iShares Focused Value Factor ETF AMEX:FOVL Historical Prices

Below are the 964 trading days of historical prices for FOVL.

# Exchange Symbol Date Open High Low Close
964 AMEX FOVL Tue, Jan 17, 2023 53.98 54.01 53.93 53.93
963 AMEX FOVL Fri, Jan 13, 2023 54.23 54.33 54.23 54.33
962 AMEX FOVL Thu, Jan 12, 2023 53.85 54.43 53.85 54.30
961 AMEX FOVL Wed, Jan 11, 2023 53.84 53.85 53.82 53.82
960 AMEX FOVL Tue, Jan 10, 2023 52.89 53.29 52.89 53.29
959 AMEX FOVL Mon, Jan 9, 2023 52.79 52.82 52.79 52.82
958 AMEX FOVL Fri, Jan 6, 2023 52.49 52.87 52.49 52.83
957 AMEX FOVL Thu, Jan 5, 2023 50.76 51.40 50.76 51.40
956 AMEX FOVL Wed, Jan 4, 2023 51.00 51.45 51.00 51.45
955 AMEX FOVL Tue, Jan 3, 2023 51.20 51.20 50.27 50.54
954 AMEX FOVL Fri, Dec 30, 2022 50.68 50.92 50.60 50.90
953 AMEX FOVL Thu, Dec 29, 2022 50.99 51.08 50.92 51.03
952 AMEX FOVL Wed, Dec 28, 2022 50.54 50.54 50.24 50.24
951 AMEX FOVL Tue, Dec 27, 2022 51.07 51.10 50.87 51.10
950 AMEX FOVL Fri, Dec 23, 2022 50.19 50.93 50.19 50.93
949 AMEX FOVL Thu, Dec 22, 2022 50.00 50.27 49.78 50.27
948 AMEX FOVL Wed, Dec 21, 2022 50.23 50.92 50.23 50.84
947 AMEX FOVL Tue, Dec 20, 2022 49.99 50.06 49.92 49.92
946 AMEX FOVL Mon, Dec 19, 2022 50.20 50.20 49.73 49.80
945 AMEX FOVL Fri, Dec 16, 2022 50.28 50.31 50.28 50.31
944 AMEX FOVL Thu, Dec 15, 2022 50.95 51.00 50.81 50.81
943 AMEX FOVL Wed, Dec 14, 2022 52.35 52.43 51.67 51.88
942 AMEX FOVL Tue, Dec 13, 2022 52.88 53.43 52.10 52.10
941 AMEX FOVL Mon, Dec 12, 2022 51.72 52.58 51.72 52.16
940 AMEX FOVL Fri, Dec 9, 2022 52.21 52.21 51.78 51.78
939 AMEX FOVL Thu, Dec 8, 2022 52.10 52.15 52.03 52.15
938 AMEX FOVL Wed, Dec 7, 2022 52.30 52.45 52.18 52.18
937 AMEX FOVL Tue, Dec 6, 2022 52.52 52.52 51.98 52.15
936 AMEX FOVL Mon, Dec 5, 2022 52.37 52.49 52.37 52.49
935 AMEX FOVL Fri, Dec 2, 2022 53.92 54.15 53.92 54.15
934 AMEX FOVL Thu, Dec 1, 2022 54.42 54.45 54.11 54.11
933 AMEX FOVL Wed, Nov 30, 2022 53.13 54.49 53.13 54.49
932 AMEX FOVL Tue, Nov 29, 2022 53.83 53.83 53.83 53.83
931 AMEX FOVL Mon, Nov 28, 2022 53.57 53.68 53.06 53.16
930 AMEX FOVL Fri, Nov 25, 2022 54.25 54.25 54.17 54.17
929 AMEX FOVL Wed, Nov 23, 2022 53.92 53.99 53.91 53.91
928 AMEX FOVL Tue, Nov 22, 2022 53.97 53.97 53.97 53.97
927 AMEX FOVL Mon, Nov 21, 2022 52.69 52.93 52.69 52.93
926 AMEX FOVL Fri, Nov 18, 2022 52.91 52.99 52.86 52.98
925 AMEX FOVL Thu, Nov 17, 2022 52.63 52.65 52.43 52.65
924 AMEX FOVL Wed, Nov 16, 2022 52.89 52.99 52.89 52.99
923 AMEX FOVL Tue, Nov 15, 2022 54.29 54.29 53.55 53.79
922 AMEX FOVL Mon, Nov 14, 2022 54.20 54.20 53.69 53.69
921 AMEX FOVL Fri, Nov 11, 2022 54.25 54.48 54.25 54.27
920 AMEX FOVL Thu, Nov 10, 2022 51.76 53.38 51.76 53.38
919 AMEX FOVL Wed, Nov 9, 2022 51.33 51.33 50.53 50.53
918 AMEX FOVL Tue, Nov 8, 2022 51.79 51.81 51.79 51.81
917 AMEX FOVL Mon, Nov 7, 2022 51.16 51.59 51.16 51.59
916 AMEX FOVL Fri, Nov 4, 2022 50.85 51.01 50.85 51.01
915 AMEX FOVL Thu, Nov 3, 2022 50.29 50.29 49.98 49.98
914 AMEX FOVL Wed, Nov 2, 2022 50.68 50.68 49.95 49.95
913 AMEX FOVL Tue, Nov 1, 2022 51.18 51.18 51.18 51.18
912 AMEX FOVL Mon, Oct 31, 2022 50.83 50.83 50.65 50.65
911 AMEX FOVL Fri, Oct 28, 2022 50.20 50.81 50.18 50.81
910 AMEX FOVL Thu, Oct 27, 2022 50.47 50.47 49.82 49.82
909 AMEX FOVL Wed, Oct 26, 2022 49.75 50.09 49.67 49.67
908 AMEX FOVL Tue, Oct 25, 2022 49.47 49.62 49.47 49.62
907 AMEX FOVL Mon, Oct 24, 2022 48.66 48.66 48.66 48.66
906 AMEX FOVL Fri, Oct 21, 2022 47.35 48.09 47.35 48.09
905 AMEX FOVL Thu, Oct 20, 2022 48.29 48.29 47.28 47.28
904 AMEX FOVL Wed, Oct 19, 2022 48.50 48.50 48.00 48.08
903 AMEX FOVL Tue, Oct 18, 2022 49.35 49.56 48.55 48.97
902 AMEX FOVL Mon, Oct 17, 2022 48.33 48.91 48.33 48.47
901 AMEX FOVL Fri, Oct 14, 2022 47.67 47.67 47.63 47.63
900 AMEX FOVL Thu, Oct 13, 2022 46.07 48.75 46.07 48.57
899 AMEX FOVL Wed, Oct 12, 2022 47.09 47.42 47.09 47.12
898 AMEX FOVL Tue, Oct 11, 2022 47.27 47.95 47.24 47.24
897 AMEX FOVL Mon, Oct 10, 2022 47.39 47.39 47.39 47.39
896 AMEX FOVL Fri, Oct 7, 2022 47.45 47.45 47.45 47.45
895 AMEX FOVL Thu, Oct 6, 2022 48.73 48.74 48.41 48.49
894 AMEX FOVL Wed, Oct 5, 2022 48.22 48.76 48.22 48.76
893 AMEX FOVL Tue, Oct 4, 2022 49.07 49.07 49.07 49.07
892 AMEX FOVL Mon, Oct 3, 2022 46.51 47.19 46.51 47.19
891 AMEX FOVL Fri, Sep 30, 2022 46.37 46.37 45.62 45.62
890 AMEX FOVL Thu, Sep 29, 2022 45.18 45.80 45.18 45.73
889 AMEX FOVL Wed, Sep 28, 2022 45.89 46.76 45.89 46.70
888 AMEX FOVL Tue, Sep 27, 2022 45.29 45.50 45.14 45.21
887 AMEX FOVL Mon, Sep 26, 2022 45.79 46.06 45.01 45.07
886 AMEX FOVL Fri, Sep 23, 2022 46.89 46.89 46.05 46.05
885 AMEX FOVL Thu, Sep 22, 2022 48.25 48.25 47.79 47.84
884 AMEX FOVL Wed, Sep 21, 2022 49.91 49.91 48.80 48.80
883 AMEX FOVL Tue, Sep 20, 2022 49.58 49.58 49.58 49.58
882 AMEX FOVL Mon, Sep 19, 2022 50.00 50.43 50.00 50.43
881 AMEX FOVL Fri, Sep 16, 2022 49.43 49.72 49.39 49.72
880 AMEX FOVL Thu, Sep 15, 2022 50.16 50.70 50.16 50.35
879 AMEX FOVL Wed, Sep 14, 2022 50.37 50.37 50.37 50.37
878 AMEX FOVL Tue, Sep 13, 2022 51.65 51.65 50.71 50.71
877 AMEX FOVL Mon, Sep 12, 2022 53.25 53.25 52.65 52.78
876 AMEX FOVL Fri, Sep 9, 2022 52.08 52.37 52.08 52.29
875 AMEX FOVL Thu, Sep 8, 2022 50.85 51.41 50.85 51.41
874 AMEX FOVL Wed, Sep 7, 2022 50.83 50.83 50.77 50.77
873 AMEX FOVL Tue, Sep 6, 2022 50.00 50.00 49.86 50.00
872 AMEX FOVL Fri, Sep 2, 2022 51.67 51.67 50.48 50.61
871 AMEX FOVL Thu, Sep 1, 2022 50.53 50.66 50.47 50.66
870 AMEX FOVL Wed, Aug 31, 2022 51.55 51.55 51.20 51.20
869 AMEX FOVL Tue, Aug 30, 2022 51.83 51.83 51.64 51.64
868 AMEX FOVL Mon, Aug 29, 2022 52.39 52.39 52.39 52.39
867 AMEX FOVL Fri, Aug 26, 2022 53.23 53.23 52.82 52.82
866 AMEX FOVL Thu, Aug 25, 2022 53.96 54.09 53.80 54.09
865 AMEX FOVL Wed, Aug 24, 2022 53.05 53.24 53.05 53.11
864 AMEX FOVL Tue, Aug 23, 2022 53.45 53.45 53.04 53.04
863 AMEX FOVL Mon, Aug 22, 2022 52.94 52.94 52.63 52.63
862 AMEX FOVL Fri, Aug 19, 2022 53.87 53.87 53.78 53.81
861 AMEX FOVL Thu, Aug 18, 2022 54.51 54.62 54.46 54.62
860 AMEX FOVL Wed, Aug 17, 2022 53.95 54.18 53.95 54.18
859 AMEX FOVL Tue, Aug 16, 2022 53.85 54.72 53.85 54.70
858 AMEX FOVL Mon, Aug 15, 2022 53.72 54.01 53.72 53.96
857 AMEX FOVL Fri, Aug 12, 2022 54.00 54.18 54.00 54.18
856 AMEX FOVL Thu, Aug 11, 2022 53.76 53.76 53.64 53.65
855 AMEX FOVL Wed, Aug 10, 2022 52.64 52.70 52.57 52.57
854 AMEX FOVL Tue, Aug 9, 2022 51.00 51.21 50.98 51.21
853 AMEX FOVL Mon, Aug 8, 2022 51.67 51.67 51.26 51.26
852 AMEX FOVL Fri, Aug 5, 2022 50.84 50.94 50.84 50.94
851 AMEX FOVL Thu, Aug 4, 2022 50.85 50.85 50.57 50.57
850 AMEX FOVL Wed, Aug 3, 2022 51.13 51.19 51.03 51.12
849 AMEX FOVL Tue, Aug 2, 2022 51.08 51.08 50.82 50.82
848 AMEX FOVL Mon, Aug 1, 2022 51.61 51.81 51.61 51.74
847 AMEX FOVL Fri, Jul 29, 2022 51.35 51.96 51.35 51.96
