 | 48.58 | 48.57 | 0 | 0 | 224,200 | -0.001 | 0.02 | 2.506 |
2018-10-08 | 48.57 | 48.57 | 48.57 | 48.57 | 0 | 0 | 516,100 | -0.001 | 0.02 | 2.495 |
2018-10-05 | 48.57 | 48.57 | 48.57 | 48.57 | 0 | 0 | 958,300 | -0.001 | 0.02 | 2.509 |
2018-10-04 | 48.56 | 48.57 | 48.57 | 48.56 | 0 | 0 | 257,900 | -0.001 | 0.02 | 2.511 |
2018-10-03 | 48.57 | 48.56 | 48.57 | 48.56 | 0 | 0 | 214,600 | -0.001 | 0.02 | 2.526 |