846 AMEX FOVL Thu, Jul 28, 2022 50.99 51.22 50.99 51.22
845 AMEX FOVL Wed, Jul 27, 2022 50.33 50.99 50.23 50.99
844 AMEX FOVL Tue, Jul 26, 2022 50.10 50.10 49.99 50.09
843 AMEX FOVL Mon, Jul 25, 2022 50.56 50.62 50.45 50.62
842 AMEX FOVL Fri, Jul 22, 2022 50.45 50.45 50.01 50.01
841 AMEX FOVL Thu, Jul 21, 2022 50.21 50.46 50.21 50.46
840 AMEX FOVL Wed, Jul 20, 2022 50.50 50.73 50.18 50.73
839 AMEX FOVL Tue, Jul 19, 2022 50.27 50.51 50.27 50.51
838 AMEX FOVL Mon, Jul 18, 2022 49.53 49.53 49.00 49.00
837 AMEX FOVL Fri, Jul 15, 2022 48.51 48.68 48.51 48.68
836 AMEX FOVL Thu, Jul 14, 2022 47.66 47.79 47.24 47.63
835 AMEX FOVL Wed, Jul 13, 2022 48.29 48.68 48.29 48.62
834 AMEX FOVL Tue, Jul 12, 2022 49.57 49.70 49.18 49.18
833 AMEX FOVL Mon, Jul 11, 2022 49.71 49.71 49.22 49.28
832 AMEX FOVL Fri, Jul 8, 2022 49.96 49.96 49.71 49.71
831 AMEX FOVL Thu, Jul 7, 2022 50.01 50.01 49.65 49.90
830 AMEX FOVL Wed, Jul 6, 2022 48.61 49.09 48.61 49.09
829 AMEX FOVL Tue, Jul 5, 2022 48.70 49.32 48.70 49.32
828 AMEX FOVL Fri, Jul 1, 2022 48.68 49.80 48.68 49.80
827 AMEX FOVL Thu, Jun 30, 2022 49.23 49.25 48.97 48.97
826 AMEX FOVL Wed, Jun 29, 2022 49.68 49.68 49.36 49.49
825 AMEX FOVL Tue, Jun 28, 2022 50.67 50.91 50.00 50.05
824 AMEX FOVL Mon, Jun 27, 2022 49.95 50.14 49.95 50.14
823 AMEX FOVL Fri, Jun 24, 2022 50.27 50.27 50.19 50.19
822 AMEX FOVL Thu, Jun 23, 2022 48.80 48.80 47.98 48.36
821 AMEX FOVL Wed, Jun 22, 2022 48.39 48.99 48.39 48.94
820 AMEX FOVL Tue, Jun 21, 2022 49.13 49.27 48.98 49.05
819 AMEX FOVL Fri, Jun 17, 2022 48.61 48.61 47.91 48.51
818 AMEX FOVL Thu, Jun 16, 2022 48.45 48.45 48.06 48.07
817 AMEX FOVL Wed, Jun 15, 2022 50.27 50.27 49.57 50.17
816 AMEX FOVL Tue, Jun 14, 2022 50.11 50.45 49.79 50.07
815 AMEX FOVL Mon, Jun 13, 2022 50.79 50.79 49.90 49.90
814 AMEX FOVL Fri, Jun 10, 2022 52.14 52.19 52.03 52.03
813 AMEX FOVL Thu, Jun 9, 2022 54.70 54.70 53.64 53.64
812 AMEX FOVL Wed, Jun 8, 2022 55.44 55.60 55.07 54.69
811 AMEX FOVL Tue, Jun 7, 2022 54.80 55.96 54.80 55.96
810 AMEX FOVL Mon, Jun 6, 2022 55.59 55.59 55.38 55.39
809 AMEX FOVL Fri, Jun 3, 2022 54.98 54.98 54.98 54.98
808 AMEX FOVL Thu, Jun 2, 2022 54.86 55.52 54.86 55.51
807 AMEX FOVL Wed, Jun 1, 2022 55.60 55.60 54.59 55.05
806 AMEX FOVL Tue, May 31, 2022 55.62 55.62 55.44 55.44
805 AMEX FOVL Fri, May 27, 2022 55.17 55.61 55.15 55.61
804 AMEX FOVL Thu, May 26, 2022 54.50 54.64 54.50 54.64
803 AMEX FOVL Wed, May 25, 2022 53.49 53.98 53.38 53.79
802 AMEX FOVL Tue, May 24, 2022 52.61 52.76 52.61 52.64
801 AMEX FOVL Mon, May 23, 2022 52.67 53.01 52.33 52.93
800 AMEX FOVL Fri, May 20, 2022 52.33 52.33 50.97 51.90
799 AMEX FOVL Thu, May 19, 2022 52.17 52.47 52.17 52.30
798 AMEX FOVL Wed, May 18, 2022 54.18 54.18 52.69 52.85
797 AMEX FOVL Tue, May 17, 2022 54.08 54.75 54.08 54.67
796 AMEX FOVL Mon, May 16, 2022 52.99 53.49 52.99 53.16
795 AMEX FOVL Fri, May 13, 2022 53.23 53.80 53.23 53.40
794 AMEX FOVL Thu, May 12, 2022 52.47 52.95 51.82 52.52
793 AMEX FOVL Wed, May 11, 2022 54.46 54.46 52.82 52.82
792 AMEX FOVL Tue, May 10, 2022 53.72 53.72 52.76 53.47
791 AMEX FOVL Mon, May 9, 2022 54.18 54.57 53.83 53.83
790 AMEX FOVL Fri, May 6, 2022 55.02 55.08 54.55 55.03
789 AMEX FOVL Thu, May 5, 2022 55.17 55.54 55.17 55.24
788 AMEX FOVL Wed, May 4, 2022 55.20 56.67 55.20 56.67
787 AMEX FOVL Tue, May 3, 2022 54.41 55.46 54.41 55.20
786 AMEX FOVL Mon, May 2, 2022 54.48 54.48 53.49 54.41
785 AMEX FOVL Fri, Apr 29, 2022 55.32 55.35 53.98 53.98
784 AMEX FOVL Thu, Apr 28, 2022 54.63 55.81 54.63 55.58
783 AMEX FOVL Wed, Apr 27, 2022 54.76 55.43 54.76 55.03
782 AMEX FOVL Tue, Apr 26, 2022 55.95 56.15 55.02 55.02
781 AMEX FOVL Mon, Apr 25, 2022 55.09 56.06 55.09 55.99
780 AMEX FOVL Fri, Apr 22, 2022 56.75 56.75 56.28 56.28
779 AMEX FOVL Thu, Apr 21, 2022 59.09 59.13 57.82 57.83
778 AMEX FOVL Wed, Apr 20, 2022 58.90 59.28 58.90 59.02
777 AMEX FOVL Tue, Apr 19, 2022 57.79 58.34 57.79 58.34
776 AMEX FOVL Mon, Apr 18, 2022 57.07 57.56 57.07 57.51
775 AMEX FOVL Thu, Apr 14, 2022 57.38 57.62 57.17 57.21
774 AMEX FOVL Wed, Apr 13, 2022 56.92 57.31 56.92 57.31
773 AMEX FOVL Tue, Apr 12, 2022 57.81 57.81 56.88 56.88
772 AMEX FOVL Mon, Apr 11, 2022 57.32 58.37 57.32 57.36
771 AMEX FOVL Fri, Apr 8, 2022 57.07 57.79 57.07 57.45
770 AMEX FOVL Thu, Apr 7, 2022 57.01 57.14 56.28 57.04
769 AMEX FOVL Wed, Apr 6, 2022 57.47 57.49 57.17 57.17
768 AMEX FOVL Tue, Apr 5, 2022 57.81 58.10 57.51 57.51
767 AMEX FOVL Mon, Apr 4, 2022 57.63 57.96 57.62 57.84
766 AMEX FOVL Fri, Apr 1, 2022 58.98 58.98 58.08 58.41
765 AMEX FOVL Thu, Mar 31, 2022 59.60 59.60 58.57 58.57
764 AMEX FOVL Wed, Mar 30, 2022 59.96 59.96 59.29 59.51
763 AMEX FOVL Tue, Mar 29, 2022 60.25 60.26 59.82 60.26
762 AMEX FOVL Mon, Mar 28, 2022 59.82 59.82 59.21 59.60
761 AMEX FOVL Fri, Mar 25, 2022 59.28 59.96 59.28 59.96
760 AMEX FOVL Thu, Mar 24, 2022 59.17 59.21 58.97 59.13
759 AMEX FOVL Wed, Mar 23, 2022 59.99 59.99 59.16 58.67
758 AMEX FOVL Tue, Mar 22, 2022 60.38 60.38 60.08 60.16
757 AMEX FOVL Mon, Mar 21, 2022 59.67 59.67 59.25 59.44
756 AMEX FOVL Fri, Mar 18, 2022 58.76 59.63 58.69 59.63
755 AMEX FOVL Thu, Mar 17, 2022 58.32 59.40 58.32 59.31
754 AMEX FOVL Wed, Mar 16, 2022 58.37 59.20 58.37 59.20
753 AMEX FOVL Tue, Mar 15, 2022 57.86 57.99 57.41 57.95
752 AMEX FOVL Mon, Mar 14, 2022 57.55 58.01 57.15 57.38
751 AMEX FOVL Fri, Mar 11, 2022 57.48 57.48 56.97 56.98
750 AMEX FOVL Thu, Mar 10, 2022 56.55 57.08 56.47 57.05
749 AMEX FOVL Wed, Mar 9, 2022 57.17 57.56 57.08 57.11
748 AMEX FOVL Tue, Mar 8, 2022 55.97 57.16 55.72 55.72
747 AMEX FOVL Mon, Mar 7, 2022 57.15 57.25 55.60 55.60
746 AMEX FOVL Fri, Mar 4, 2022 57.85 57.85 57.19 57.57
745 AMEX FOVL Thu, Mar 3, 2022 59.06 59.06 58.45 58.72
744 AMEX FOVL Wed, Mar 2, 2022 57.91 59.09 57.87 58.95
743 AMEX FOVL Tue, Mar 1, 2022 58.83 58.83 56.63 56.80
742 AMEX FOVL Mon, Feb 28, 2022 58.20 59.11 58.20 59.11
741 AMEX FOVL Fri, Feb 25, 2022 57.00 58.94 57.00 58.94
740 AMEX FOVL Thu, Feb 24, 2022 56.06 57.30 55.69 57.18
739 AMEX FOVL Wed, Feb 23, 2022 59.20 59.29 57.61 57.61
738 AMEX FOVL Tue, Feb 22, 2022 59.10 59.51 58.31 58.64
737 AMEX FOVL Fri, Feb 18, 2022 59.21 59.79 59.20 59.39
736 AMEX FOVL Thu, Feb 17, 2022 59.81 60.09 59.27 59.42
735 AMEX FOVL Wed, Feb 16, 2022 61.00 61.00 60.49 60.80
734 AMEX FOVL Tue, Feb 15, 2022 60.56 60.76 60.42 60.59
733 AMEX FOVL Mon, Feb 14, 2022 60.25 60.25 58.93 59.34
732 AMEX FOVL Fri, Feb 11, 2022 60.59 61.12 59.73 60.01
731 AMEX FOVL Thu, Feb 10, 2022 61.60 61.60 60.28 60.52
730 AMEX FOVL Wed, Feb 9, 2022 61.48 61.51 61.05 61.08
729 AMEX FOVL Tue, Feb 8, 2022 60.25 61.19 60.24 61.02
728 AMEX FOVL Mon, Feb 7, 2022 59.78 60.19 59.69 59.82
727 AMEX FOVL Fri, Feb 4, 2022 59.35 60.07 59.02 59.84
726 AMEX FOVL Thu, Feb 3, 2022 60.00 60.19 59.37 59.37
725 AMEX FOVL Wed, Feb 2, 2022 59.19 59.76 59.19 59.64
724 AMEX FOVL Tue, Feb 1, 2022 59.04 59.50 58.61 59.20
723 AMEX FOVL Mon, Jan 31, 2022 57.64 58.71 57.54 58.71
722 AMEX FOVL Fri, Jan 28, 2022 57.22 58.05 56.88 57.95
721 AMEX FOVL Thu, Jan 27, 2022 58.83 59.37 57.35 57.35
720 AMEX FOVL Wed, Jan 26, 2022 58.25 58.85 57.62 57.84
719 AMEX FOVL Tue, Jan 25, 2022 57.51 58.40 56.50 57.87
718 AMEX FOVL Mon, Jan 24, 2022 56.88 58.15 55.83 58.13
717 AMEX FOVL Fri, Jan 21, 2022 58.07 58.48 57.36 57.43
716 AMEX FOVL Thu, Jan 20, 2022 59.48 60.07 58.44 58.44
715 AMEX FOVL Wed, Jan 19, 2022 61.30 61.30 59.52 59.52
714 AMEX FOVL Tue, Jan 18, 2022 61.75 61.75 60.77 60.86
713 AMEX FOVL Fri, Jan 14, 2022 61.30 61.86 61.04 61.68
712 AMEX FOVL Thu, Jan 13, 2022 61.79 62.32 61.68 61.74
711 AMEX FOVL Wed, Jan 12, 2022 61.79 61.82 61.07 61.50
710 AMEX FOVL Tue, Jan 11, 2022 61.29 61.52 60.64 61.52
709 AMEX FOVL Mon, Jan 10, 2022 61.07 61.07 60.24 60.94
708 AMEX FOVL Fri, Jan 7, 2022 60.50 60.93 60.30 60.87
707 AMEX FOVL Thu, Jan 6, 2022 59.85 60.31 59.53 60.12
706 AMEX FOVL Wed, Jan 5, 2022 60.27 60.38 59.26 59.36
705 AMEX FOVL Tue, Jan 4, 2022 59.56 60.19 59.56 59.83
704 AMEX FOVL Mon, Jan 3, 2022 58.82 58.82 58.34 58.47
703 AMEX FOVL Fri, Dec 31, 2021 57.99 58.16 57.94 58.03
702 AMEX FOVL Thu, Dec 30, 2021 58.44 58.44 57.95 57.95
701 AMEX FOVL Wed, Dec 29, 2021 58.00 58.15 58.00 58.15
700 AMEX FOVL Tue, Dec 28, 2021 58.15 58.15 57.80 57.82
699 AMEX FOVL Mon, Dec 27, 2021 56.89 57.67 56.83 57.67
698 AMEX FOVL Thu, Dec 23, 2021 56.69 56.97 56.69 56.87
697 AMEX FOVL Wed, Dec 22, 2021 56.09 56.42 56.09 56.35
696 AMEX FOVL Tue, Dec 21, 2021 54.90 55.94 54.90 55.93
695 AMEX FOVL Mon, Dec 20, 2021 55.17 55.17 54.08 54.63
694 AMEX FOVL Fri, Dec 17, 2021 55.97 56.24 55.97 55.99
693 AMEX FOVL Thu, Dec 16, 2021 57.32 57.47 56.80 56.85
692 AMEX FOVL Wed, Dec 15, 2021 56.11 56.79 56.11 56.67
691 AMEX FOVL Tue, Dec 14, 2021 56.17 56.61 56.17 56.35
690 AMEX FOVL Mon, Dec 13, 2021 56.26 56.26 55.94 55.94
689 AMEX FOVL Fri, Dec 10, 2021 57.25 57.44 57.19 57.12
688 AMEX FOVL Thu, Dec 9, 2021 57.28 57.31 57.13 57.22
687 AMEX FOVL Wed, Dec 8, 2021 57.45 57.45 57.30 57.30
686 AMEX FOVL Tue, Dec 7, 2021 57.36 57.65 57.25 57.31
685 AMEX FOVL Mon, Dec 6, 2021 56.99 57.30 56.70 56.70
684 AMEX FOVL Fri, Dec 3, 2021 55.53 55.79 55.53 55.79
683 AMEX FOVL Thu, Dec 2, 2021 55.97 56.70 55.88 56.45
682 AMEX FOVL Wed, Dec 1, 2021 56.62 56.62 54.85 54.85
681 AMEX FOVL Tue, Nov 30, 2021 56.39 56.39 55.26 55.26
680 AMEX FOVL Mon, Nov 29, 2021 57.63 57.63 56.67 56.92
679 AMEX FOVL Fri, Nov 26, 2021 57.24 57.24 56.79 57.13
678 AMEX FOVL Wed, Nov 24, 2021 58.87 59.09 58.87 58.94
677 AMEX FOVL Tue, Nov 23, 2021 58.86 59.16 58.86 59.16
676 AMEX FOVL Mon, Nov 22, 2021 58.53 59.08 58.53 58.64
675 AMEX FOVL Fri, Nov 19, 2021 57.51 57.84 57.49 57.72
674 AMEX FOVL Thu, Nov 18, 2021 58.25 58.55 58.25 58.43
673 AMEX FOVL Wed, Nov 17, 2021 59.00 59.00 58.31 58.48
672 AMEX FOVL Tue, Nov 16, 2021 59.18 59.34 59.12 59.12
671 AMEX FOVL Mon, Nov 15, 2021 59.46 59.46 59.03 59.08
670 AMEX FOVL Fri, Nov 12, 2021 58.94 59.00 58.74 58.97
669 AMEX FOVL Thu, Nov 11, 2021 58.88 59.03 58.88 58.95
668 AMEX FOVL Wed, Nov 10, 2021 58.49 58.49 58.49 58.49
667 AMEX FOVL Tue, Nov 9, 2021 58.65 58.65 58.30 58.49
666 AMEX FOVL Mon, Nov 8, 2021 58.90 58.96 58.62 58.65
665 AMEX FOVL Fri, Nov 5, 2021 59.02 59.02 58.58 58.70
664 AMEX FOVL Thu, Nov 4, 2021 57.93 58.14 57.89 58.12
663 AMEX FOVL Wed, Nov 3, 2021 57.88 59.00 57.88 58.97
662 AMEX FOVL Tue, Nov 2, 2021 57.84 57.88 57.76 57.88
661 AMEX FOVL Mon, Nov 1, 2021 56.97 57.72 56.97 57.72
660 AMEX FOVL Fri, Oct 29, 2021 57.23 57.23 56.79 56.79
659 AMEX FOVL Thu, Oct 28, 2021 56.94 57.09 56.85 57.09
658 AMEX FOVL Wed, Oct 27, 2021 58.10 58.10 56.60 56.60
657 AMEX FOVL Tue, Oct 26, 2021 58.80 58.80 58.34 58.34
656 AMEX FOVL Mon, Oct 25, 2021 58.82 58.93 58.72 58.89
655 AMEX FOVL Fri, Oct 22, 2021 58.81 58.81 58.68 58.72
654 AMEX FOVL Thu, Oct 21, 2021 58.67 58.67 58.23 58.43
653 AMEX FOVL Wed, Oct 20, 2021 57.66 58.56 57.66 58.44
652 AMEX FOVL Tue, Oct 19, 2021 57.74 57.76 57.67 57.75
651 AMEX FOVL Mon, Oct 18, 2021 57.71 57.71 57.39 57.54
650 AMEX FOVL Fri, Oct 15, 2021 58.02 58.32 57.68 57.68
649 AMEX FOVL Thu, Oct 14, 2021 57.13 57.45 57.13 57.44
648 AMEX FOVL Wed, Oct 13, 2021 56.73 56.75 55.90 56.75
647 AMEX FOVL Tue, Oct 12, 2021 56.70 57.16 56.56 56.73
646 AMEX FOVL Mon, Oct 11, 2021 57.03 57.03 56.70 56.70
645 AMEX FOVL Fri, Oct 8, 2021 56.81 57.15 56.80 57.08
644 AMEX FOVL Thu, Oct 7, 2021 56.55 57.21 56.55 56.88
643 AMEX FOVL Wed, Oct 6, 2021 55.24 56.26 55.24 56.25
642 AMEX FOVL Tue, Oct 5, 2021 55.69 56.21 55.69 56.21
641 AMEX FOVL Mon, Oct 4, 2021 55.63 55.90 55.53 55.66
640 AMEX FOVL Fri, Oct 1, 2021 54.96 55.94 54.93 55.64
639 AMEX FOVL Thu, Sep 30, 2021 55.98 55.99 54.85 54.85
638 AMEX FOVL Wed, Sep 29, 2021 55.94 55.94 55.68 55.83
637 AMEX FOVL Tue, Sep 28, 2021 56.26 56.26 55.59 55.59
636 AMEX FOVL Mon, Sep 27, 2021 55.88 56.50 55.88 56.28
635 AMEX FOVL Fri, Sep 24, 2021 54.88 55.57 54.88 55.27
634 AMEX FOVL Thu, Sep 23, 2021 55.89 56.24 55.78 55.16
633 AMEX FOVL Wed, Sep 22, 2021 55.00 55.00 54.74 54.74
632 AMEX FOVL Tue, Sep 21, 2021 54.71 54.71 53.98 54.02
631 AMEX FOVL Mon, Sep 20, 2021 54.12 54.41 53.56 54.27
630 AMEX FOVL Fri, Sep 17, 2021 55.60 55.60 55.42 55.53
629 AMEX FOVL Thu, Sep 16, 2021 56.11 56.11 55.65 55.65
628 AMEX FOVL Wed, Sep 15, 2021 55.50 55.82 55.50 55.80
627 AMEX FOVL Tue, Sep 14, 2021 55.22 55.22 55.08 55.13
626 AMEX FOVL Mon, Sep 13, 2021 55.77 55.95 55.60 55.95
625 AMEX FOVL Fri, Sep 10, 2021 55.67 55.82 55.30 55.30
624 AMEX FOVL Thu, Sep 9, 2021 55.93 56.34 55.92 55.92
623 AMEX FOVL Wed, Sep 8, 2021 55.97 55.97 55.65 55.74
622 AMEX FOVL Tue, Sep 7, 2021 56.50 56.60 56.00 56.00
621 AMEX FOVL Fri, Sep 3, 2021 56.88 56.99 56.57 56.72
620 AMEX FOVL Thu, Sep 2, 2021 57.06 57.22 57.01 57.01
619 AMEX FOVL Wed, Sep 1, 2021 56.93 57.17 56.93 57.00
618 AMEX FOVL Tue, Aug 31, 2021 57.12 57.50 57.10 57.27
617 AMEX FOVL Mon, Aug 30, 2021 57.47 57.55 57.14 57.14
616 AMEX FOVL Fri, Aug 27, 2021 57.25 57.84 57.25 57.78
615 AMEX FOVL Thu, Aug 26, 2021 57.60 57.60 56.79 56.79
614 AMEX FOVL Wed, Aug 25, 2021 57.68 57.70 57.39 57.39
613 AMEX FOVL Tue, Aug 24, 2021 56.55 56.81 56.30 56.63
612 AMEX FOVL Mon, Aug 23, 2021 56.20 56.33 56.20 56.26
611 AMEX FOVL Fri, Aug 20, 2021 55.53 55.88 55.53 55.87
610 AMEX FOVL Thu, Aug 19, 2021 55.59 55.63 55.00 55.13
609 AMEX FOVL Wed, Aug 18, 2021 55.84 55.84 55.84 55.84
608 AMEX FOVL Tue, Aug 17, 2021 56.52 56.52 55.98 56.27
607 AMEX FOVL Mon, Aug 16, 2021 56.41 56.79 56.15 56.75
606 AMEX FOVL Fri, Aug 13, 2021 57.05 57.05 56.78 56.78
605 AMEX FOVL Thu, Aug 12, 2021 57.12 57.18 56.88 57.09
604 AMEX FOVL Wed, Aug 11, 2021 56.59 57.10 56.59 57.10
603 AMEX FOVL Tue, Aug 10, 2021 56.12 56.32 56.12 56.29
602 AMEX FOVL Mon, Aug 9, 2021 55.47 56.01 55.47 55.71
601 AMEX FOVL Fri, Aug 6, 2021 55.79 55.97 55.66 55.70
600 AMEX FOVL Thu, Aug 5, 2021 54.60 54.81 54.60 54.81
599 AMEX FOVL Wed, Aug 4, 2021 54.53 54.73 54.18 54.18
598 AMEX FOVL Tue, Aug 3, 2021 53.92 55.00 53.81 54.96
597 AMEX FOVL Mon, Aug 2, 2021 54.78 55.37 54.43 54.43
596 AMEX FOVL Fri, Jul 30, 2021 54.64 55.22 54.54 54.54
595 AMEX FOVL Thu, Jul 29, 2021 54.84 55.06 54.79 54.79
594 AMEX FOVL Wed, Jul 28, 2021 54.00 54.37 53.50 54.05
593 AMEX FOVL Tue, Jul 27, 2021 53.27 53.85 53.27 53.85
592 AMEX FOVL Mon, Jul 26, 2021 53.45 54.12 53.45 53.91
591 AMEX FOVL Fri, Jul 23, 2021 53.78 53.78 53.51 53.60
590 AMEX FOVL Thu, Jul 22, 2021 54.07 54.07 53.37 53.44
589 AMEX FOVL Wed, Jul 21, 2021 53.37 54.48 53.37 54.06
588 AMEX FOVL Tue, Jul 20, 2021 52.28 53.48 52.28 53.09
587 AMEX FOVL Mon, Jul 19, 2021 52.08 52.08 51.57 51.73
586 AMEX FOVL Fri, Jul 16, 2021 54.05 54.05 53.06 53.13
585 AMEX FOVL Thu, Jul 15, 2021 53.80 54.19 53.76 54.00
584 AMEX FOVL Wed, Jul 14, 2021 54.32 54.33 53.90 53.98
583 AMEX FOVL Tue, Jul 13, 2021 54.25 54.33 54.13 54.13
582 AMEX FOVL Mon, Jul 12, 2021 54.21 55.08 54.12 55.08
581 AMEX FOVL Fri, Jul 9, 2021 54.06 54.69 54.05 54.65
580 AMEX FOVL Thu, Jul 8, 2021 53.27 53.27 52.83 52.91
579 AMEX FOVL Wed, Jul 7, 2021 53.79 54.22 53.79 54.13
578 AMEX FOVL Tue, Jul 6, 2021 55.18 55.18 53.73 54.03
577 AMEX FOVL Fri, Jul 2, 2021 55.82 55.82 55.13 55.28
576 AMEX FOVL Thu, Jul 1, 2021 55.35 55.67 55.25 55.56
575 AMEX FOVL Wed, Jun 30, 2021 54.79 54.86 54.63 54.86
574 AMEX FOVL Tue, Jun 29, 2021 55.23 55.23 54.68 54.70
573 AMEX FOVL Mon, Jun 28, 2021 55.72 55.72 54.93 55.07
572 AMEX FOVL Fri, Jun 25, 2021 55.68 56.02 55.64 55.87
571 AMEX FOVL Thu, Jun 24, 2021 55.07 55.37 54.91 55.32
570 AMEX FOVL Wed, Jun 23, 2021 54.69 54.96 54.65 54.70
569 AMEX FOVL Tue, Jun 22, 2021 54.79 54.79 54.19 54.56
568 AMEX FOVL Mon, Jun 21, 2021 53.61 54.74 53.61 54.74
567 AMEX FOVL Fri, Jun 18, 2021 53.86 53.86 53.15 53.26
566 AMEX FOVL Thu, Jun 17, 2021 56.82 56.82 54.53 54.57
565 AMEX FOVL Wed, Jun 16, 2021 56.15 56.99 56.15 56.76
564 AMEX FOVL Tue, Jun 15, 2021 56.87 57.00 56.25 56.70
563 AMEX FOVL Mon, Jun 14, 2021 57.63 57.63 56.63 56.76
562 AMEX FOVL Fri, Jun 11, 2021 57.18 57.49 57.18 57.40
561 AMEX FOVL Thu, Jun 10, 2021 57.77 57.77 57.14 57.14
560 AMEX FOVL Wed, Jun 9, 2021 58.37 58.41 58.16 57.78
559 AMEX FOVL Tue, Jun 8, 2021 58.52 58.86 57.96 58.81
558 AMEX FOVL Mon, Jun 7, 2021 58.91 58.91 58.48 58.52
557 AMEX FOVL Fri, Jun 4, 2021 58.59 58.77 58.24 58.75
556 AMEX FOVL Thu, Jun 3, 2021 58.32 58.99 58.17 58.78
555 AMEX FOVL Wed, Jun 2, 2021 58.69 58.74 58.30 58.66
554 AMEX FOVL Tue, Jun 1, 2021 58.50 58.73 58.40 58.56
553 AMEX FOVL Fri, May 28, 2021 58.33 58.33 57.93 58.27
552 AMEX FOVL Thu, May 27, 2021 57.89 58.18 57.81 58.18
551 AMEX FOVL Wed, May 26, 2021 57.00 57.45 56.85 57.44
550 AMEX FOVL Tue, May 25, 2021 58.07 58.35 56.96 56.96
549 AMEX FOVL Mon, May 24, 2021 57.88 58.03 57.68 57.92
548 AMEX FOVL Fri, May 21, 2021 57.84 58.18 57.72 57.77
547 AMEX FOVL Thu, May 20, 2021 57.32 57.57 56.83 57.36
546 AMEX FOVL Wed, May 19, 2021 56.82 57.33 56.40 57.32
545 AMEX FOVL Tue, May 18, 2021 58.28 58.37 57.72 57.73
544 AMEX FOVL Mon, May 17, 2021 57.75 58.29 57.58 58.28
543 AMEX FOVL Fri, May 14, 2021 57.17 57.80 57.17 57.80
542 AMEX FOVL Thu, May 13, 2021 55.37 56.79 55.37 56.79
541 AMEX FOVL Wed, May 12, 2021 56.67 56.85 55.52 55.59
540 AMEX FOVL Tue, May 11, 2021 57.50 57.50 56.40 56.78
539 AMEX FOVL Mon, May 10, 2021 58.13 58.48 57.62 57.62
538 AMEX FOVL Fri, May 7, 2021 57.33 57.79 57.33 57.79
537 AMEX FOVL Thu, May 6, 2021 56.99 57.40 56.46 57.40
536 AMEX FOVL Wed, May 5, 2021 56.24 56.80 56.24 56.67
535 AMEX FOVL Tue, May 4, 2021 56.30 56.33 55.59 56.27
534 AMEX FOVL Mon, May 3, 2021 56.06 56.56 55.99 56.16
533 AMEX FOVL Fri, Apr 30, 2021 56.00 56.03 55.58 55.59
532 AMEX FOVL Thu, Apr 29, 2021 55.74 56.34 55.74 56.16
531 AMEX FOVL Wed, Apr 28, 2021 55.35 55.44 55.35 55.36
530 AMEX FOVL Tue, Apr 27, 2021 55.02 55.34 55.02 55.34
529 AMEX FOVL Mon, Apr 26, 2021 55.33 55.40 54.90 54.93
528 AMEX FOVL Fri, Apr 23, 2021 53.68 54.85 53.68 54.70
527 AMEX FOVL Thu, Apr 22, 2021 53.98 54.15 53.63 53.66
526 AMEX FOVL Wed, Apr 21, 2021 53.57 54.24 53.57 54.23
525 AMEX FOVL Tue, Apr 20, 2021 54.24 54.27 53.39 53.59
524 AMEX FOVL Mon, Apr 19, 2021 54.90 54.90 54.45 54.79
523 AMEX FOVL Fri, Apr 16, 2021 55.12 55.12 54.71 54.88
522 AMEX FOVL Thu, Apr 15, 2021 54.90 54.90 54.16 54.62
521 AMEX FOVL Wed, Apr 14, 2021 53.91 54.91 53.91 54.57
520 AMEX FOVL Tue, Apr 13, 2021 54.29 54.29 53.88 54.06
519 AMEX FOVL Mon, Apr 12, 2021 54.11 54.66 54.11 54.61
518 AMEX FOVL Fri, Apr 9, 2021 53.97 54.31 53.95 54.31
517 AMEX FOVL Thu, Apr 8, 2021 53.89 53.98 53.30 53.98
516 AMEX FOVL Wed, Apr 7, 2021 54.44 54.44 53.95 54.13
515 AMEX FOVL Tue, Apr 6, 2021 54.50 54.58 54.11 54.19
514 AMEX FOVL Mon, Apr 5, 2021 54.74 54.85 54.03 54.22
513 AMEX FOVL Thu, Apr 1, 2021 53.38 54.08 53.34 54.08
512 AMEX FOVL Wed, Mar 31, 2021 53.70 54.10 53.32 53.38
511 AMEX FOVL Tue, Mar 30, 2021 53.37 54.03 53.37 53.92
510 AMEX FOVL Mon, Mar 29, 2021 53.77 54.08 52.91 53.11
509 AMEX FOVL Fri, Mar 26, 2021 53.49 54.08 53.33 53.97
508 AMEX FOVL Thu, Mar 25, 2021 51.52 52.84 50.99 52.84
507 AMEX FOVL Wed, Mar 24, 2021 52.61 53.10 51.96 51.66
506 AMEX FOVL Tue, Mar 23, 2021 52.70 52.75 51.54 51.65
505 AMEX FOVL Mon, Mar 22, 2021 55.71 55.71 52.98 53.29
504 AMEX FOVL Fri, Mar 19, 2021 54.67 54.73 53.47 54.31
503 AMEX FOVL Thu, Mar 18, 2021 55.23 56.24 54.49 54.67
502 AMEX FOVL Wed, Mar 17, 2021 53.94 54.84 53.94 54.84
501 AMEX FOVL Tue, Mar 16, 2021 54.46 54.48 53.65 54.04
500 AMEX FOVL Mon, Mar 15, 2021 55.29 55.29 54.15 54.69
499 AMEX FOVL Fri, Mar 12, 2021 54.94 55.39 54.91 55.08
498 AMEX FOVL Thu, Mar 11, 2021 54.44 54.83 54.40 54.59
497 AMEX FOVL Wed, Mar 10, 2021 53.65 54.51 53.55 54.40
496 AMEX FOVL Tue, Mar 9, 2021 54.02 54.20 52.60 53.35
495 AMEX FOVL Mon, Mar 8, 2021 53.37 54.39 53.24 53.88
494 AMEX FOVL Fri, Mar 5, 2021 51.49 52.75 50.94 52.74
493 AMEX FOVL Thu, Mar 4, 2021 51.35 51.82 50.14 50.96
492 AMEX FOVL Wed, Mar 3, 2021 52.01 52.16 51.77 51.77
491 AMEX FOVL Tue, Mar 2, 2021 51.63 51.64 51.30 51.30
490 AMEX FOVL Mon, Mar 1, 2021 51.24 51.77 51.24 51.59
489 AMEX FOVL Fri, Feb 26, 2021 50.58 50.64 50.21 50.37
488 AMEX FOVL Thu, Feb 25, 2021 52.90 52.90 51.20 51.33
487 AMEX FOVL Wed, Feb 24, 2021 52.03 52.72 52.03 52.70
486 AMEX FOVL Tue, Feb 23, 2021 50.99 51.28 50.70 51.28
485 AMEX FOVL Mon, Feb 22, 2021 50.70 51.10 50.70 50.79
484 AMEX FOVL Fri, Feb 19, 2021 49.50 49.74 49.45 49.74
483 AMEX FOVL Thu, Feb 18, 2021 48.50 48.58 48.42 48.58
482 AMEX FOVL Wed, Feb 17, 2021 48.99 49.27 48.99 49.27
481 AMEX FOVL Tue, Feb 16, 2021 49.34 49.34 49.31 49.31
480 AMEX FOVL Fri, Feb 12, 2021 48.45 48.52 48.24 48.42
479 AMEX FOVL Thu, Feb 11, 2021 48.17 48.17 47.98 47.98
478 AMEX FOVL Wed, Feb 10, 2021 47.72 48.20 47.72 47.95
477 AMEX FOVL Tue, Feb 9, 2021 47.84 47.84 47.82 47.82
476 AMEX FOVL Mon, Feb 8, 2021 47.26 47.53 47.26 47.53
475 AMEX FOVL Fri, Feb 5, 2021 46.78 46.84 46.52 46.52
474 AMEX FOVL Thu, Feb 4, 2021 46.28 46.28 46.26 46.26
473 AMEX FOVL Wed, Feb 3, 2021 45.25 45.56 45.25 45.56
472 AMEX FOVL Tue, Feb 2, 2021 44.57 45.18 44.56 45.04
471 AMEX FOVL Mon, Feb 1, 2021 44.06 44.41 44.06 44.41
470 AMEX FOVL Fri, Jan 29, 2021 43.66 43.66 43.50 43.60
469 AMEX FOVL Thu, Jan 28, 2021 44.38 44.70 44.38 44.59
468 AMEX FOVL Wed, Jan 27, 2021 44.41 44.60 43.89 44.11
467 AMEX FOVL Tue, Jan 26, 2021 46.09 46.25 45.21 45.21
466 AMEX FOVL Mon, Jan 25, 2021 45.62 45.73 45.35 45.73
465 AMEX FOVL Fri, Jan 22, 2021 45.64 45.98 45.39 45.98
464 AMEX FOVL Thu, Jan 21, 2021 46.91 46.91 45.90 45.90
463 AMEX FOVL Wed, Jan 20, 2021 46.84 46.84 46.63 46.75
462 AMEX FOVL Tue, Jan 19, 2021 46.68 46.74 46.67 46.74
461 AMEX FOVL Fri, Jan 15, 2021 46.52 46.54 46.04 46.35
460 AMEX FOVL Thu, Jan 14, 2021 47.00 47.41 47.00 47.20
459 AMEX FOVL Wed, Jan 13, 2021 47.20 47.20 46.56 46.65
458 AMEX FOVL Tue, Jan 12, 2021 46.54 47.16 46.54 47.16
457 AMEX FOVL Mon, Jan 11, 2021 45.35 46.18 45.35 46.18
456 AMEX FOVL Fri, Jan 8, 2021 46.15 46.15 45.21 45.71
455 AMEX FOVL Thu, Jan 7, 2021 45.86 46.10 45.86 46.00
454 AMEX FOVL Wed, Jan 6, 2021 45.60 45.81 45.40 45.46
453 AMEX FOVL Tue, Jan 5, 2021 42.69 43.11 42.51 43.02
452 AMEX FOVL Mon, Jan 4, 2021 42.27 42.27 42.11 42.20
451 AMEX FOVL Thu, Dec 31, 2020 42.57 42.63 42.57 42.63
450 AMEX FOVL Wed, Dec 30, 2020 42.51 42.51 42.35 42.49
449 AMEX FOVL Tue, Dec 29, 2020 42.15 42.24 42.01 42.01
448 AMEX FOVL Mon, Dec 28, 2020 42.75 42.75 42.44 42.47
447 AMEX FOVL Thu, Dec 24, 2020 42.40 42.40 42.40 42.40
446 AMEX FOVL Wed, Dec 23, 2020 42.40 42.54 42.35 42.51
445 AMEX FOVL Tue, Dec 22, 2020 41.91 41.91 41.63 41.63
444 AMEX FOVL Mon, Dec 21, 2020 41.98 41.98 41.98 41.98
443 AMEX FOVL Fri, Dec 18, 2020 41.69 41.86 41.69 41.86
442 AMEX FOVL Thu, Dec 17, 2020 42.10 42.12 42.03 42.12
441 AMEX FOVL Wed, Dec 16, 2020 42.07 42.07 41.91 42.01
440 AMEX FOVL Tue, Dec 15, 2020 41.49 41.96 41.49 41.93
439 AMEX FOVL Mon, Dec 14, 2020 41.20 41.20 41.20 41.20
438 AMEX FOVL Fri, Dec 11, 2020 41.84 41.86 41.84 41.56
437 AMEX FOVL Thu, Dec 10, 2020 42.08 42.10 41.87 42.09
436 AMEX FOVL Wed, Dec 9, 2020 41.91 41.91 41.91 41.91
435 AMEX FOVL Tue, Dec 8, 2020 41.14 41.53 41.14 41.53
434 AMEX FOVL Mon, Dec 7, 2020 41.44 41.44 41.24 41.33
433 AMEX FOVL Fri, Dec 4, 2020 41.56 41.72 41.50 41.72
432 AMEX FOVL Thu, Dec 3, 2020 40.47 40.88 40.47 40.62
431 AMEX FOVL Wed, Dec 2, 2020 40.19 40.35 40.19 40.35
430 AMEX FOVL Tue, Dec 1, 2020 40.00 40.16 39.92 39.92
429 AMEX FOVL Mon, Nov 30, 2020 40.66 40.66 39.23 39.23
428 AMEX FOVL Fri, Nov 27, 2020 40.95 40.95 40.50 40.58
427 AMEX FOVL Wed, Nov 25, 2020 41.23 41.23 40.70 40.98
426 AMEX FOVL Tue, Nov 24, 2020 40.54 41.59 40.54 41.59
425 AMEX FOVL Mon, Nov 23, 2020 38.95 39.98 38.95 39.85
424 AMEX FOVL Fri, Nov 20, 2020 38.63 38.75 38.59 38.75
423 AMEX FOVL Thu, Nov 19, 2020 38.96 39.03 38.64 39.03
422 AMEX FOVL Wed, Nov 18, 2020 39.86 40.07 39.13 39.13
421 AMEX FOVL Tue, Nov 17, 2020 39.38 39.65 38.96 39.59
420 AMEX FOVL Mon, Nov 16, 2020 39.37 39.73 39.27 39.63
419 AMEX FOVL Fri, Nov 13, 2020 38.00 38.34 38.00 38.34
418 AMEX FOVL Thu, Nov 12, 2020 37.71 37.79 37.09 37.24
417 AMEX FOVL Wed, Nov 11, 2020 38.25 38.25 37.96 38.12
416 AMEX FOVL Tue, Nov 10, 2020 38.77 38.77 38.77 38.77
415 AMEX FOVL Mon, Nov 9, 2020 37.46 38.55 37.46 38.06
414 AMEX FOVL Fri, Nov 6, 2020 35.17 35.17 35.02 35.02
413 AMEX FOVL Thu, Nov 5, 2020 35.36 35.55 35.36 35.55
412 AMEX FOVL Wed, Nov 4, 2020 34.35 34.35 34.32 34.32
411 AMEX FOVL Tue, Nov 3, 2020 35.47 35.50 35.27 35.48
410 AMEX FOVL Mon, Nov 2, 2020 34.68 34.68 34.68 34.68
409 AMEX FOVL Fri, Oct 30, 2020 33.45 33.57 33.36 33.57
408 AMEX FOVL Thu, Oct 29, 2020 33.17 33.55 32.97 33.55
407 AMEX FOVL Wed, Oct 28, 2020 33.10 33.10 32.89 32.89
406 AMEX FOVL Tue, Oct 27, 2020 33.80 33.80 33.80 33.80
405 AMEX FOVL Mon, Oct 26, 2020 34.56 34.56 34.56 34.56
404 AMEX FOVL Fri, Oct 23, 2020 35.63 35.63 35.27 35.48
403 AMEX FOVL Thu, Oct 22, 2020 34.72 35.21 34.72 35.21
402 AMEX FOVL Wed, Oct 21, 2020 34.73 34.77 34.40 34.40
401 AMEX FOVL Tue, Oct 20, 2020 34.55 34.55 34.55 34.55
400 AMEX FOVL Mon, Oct 19, 2020 34.23 34.23 34.23 34.23
399 AMEX FOVL Fri, Oct 16, 2020 34.68 34.68 34.68 34.68
398 AMEX FOVL Thu, Oct 15, 2020 34.04 34.70 34.04 34.70
397 AMEX FOVL Wed, Oct 14, 2020 34.35 34.35 34.35 34.35
396 AMEX FOVL Tue, Oct 13, 2020 34.82 34.82 34.32 34.32
395 AMEX FOVL Mon, Oct 12, 2020 34.83 34.83 34.83 34.83
394 AMEX FOVL Fri, Oct 9, 2020 34.64 34.64 34.49 34.49
393 AMEX FOVL Thu, Oct 8, 2020 34.35 34.66 34.35 34.66
392 AMEX FOVL Wed, Oct 7, 2020 34.11 34.16 33.90 34.16
391 AMEX FOVL Tue, Oct 6, 2020 34.25 34.25 33.46 33.46
390 AMEX FOVL Mon, Oct 5, 2020 33.56 33.56 33.56 33.56
389 AMEX FOVL Fri, Oct 2, 2020 32.56 32.56 32.56 32.56
388 AMEX FOVL Thu, Oct 1, 2020 31.82 31.82 31.82 31.82
387 AMEX FOVL Wed, Sep 30, 2020 32.21 32.21 31.99 31.99
386 AMEX FOVL Tue, Sep 29, 2020 31.77 31.77 31.71 31.71
385 AMEX FOVL Mon, Sep 28, 2020 32.10 32.10 32.10 32.10
384 AMEX FOVL Fri, Sep 25, 2020 30.93 31.26 30.93 31.26
383 AMEX FOVL Thu, Sep 24, 2020 31.44 31.44 31.05 31.05
382 AMEX FOVL Wed, Sep 23, 2020 31.06 31.06 31.06 31.06
381 AMEX FOVL Tue, Sep 22, 2020 32.58 32.58 31.99 31.76
380 AMEX FOVL Mon, Sep 21, 2020 32.85 32.85 32.40 32.40
379 AMEX FOVL Fri, Sep 18, 2020 33.71 33.71 33.71 33.71
378 AMEX FOVL Thu, Sep 17, 2020 34.01 34.01 33.93 33.93
377 AMEX FOVL Wed, Sep 16, 2020 34.11 34.11 33.71 33.71
376 AMEX FOVL Tue, Sep 15, 2020 33.59 33.75 33.36 33.36
375 AMEX FOVL Mon, Sep 14, 2020 33.40 33.72 33.40 33.72
374 AMEX FOVL Fri, Sep 11, 2020 32.93 33.09 32.93 33.09
373 AMEX FOVL Thu, Sep 10, 2020 33.34 33.34 32.85 32.85
372 AMEX FOVL Wed, Sep 9, 2020 33.21 33.45 33.21 33.45
371 AMEX FOVL Tue, Sep 8, 2020 33.87 33.87 33.22 33.26
370 AMEX FOVL Fri, Sep 4, 2020 34.33 34.37 33.78 34.37
369 AMEX FOVL Thu, Sep 3, 2020 34.22 34.54 33.93 33.93
368 AMEX FOVL Wed, Sep 2, 2020 34.31 34.31 34.31 34.31
367 AMEX FOVL Tue, Sep 1, 2020 33.85 33.85 33.84 33.84
366 AMEX FOVL Mon, Aug 31, 2020 33.87 33.90 33.74 33.74
365 AMEX FOVL Fri, Aug 28, 2020 34.09 34.35 34.09 34.35
364 AMEX FOVL Thu, Aug 27, 2020 34.15 34.21 34.13 34.21
363 AMEX FOVL Wed, Aug 26, 2020 33.96 33.96 33.80 33.80
362 AMEX FOVL Tue, Aug 25, 2020 34.17 34.17 34.17 34.17
361 AMEX FOVL Mon, Aug 24, 2020 33.56 34.24 33.56 34.24
360 AMEX FOVL Fri, Aug 21, 2020 33.40 33.40 33.14 33.19
359 AMEX FOVL Thu, Aug 20, 2020 33.48 33.48 33.48 33.48
358 AMEX FOVL Wed, Aug 19, 2020 34.13 34.13 33.97 33.97
357 AMEX FOVL Tue, Aug 18, 2020 34.46 34.46 34.08 34.08
356 AMEX FOVL Mon, Aug 17, 2020 34.48 34.48 34.46 34.46
355 AMEX FOVL Fri, Aug 14, 2020 34.61 35.01 34.61 34.84
354 AMEX FOVL Thu, Aug 13, 2020 35.01 35.01 34.64 34.64
353 AMEX FOVL Wed, Aug 12, 2020 35.43 35.44 34.93 35.07
352 AMEX FOVL Tue, Aug 11, 2020 35.64 35.75 35.07 35.07
351 AMEX FOVL Mon, Aug 10, 2020 34.74 34.75 34.72 34.75
350 AMEX FOVL Fri, Aug 7, 2020 33.45 34.02 33.20 34.02
349 AMEX FOVL Thu, Aug 6, 2020 33.40 33.40 33.37 33.37
348 AMEX FOVL Wed, Aug 5, 2020 33.41 33.57 33.41 33.57
347 AMEX FOVL Tue, Aug 4, 2020 32.93 32.93 32.90 32.90
346 AMEX FOVL Mon, Aug 3, 2020 32.78 32.80 32.75 32.75
345 AMEX FOVL Fri, Jul 31, 2020 32.65 32.65 32.23 32.50
344 AMEX FOVL Thu, Jul 30, 2020 32.65 32.86 32.65 32.82
343 AMEX FOVL Wed, Jul 29, 2020 33.08 33.66 33.08 33.66
342 AMEX FOVL Tue, Jul 28, 2020 33.19 33.19 32.97 32.97
341 AMEX FOVL Mon, Jul 27, 2020 33.46 33.46 33.27 33.36
340 AMEX FOVL Fri, Jul 24, 2020 33.67 33.67 33.46 33.46
339 AMEX FOVL Thu, Jul 23, 2020 33.64 33.64 33.64 33.64
338 AMEX FOVL Wed, Jul 22, 2020 33.21 33.52 33.21 33.52
337 AMEX FOVL Tue, Jul 21, 2020 33.19 33.50 33.19 33.50
336 AMEX FOVL Mon, Jul 20, 2020 32.70 32.70 32.54 32.54
335 AMEX FOVL Fri, Jul 17, 2020 32.97 32.97 32.97 32.97
334 AMEX FOVL Thu, Jul 16, 2020 33.42 33.42 33.42 33.42
333 AMEX FOVL Wed, Jul 15, 2020 33.38 33.38 33.38 33.38
332 AMEX FOVL Tue, Jul 14, 2020 31.80 32.27 31.80 32.27
331 AMEX FOVL Mon, Jul 13, 2020 32.15 32.15 32.04 32.04
330 AMEX FOVL Fri, Jul 10, 2020 31.79 31.79 31.79 31.79
329 AMEX FOVL Thu, Jul 9, 2020 31.33 31.41 30.74 30.74
328 AMEX FOVL Wed, Jul 8, 2020 31.81 31.94 31.81 31.82
327 AMEX FOVL Tue, Jul 7, 2020 32.64 32.64 31.74 31.74
326 AMEX FOVL Mon, Jul 6, 2020 32.76 32.76 32.76 32.76
325 AMEX FOVL Thu, Jul 2, 2020 32.70 32.70 32.43 32.43
324 AMEX FOVL Wed, Jul 1, 2020 33.10 33.10 32.43 32.43
323 AMEX FOVL Tue, Jun 30, 2020 32.83 33.27 32.83 33.27
322 AMEX FOVL Mon, Jun 29, 2020 32.55 32.69 32.55 32.69
321 AMEX FOVL Fri, Jun 26, 2020 32.61 32.61 31.85 31.85
320 AMEX FOVL Thu, Jun 25, 2020 32.40 33.22 32.40 33.22
319 AMEX FOVL Wed, Jun 24, 2020 32.99 32.99 32.64 32.64
318 AMEX FOVL Tue, Jun 23, 2020 34.42 34.42 34.09 34.09
317 AMEX FOVL Mon, Jun 22, 2020 34.12 34.12 34.12 34.12
316 AMEX FOVL Fri, Jun 19, 2020 34.30 34.30 34.30 34.30
315 AMEX FOVL Thu, Jun 18, 2020 35.02 35.02 34.69 34.69
314 AMEX FOVL Wed, Jun 17, 2020 34.66 34.66 34.66 34.66
313 AMEX FOVL Tue, Jun 16, 2020 36.13 36.13 35.44 35.44
312 AMEX FOVL Mon, Jun 15, 2020 33.20 34.90 33.19 34.69
311 AMEX FOVL Fri, Jun 12, 2020 34.37 34.58 34.37 34.33
310 AMEX FOVL Thu, Jun 11, 2020 34.69 35.09 33.41 33.41
309 AMEX FOVL Wed, Jun 10, 2020 36.75 36.75 36.60 36.60
308 AMEX FOVL Tue, Jun 9, 2020 39.13 39.13 38.17 38.40
307 AMEX FOVL Mon, Jun 8, 2020 39.18 39.81 39.00 39.81
306 AMEX FOVL Fri, Jun 5, 2020 38.89 38.89 38.28 38.28
305 AMEX FOVL Thu, Jun 4, 2020 35.37 36.48 35.37 36.48
304 AMEX FOVL Wed, Jun 3, 2020 35.10 35.68 35.10 35.53
303 AMEX FOVL Tue, Jun 2, 2020 34.14 34.14 34.14 34.14
302 AMEX FOVL Mon, Jun 1, 2020 33.78 33.78 33.76 33.76
301 AMEX FOVL Fri, May 29, 2020 33.15 33.15 33.15 33.15
300 AMEX FOVL Thu, May 28, 2020 35.31 35.31 33.83 33.83
299 AMEX FOVL Wed, May 27, 2020 34.22 34.84 34.22 34.84
298 AMEX FOVL Tue, May 26, 2020 32.59 33.62 32.59 33.26
297 AMEX FOVL Fri, May 22, 2020 31.31 31.47 31.31 31.47
296 AMEX FOVL Thu, May 21, 2020 31.95 31.95 31.69 31.84
295 AMEX FOVL Wed, May 20, 2020 31.67 31.69 31.67 31.69
294 AMEX FOVL Tue, May 19, 2020 31.00 31.45 30.84 30.84
293 AMEX FOVL Mon, May 18, 2020 31.05 31.69 31.05 31.58
292 AMEX FOVL Fri, May 15, 2020 29.37 29.37 29.37 29.37
291 AMEX FOVL Thu, May 14, 2020 29.50 29.50 29.50 29.50
290 AMEX FOVL Wed, May 13, 2020 29.54 29.54 28.90 28.90
289 AMEX FOVL Tue, May 12, 2020 31.04 31.04 30.34 30.35
288 AMEX FOVL Mon, May 11, 2020 31.33 31.60 31.27 31.51
287 AMEX FOVL Fri, May 8, 2020 32.39 32.39 32.39 32.39
286 AMEX FOVL Thu, May 7, 2020 31.70 31.70 31.15 31.15
285 AMEX FOVL Wed, May 6, 2020 31.47 31.47 30.58 30.58
284 AMEX FOVL Tue, May 5, 2020 32.67 32.67 31.42 31.48
283 AMEX FOVL Mon, May 4, 2020 31.51 31.87 31.51 31.87
282 AMEX FOVL Fri, May 1, 2020 32.42 32.42 31.63 31.75
281 AMEX FOVL Thu, Apr 30, 2020 33.69 33.71 33.30 33.41
280 AMEX FOVL Wed, Apr 29, 2020 34.55 34.84 34.55 34.65
279 AMEX FOVL Tue, Apr 28, 2020 33.10 33.29 33.04 33.05
278 AMEX FOVL Mon, Apr 27, 2020 31.31 32.43 31.31 32.30
277 AMEX FOVL Fri, Apr 24, 2020 30.75 31.15 30.53 30.97
276 AMEX FOVL Thu, Apr 23, 2020 31.06 31.06 30.65 30.66
275 AMEX FOVL Wed, Apr 22, 2020 30.31 30.34 30.31 30.34
274 AMEX FOVL Tue, Apr 21, 2020 30.20 30.20 30.20 30.20
273 AMEX FOVL Mon, Apr 20, 2020 31.03 31.59 31.03 31.09
272 AMEX FOVL Fri, Apr 17, 2020 31.03 31.70 31.03 31.70
271 AMEX FOVL Thu, Apr 16, 2020 29.75 29.75 29.75 29.75
270 AMEX FOVL Wed, Apr 15, 2020 30.49 30.49 30.49 30.49
269 AMEX FOVL Tue, Apr 14, 2020 32.28 32.28 32.08 32.25
268 AMEX FOVL Mon, Apr 13, 2020 32.55 32.55 32.28 32.28
267 AMEX FOVL Thu, Apr 9, 2020 33.44 33.50 33.00 33.50
266 AMEX FOVL Wed, Apr 8, 2020 31.14 31.99 31.04 31.99
265 AMEX FOVL Tue, Apr 7, 2020 30.82 31.48 30.61 30.61
264 AMEX FOVL Mon, Apr 6, 2020 28.94 29.79 28.93 29.79
263 AMEX FOVL Fri, Apr 3, 2020 27.63 27.63 27.63 27.63
262 AMEX FOVL Thu, Apr 2, 2020 28.52 28.52 28.52 28.52
261 AMEX FOVL Wed, Apr 1, 2020 28.16 28.16 28.16 28.16
260 AMEX FOVL Tue, Mar 31, 2020 30.53 30.53 30.09 30.22
259 AMEX FOVL Mon, Mar 30, 2020 30.34 30.80 30.34 30.74
258 AMEX FOVL Fri, Mar 27, 2020 30.99 30.99 30.36 30.36
257 AMEX FOVL Thu, Mar 26, 2020 29.97 31.69 29.96 31.69
256 AMEX FOVL Wed, Mar 25, 2020 27.91 30.32 27.91 29.46
255 AMEX FOVL Tue, Mar 24, 2020 27.36 28.57 27.36 28.21
254 AMEX FOVL Mon, Mar 23, 2020 26.30 26.30 25.83 25.83
253 AMEX FOVL Fri, Mar 20, 2020 29.40 29.49 27.56 27.56
252 AMEX FOVL Thu, Mar 19, 2020 28.03 28.80 28.03 28.80
251 AMEX FOVL Wed, Mar 18, 2020 29.33 29.33 26.31 27.15
250 AMEX FOVL Tue, Mar 17, 2020 29.53 30.52 29.53 30.52
249 AMEX FOVL Mon, Mar 16, 2020 31.16 31.16 29.77 29.77
248 AMEX FOVL Fri, Mar 13, 2020 33.89 33.89 33.89 33.89
247 AMEX FOVL Thu, Mar 12, 2020 32.85 32.85 31.53 31.53
246 AMEX FOVL Wed, Mar 11, 2020 37.03 37.03 35.64 35.64
245 AMEX FOVL Tue, Mar 10, 2020 37.49 37.98 37.49 37.98
244 AMEX FOVL Mon, Mar 9, 2020 39.69 39.69 36.50 36.50
243 AMEX FOVL Fri, Mar 6, 2020 41.07 41.07 41.07 41.07
242 AMEX FOVL Thu, Mar 5, 2020 42.93 42.93 41.82 41.99
241 AMEX FOVL Wed, Mar 4, 2020 43.21 44.09 43.12 44.09
240 AMEX FOVL Tue, Mar 3, 2020 44.13 44.21 43.20 43.20
239 AMEX FOVL Mon, Mar 2, 2020 43.24 44.49 43.24 44.49
238 AMEX FOVL Fri, Feb 28, 2020 42.34 43.22 42.34 42.75
237 AMEX FOVL Thu, Feb 27, 2020 44.25 44.43 43.71 43.71
236 AMEX FOVL Wed, Feb 26, 2020 45.66 45.66 45.66 45.66
235 AMEX FOVL Tue, Feb 25, 2020 48.01 48.01 46.72 46.72
234 AMEX FOVL Mon, Feb 24, 2020 48.49 48.49 48.40 48.40
233 AMEX FOVL Fri, Feb 21, 2020 49.87 49.87 49.87 49.87
232 AMEX FOVL Thu, Feb 20, 2020 50.28 50.28 50.28 50.28
231 AMEX FOVL Wed, Feb 19, 2020 49.83 50.00 49.83 50.00
230 AMEX FOVL Tue, Feb 18, 2020 49.78 49.78 49.78 49.78
229 AMEX FOVL Fri, Feb 14, 2020 49.71 49.71 49.71 49.92
228 AMEX FOVL Thu, Feb 13, 2020 49.92 49.92 49.92 49.92
227 AMEX FOVL Wed, Feb 12, 2020 49.95 49.95 49.95 49.95
226 AMEX FOVL Tue, Feb 11, 2020 49.98 49.98 49.82 49.82
225 AMEX FOVL Mon, Feb 10, 2020 49.32 49.43 49.32 49.43
224 AMEX FOVL Fri, Feb 7, 2020 49.36 49.36 49.09 49.09
223 AMEX FOVL Thu, Feb 6, 2020 49.65 49.65 49.65 49.65
222 AMEX FOVL Wed, Feb 5, 2020 50.04 50.04 50.04 50.04
221 AMEX FOVL Tue, Feb 4, 2020 48.98 48.98 48.98 48.98
220 AMEX FOVL Mon, Feb 3, 2020 48.51 48.51 48.51 48.51
219 AMEX FOVL Fri, Jan 31, 2020 48.19 48.19 48.19 49.16
218 AMEX FOVL Thu, Jan 30, 2020 49.16 49.16 49.16 49.16
217 AMEX FOVL Wed, Jan 29, 2020 49.53 49.53 48.86 48.86
216 AMEX FOVL Tue, Jan 28, 2020 49.34 49.34 49.34 49.34
215 AMEX FOVL Mon, Jan 27, 2020 48.84 48.88 48.82 48.82
214 AMEX FOVL Fri, Jan 24, 2020 49.62 49.62 49.62 49.62
213 AMEX FOVL Thu, Jan 23, 2020 50.33 50.33 50.33 50.33
212 AMEX FOVL Wed, Jan 22, 2020 50.43 50.43 50.43 50.43
211 AMEX FOVL Tue, Jan 21, 2020 50.38 50.38 50.38 50.38
210 AMEX FOVL Fri, Jan 17, 2020 50.96 50.96 50.96 50.84
209 AMEX FOVL Thu, Jan 16, 2020 50.84 50.84 50.84 50.84
208 AMEX FOVL Wed, Jan 15, 2020 50.33 50.33 50.33 50.33
207 AMEX FOVL Tue, Jan 14, 2020 50.67 50.67 50.67 50.67
206 AMEX FOVL Mon, Jan 13, 2020 50.54 50.54 50.54 50.54
205 AMEX FOVL Fri, Jan 10, 2020 50.36 50.36 50.36 50.36
204 AMEX FOVL Thu, Jan 9, 2020 50.69 50.69 50.69 50.69
203 AMEX FOVL Wed, Jan 8, 2020 50.38 50.54 50.38 50.54
202 AMEX FOVL Tue, Jan 7, 2020 50.45 50.45 50.41 50.41
201 AMEX FOVL Mon, Jan 6, 2020 50.52 50.52 50.52 50.52
200 AMEX FOVL Fri, Jan 3, 2020 50.65 50.65 50.65 50.99
199 AMEX FOVL Thu, Jan 2, 2020 51.30 51.30 50.81 50.99
198 AMEX FOVL Tue, Dec 31, 2019 50.97 50.97 50.97 50.97
197 AMEX FOVL Mon, Dec 30, 2019 51.03 51.03 50.75 50.75
196 AMEX FOVL Fri, Dec 27, 2019 50.80 50.80 50.80 50.80
195 AMEX FOVL Thu, Dec 26, 2019 50.84 50.84 50.84 50.84
194 AMEX FOVL Tue, Dec 24, 2019 50.82 50.82 50.79 50.79
193 AMEX FOVL Mon, Dec 23, 2019 50.82 50.82 50.77 50.77
192 AMEX FOVL Fri, Dec 20, 2019 51.11 51.11 51.03 51.03
191 AMEX FOVL Thu, Dec 19, 2019 50.94 50.94 50.94 50.94
190 AMEX FOVL Wed, Dec 18, 2019 51.03 51.03 51.03 51.03
189 AMEX FOVL Tue, Dec 17, 2019 51.12 51.12 51.12 51.12
188 AMEX FOVL Mon, Dec 16, 2019 50.88 50.88 50.88 50.88
187 AMEX FOVL Fri, Dec 13, 2019 50.93 50.93 50.93 51.27
186 AMEX FOVL Thu, Dec 12, 2019 51.30 51.36 51.08 51.27
185 AMEX FOVL Wed, Dec 11, 2019 50.61 50.61 50.61 50.61
184 AMEX FOVL Tue, Dec 10, 2019 50.84 50.84 50.65 50.65
183 AMEX FOVL Mon, Dec 9, 2019 50.83 50.83 50.83 50.83
182 AMEX FOVL Fri, Dec 6, 2019 50.71 50.71 50.71 50.22
181 AMEX FOVL Thu, Dec 5, 2019 50.21 50.22 50.21 50.22
180 AMEX FOVL Wed, Dec 4, 2019 50.12 50.12 50.12 50.12
179 AMEX FOVL Tue, Dec 3, 2019 49.79 49.79 49.79 49.79
178 AMEX FOVL Mon, Dec 2, 2019 50.42 50.42 50.42 50.42
177 AMEX FOVL Fri, Nov 29, 2019 51.02 51.02 50.74 50.74
176 AMEX FOVL Wed, Nov 27, 2019 50.98 51.02 50.91 51.02
175 AMEX FOVL Tue, Nov 26, 2019 50.73 50.82 50.73 50.82
174 AMEX FOVL Mon, Nov 25, 2019 50.40 50.76 50.40 50.76
173 AMEX FOVL Fri, Nov 22, 2019 50.25 50.25 50.25 49.87
172 AMEX FOVL Thu, Nov 21, 2019 49.88 50.00 49.87 49.87
171 AMEX FOVL Wed, Nov 20, 2019 49.92 49.92 49.92 49.92
170 AMEX FOVL Tue, Nov 19, 2019 50.26 50.42 50.25 50.30
169 AMEX FOVL Mon, Nov 18, 2019 50.36 50.36 50.36 50.36
168 AMEX FOVL Fri, Nov 15, 2019 50.47 50.47 50.47 50.34
167 AMEX FOVL Thu, Nov 14, 2019 50.40 50.40 50.34 50.34
166 AMEX FOVL Wed, Nov 13, 2019 50.25 50.25 50.25 50.25
165 AMEX FOVL Tue, Nov 12, 2019 50.54 50.54 50.54 50.54
164 AMEX FOVL Mon, Nov 11, 2019 50.62 50.62 50.62 50.62
163 AMEX FOVL Fri, Nov 8, 2019 50.68 50.68 50.68 50.45
162 AMEX FOVL Thu, Nov 7, 2019 50.45 50.45 50.45 50.45
161 AMEX FOVL Wed, Nov 6, 2019 50.25 50.30 50.25 50.30
160 AMEX FOVL Tue, Nov 5, 2019 50.39 50.39 50.39 50.39
159 AMEX FOVL Mon, Nov 4, 2019 49.97 49.97 49.97 49.97
158 AMEX FOVL Fri, Nov 1, 2019 49.37 49.37 49.37 49.37
157 AMEX FOVL Thu, Oct 31, 2019 48.84 48.84 48.84 48.84
156 AMEX FOVL Wed, Oct 30, 2019 49.03 49.03 49.03 49.03
155 AMEX FOVL Tue, Oct 29, 2019 49.32 49.32 49.32 49.32
154 AMEX FOVL Mon, Oct 28, 2019 49.12 49.12 49.12 49.12
153 AMEX FOVL Fri, Oct 25, 2019 49.09 49.09 49.09 48.79
152 AMEX FOVL Thu, Oct 24, 2019 48.76 48.79 48.76 48.79
151 AMEX FOVL Wed, Oct 23, 2019 49.07 49.07 49.07 49.07
150 AMEX FOVL Tue, Oct 22, 2019 48.63 48.87 48.63 48.82
149 AMEX FOVL Mon, Oct 21, 2019 48.68 48.68 48.68 48.68
148 AMEX FOVL Fri, Oct 18, 2019 48.15 48.15 48.15 47.97
147 AMEX FOVL Thu, Oct 17, 2019 47.88 47.97 47.88 47.97
146 AMEX FOVL Wed, Oct 16, 2019 47.96 47.96 47.91 47.91
145 AMEX FOVL Tue, Oct 15, 2019 47.98 47.98 47.96 47.96
144 AMEX FOVL Mon, Oct 14, 2019 47.34 47.55 47.34 47.53
143 AMEX FOVL Fri, Oct 11, 2019 47.66 47.82 47.61 47.61
142 AMEX FOVL Thu, Oct 10, 2019 46.81 46.81 46.81 46.81
141 AMEX FOVL Wed, Oct 9, 2019 46.51 46.51 46.51 46.51
140 AMEX FOVL Tue, Oct 8, 2019 46.27 46.27 46.27 46.27
139 AMEX FOVL Mon, Oct 7, 2019 47.25 47.25 47.25 47.25
138 AMEX FOVL Fri, Oct 4, 2019 47.11 47.50 47.11 47.50
137 AMEX FOVL Thu, Oct 3, 2019 47.09 47.09 47.09 47.09
136 AMEX FOVL Wed, Oct 2, 2019 47.04 47.04 47.04 47.04
135 AMEX FOVL Tue, Oct 1, 2019 48.00 48.00 48.00 48.00
134 AMEX FOVL Mon, Sep 30, 2019 49.02 49.02 49.02 49.02
133 AMEX FOVL Fri, Sep 27, 2019 48.90 48.90 48.90 48.88
132 AMEX FOVL Thu, Sep 26, 2019 48.88 48.88 48.88 48.88
131 AMEX FOVL Wed, Sep 25, 2019 48.98 48.98 48.98 48.98
130 AMEX FOVL Tue, Sep 24, 2019 48.54 48.54 48.54 48.54
129 AMEX FOVL Mon, Sep 23, 2019 49.47 49.47 49.47 49.14
128 AMEX FOVL Fri, Sep 20, 2019 49.35 49.35 49.35 49.35
127 AMEX FOVL Thu, Sep 19, 2019 49.42 49.42 49.42 49.42
126 AMEX FOVL Wed, Sep 18, 2019 49.67 49.67 49.67 49.67
125 AMEX FOVL Tue, Sep 17, 2019 49.72 49.72 49.72 49.72
124 AMEX FOVL Mon, Sep 16, 2019 49.97 49.97 49.97 49.97
123 AMEX FOVL Fri, Sep 13, 2019 49.85 49.85 49.85 49.75
122 AMEX FOVL Thu, Sep 12, 2019 49.71 49.82 49.65 49.75
121 AMEX FOVL Wed, Sep 11, 2019 49.72 49.72 49.72 49.72
120 AMEX FOVL Tue, Sep 10, 2019 49.17 49.17 49.17 49.17
119 AMEX FOVL Mon, Sep 9, 2019 48.68 48.68 48.68 48.68
118 AMEX FOVL Fri, Sep 6, 2019 47.57 47.57 47.57 47.62
117 AMEX FOVL Thu, Sep 5, 2019 47.62 47.62 47.62 47.62
116 AMEX FOVL Wed, Sep 4, 2019 46.68 46.68 46.68 46.68
115 AMEX FOVL Tue, Sep 3, 2019 46.03 46.03 46.03 46.03
114 AMEX FOVL Fri, Aug 30, 2019 46.40 46.40 46.40 46.25
113 AMEX FOVL Thu, Aug 29, 2019 46.25 46.25 46.25 46.25
112 AMEX FOVL Wed, Aug 28, 2019 45.48 45.48 45.48 45.48
111 AMEX FOVL Tue, Aug 27, 2019 45.07 45.07 45.07 45.07
110 AMEX FOVL Mon, Aug 26, 2019 45.43 45.43 45.43 45.43
109 AMEX FOVL Fri, Aug 23, 2019 45.05 45.05 45.05 45.05
108 AMEX FOVL Thu, Aug 22, 2019 46.57 46.57 46.44 46.51
107 AMEX FOVL Wed, Aug 21, 2019 46.39 46.41 46.39 46.41
106 AMEX FOVL Tue, Aug 20, 2019 46.21 46.21 46.21 46.21
105 AMEX FOVL Mon, Aug 19, 2019 46.81 46.81 46.81 46.81
104 AMEX FOVL Fri, Aug 16, 2019 46.25 46.25 46.25 46.25
103 AMEX FOVL Thu, Aug 15, 2019 45.36 45.36 45.36 45.36
102 AMEX FOVL Wed, Aug 14, 2019 45.64 45.64 45.64 45.64
101 AMEX FOVL Tue, Aug 13, 2019 47.31 47.31 47.31 47.31
100 AMEX FOVL Mon, Aug 12, 2019 46.98 46.98 46.98 46.98
99 AMEX FOVL Fri, Aug 9, 2019 47.94 47.94 47.94 48.44
98 AMEX FOVL Thu, Aug 8, 2019 48.44 48.44 48.44 48.44
97 AMEX FOVL Wed, Aug 7, 2019 47.67 47.67 47.67 47.67
96 AMEX FOVL Tue, Aug 6, 2019 47.87 47.88 47.87 47.88
95 AMEX FOVL Mon, Aug 5, 2019 47.46 47.46 47.46 47.46
94 AMEX FOVL Fri, Aug 2, 2019 48.67 48.67 48.67 48.67
93 AMEX FOVL Thu, Aug 1, 2019 48.91 48.91 48.91 48.91
92 AMEX FOVL Wed, Jul 31, 2019 50.32 50.32 50.32 50.32
91 AMEX FOVL Tue, Jul 30, 2019 50.28 50.28 50.28 50.28
90 AMEX FOVL Mon, Jul 29, 2019 49.99 49.99 49.99 49.99
89 AMEX FOVL Fri, Jul 26, 2019 50.17 50.17 50.17 49.87
88 AMEX FOVL Thu, Jul 25, 2019 49.87 49.87 49.87 49.87
87 AMEX FOVL Wed, Jul 24, 2019 50.57 50.57 50.57 50.57
86 AMEX FOVL Tue, Jul 23, 2019 50.01 50.01 50.01 50.01
85 AMEX FOVL Mon, Jul 22, 2019 49.44 49.44 49.44 49.44
84 AMEX FOVL Fri, Jul 19, 2019 49.57 49.57 49.57 49.57
83 AMEX FOVL Thu, Jul 18, 2019 49.42 49.42 49.42 49.42
82 AMEX FOVL Wed, Jul 17, 2019 49.23 49.23 49.23 49.23
81 AMEX FOVL Tue, Jul 16, 2019 49.83 49.83 49.83 49.83
80 AMEX FOVL Mon, Jul 15, 2019 49.76 49.76 49.76 49.76
79 AMEX FOVL Fri, Jul 12, 2019 50.08 50.08 50.08 50.08
78 AMEX FOVL Thu, Jul 11, 2019 49.59 49.59 49.59 49.59
77 AMEX FOVL Wed, Jul 10, 2019 49.82 49.82 49.68 49.68
76 AMEX FOVL Tue, Jul 9, 2019 49.79 49.79 49.79 49.79
75 AMEX FOVL Mon, Jul 8, 2019 49.84 49.84 49.84 49.84
74 AMEX FOVL Fri, Jul 5, 2019 49.99 49.99 49.99 49.70
73 AMEX FOVL Wed, Jul 3, 2019 49.69 49.70 49.69 49.70
72 AMEX FOVL Tue, Jul 2, 2019 49.27 49.27 49.27 49.27
71 AMEX FOVL Mon, Jul 1, 2019 49.69 49.69 49.69 49.69
70 AMEX FOVL Fri, Jun 28, 2019 49.21 49.43 49.20 49.43
69 AMEX FOVL Thu, Jun 27, 2019 48.75 48.75 48.75 48.75
68 AMEX FOVL Wed, Jun 26, 2019 48.38 48.38 48.38 48.38
67 AMEX FOVL Tue, Jun 25, 2019 48.27 48.27 48.27 48.27
66 AMEX FOVL Mon, Jun 24, 2019 48.55 48.55 48.55 48.55
65 AMEX FOVL Fri, Jun 21, 2019 49.03 49.03 49.03 49.03
64 AMEX FOVL Thu, Jun 20, 2019 48.82 49.21 48.82 49.21
63 AMEX FOVL Wed, Jun 19, 2019 48.70 48.70 48.70 48.70
62 AMEX FOVL Tue, Jun 18, 2019 48.23 48.88 48.23 48.64
61 AMEX FOVL Mon, Jun 17, 2019 48.40 48.50 48.16 48.16
60 AMEX FOVL Fri, Jun 14, 2019 48.77 48.77 48.77 48.46
59 AMEX FOVL Thu, Jun 13, 2019 48.71 48.88 48.71 48.88
58 AMEX FOVL Wed, Jun 12, 2019 48.45 48.45 48.45 48.45
57 AMEX FOVL Tue, Jun 11, 2019 48.66 48.66 48.66 48.66
56 AMEX FOVL Mon, Jun 10, 2019 48.54 48.54 48.54 48.54
55 AMEX FOVL Fri, Jun 7, 2019 48.32 48.32 48.32 48.32
54 AMEX FOVL Thu, Jun 6, 2019 48.35 48.35 48.35 48.35
53 AMEX FOVL Wed, Jun 5, 2019 48.15 48.34 48.15 48.34
52 AMEX FOVL Tue, Jun 4, 2019 47.86 48.20 47.86 48.20
51 AMEX FOVL Mon, Jun 3, 2019 47.10 47.10 47.10 47.10
50 AMEX FOVL Fri, May 31, 2019 46.59 46.59 46.59 46.59
49 AMEX FOVL Thu, May 30, 2019 47.21 47.21 47.21 47.21
48 AMEX FOVL Wed, May 29, 2019 47.50 47.55 47.50 47.55
47 AMEX FOVL Tue, May 28, 2019 48.13 48.13 47.74 47.74
46 AMEX FOVL Fri, May 24, 2019 48.23 48.23 48.23 48.23
45 AMEX FOVL Thu, May 23, 2019 48.26 48.26 47.99 47.99
44 AMEX FOVL Wed, May 22, 2019 49.04 49.04 48.90 48.90
43 AMEX FOVL Tue, May 21, 2019 49.50 49.50 49.50 49.50
42 AMEX FOVL Mon, May 20, 2019 49.24 49.24 49.13 49.13
41 AMEX FOVL Fri, May 17, 2019 49.55 49.55 49.18 49.18
40 AMEX FOVL Thu, May 16, 2019 49.84 49.84 49.65 49.65
39 AMEX FOVL Wed, May 15, 2019 49.36 49.42 49.30 49.42
38 AMEX FOVL Tue, May 14, 2019 49.19 49.52 49.19 49.52
37 AMEX FOVL Mon, May 13, 2019 48.85 48.88 48.84 48.88
36 AMEX FOVL Fri, May 10, 2019 50.28 50.28 50.28 50.28
35 AMEX FOVL Thu, May 9, 2019 50.03 50.03 50.03 50.03
34 AMEX FOVL Wed, May 8, 2019 50.23 50.23 49.94 49.94
33 AMEX FOVL Tue, May 7, 2019 50.23 50.23 50.00 50.09
32 AMEX FOVL Mon, May 6, 2019 50.80 50.80 50.80 50.80
31 AMEX FOVL Fri, May 3, 2019 50.59 51.03 50.59 51.03
30 AMEX FOVL Thu, May 2, 2019 50.44 50.44 50.44 50.44
29 AMEX FOVL Wed, May 1, 2019 50.57 50.57 50.57 50.57
28 AMEX FOVL Tue, Apr 30, 2019 51.28 51.28 51.28 51.28
27 AMEX FOVL Mon, Apr 29, 2019 51.24 51.24 51.24 51.24
26 AMEX FOVL Fri, Apr 26, 2019 50.88 51.11 50.88 51.11
25 AMEX FOVL Thu, Apr 25, 2019 50.99 50.99 50.97 50.97
24 AMEX FOVL Wed, Apr 24, 2019 51.46 51.70 51.46 51.56
23 AMEX FOVL Tue, Apr 23, 2019 51.58 51.58 51.58 51.58
22 AMEX FOVL Mon, Apr 22, 2019 51.04 51.07 50.93 50.97
21 AMEX FOVL Thu, Apr 18, 2019 51.05 51.05 51.05 51.05
20 AMEX FOVL Wed, Apr 17, 2019 51.39 51.39 51.03 51.03
19 AMEX FOVL Tue, Apr 16, 2019 50.98 50.98 50.96 50.96
18 AMEX FOVL Mon, Apr 15, 2019 50.72 50.72 50.62 50.62
17 AMEX FOVL Fri, Apr 12, 2019 50.84 51.15 50.84 51.15
16 AMEX FOVL Thu, Apr 11, 2019 50.37 50.37 50.37 50.37
15 AMEX FOVL Wed, Apr 10, 2019 49.77 50.20 49.76 50.20
14 AMEX FOVL Tue, Apr 9, 2019 50.60 50.60 49.63 49.63
13 AMEX FOVL Mon, Apr 8, 2019 50.35 50.35 50.30 50.30
12 AMEX FOVL Fri, Apr 5, 2019 50.26 50.31 50.21 50.31
11 AMEX FOVL Thu, Apr 4, 2019 49.86 50.03 49.83 49.99
10 AMEX FOVL Wed, Apr 3, 2019 49.86 49.90 49.69 49.69
9 AMEX FOVL Tue, Apr 2, 2019 49.51 49.51 49.51 49.51
8 AMEX FOVL Mon, Apr 1, 2019 49.57 49.57 49.57 49.57
7 AMEX FOVL Fri, Mar 29, 2019 48.60 48.60 48.60 48.60
6 AMEX FOVL Thu, Mar 28, 2019 48.50 48.50 48.50 48.50
5 AMEX FOVL Wed, Mar 27, 2019 48.28 48.30 48.28 48.30
4 AMEX FOVL Tue, Mar 26, 2019 48.41 48.41 48.41 48.41
3 AMEX FOVL Mon, Mar 25, 2019 47.60 47.64 47.54 47.64
2 AMEX FOVL Fri, Mar 22, 2019 48.84 48.84 47.67 47.67
1 AMEX FOVL Thu, Mar 21, 2019 48.67 49.03 48.67 49.03
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024