OUNZ stock overview

VanEck Merk Gold Trust

OUNZ IPO: 2014-05-16
17.68 (+1.00%)
150M market cap
2,210 trading days in total
OUNZ Latest trading day: 2023-02-23

NYSE Arca

OUNZ stock Buy and Hold Potential More info

INVESTMENT at 2014-05-16 open

OUNZ open price was $12.91

1,000.00

Click to edit

HOLDING TIME

2209 trading days

8 years 285 days

TODAY'S WORTH

As of 2023-02-23 close price ($17.68)

1,369.48

Click to edit

ROI: +36.95% (1.37x) – ANNU: +3.65% (1.04x)

OUNZ Dividends

We don't have any infomation about OUNZ dividends.
It seems that OUNZ have not paid any dividends in it's entire history.

OUNZ Stock Splits

We don't have any infomation about OUNZ stock splits.
It seems that OUNZ has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

OUNZ Latest trading days

This table contains the list of 500 latest trading days of OUNZ.
Trading dates ranges from 2021-03-03 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		17.53	0.00	0.01	6,351,630,093	17.52	17.60	17.45	0.82	0.02	0.00
2210	2023-02-23	17.68	0.01	-0.06	939,786	17.71	17.73	17.63	0.56	-0.17	0.00
2209	2023-02-22	17.69	0.10	-0.56	851,455	17.80	17.82	17.68	0.79	-0.62	0.11
2208	2023-02-21	17.79	0.06	-0.34	899,454	17.84	17.88	17.75	0.73	-0.28	0.06
2207	2023-02-17	17.85	0.05	0.28	992,665	17.70	17.87	17.70	0.96	0.85	-0.06
2206	2023-02-16	17.80	0.01	-0.06	1,356,300	17.76	17.89	17.72	0.96	0.23	-0.56
2205	2023-02-15	17.81	0.19	-1.06	821,972	17.79	17.82	17.74	0.45	0.11	-0.28
2204	2023-02-14	18.00	0.03	0.17	1,522,319	17.92	18.09	17.87	1.23	0.45	-1.17
2203	2023-02-13	17.97	0.11	-0.61	908,449	18.01	18.02	17.95	0.39	-0.22	-0.28
2202	2023-02-10	18.08	0.05	0.28	1,375,887	18.10	18.10	18.00	0.55	-0.11	-0.39
2201	2023-02-09	18.03	0.16	-0.88	1,533,831	18.30	18.30	18.02	1.53	-1.48	0.39
2200	2023-02-08	18.19	0.05	0.28	889,458	18.23	18.23	18.13	0.55	-0.22	0.60
2199	2023-02-07	18.14	0.03	0.17	1,889,441	18.11	18.25	18.09	0.88	0.17	0.50
2198	2023-02-06	18.11	0.03	0.17	1,555,537	18.15	18.18	18.07	0.61	-0.22	0.00
2197	2023-02-03	18.08	0.47	-2.53	2,234,299	18.24	18.28	18.05	1.26	-0.88	0.39
2196	2023-02-02	18.55	0.39	-2.06	2,361,605	18.88	18.88	18.53	1.85	-1.75	-1.67
2195	2023-02-01	18.94	0.25	1.34	1,445,201	18.73	18.94	18.62	1.71	1.12	-0.32
2194	2023-01-31	18.69	0.05	0.27	1,024,272	18.64	18.72	18.62	0.54	0.27	0.21
2193	2023-01-30	18.64	0.04	-0.21	709,017	18.69	18.71	18.62	0.48	-0.27	0.00
2192	2023-01-27	18.68	0.02	-0.11	776,020	18.68	18.74	18.60	0.75	0.00	0.05
2191	2023-01-26	18.70	0.18	-0.95	1,211,061	18.78	18.78	18.61	0.91	-0.43	-0.11
2190	2023-01-25	18.88	0.10	0.53	893,343	18.70	18.89	18.70	1.02	0.96	-0.53
2189	2023-01-24	18.78	0.06	0.32	812,966	18.71	18.80	18.60	1.07	0.37	-0.43
2188	2023-01-23	18.72	0.03	0.16	1,241,439	18.60	18.73	18.54	1.02	0.65	-0.05
2187	2023-01-20	18.69	0.05	-0.27	939,228	18.67	18.73	18.63	0.54	0.11	-0.48
2186	2023-01-19	18.74	0.28	1.52	803,429	18.60	18.76	18.57	1.02	0.75	-0.37
2185	2023-01-18	18.46	0.05	-0.27	881,569	18.64	18.67	18.44	1.23	-0.97	0.76
2184	2023-01-17	18.51	0.12	-0.64	997,631	18.58	18.58	18.46	0.65	-0.38	0.70
2183	2023-01-13	18.63	0.23	1.25	800,157	18.44	18.63	18.44	1.03	1.03	-0.27
2182	2023-01-12	18.40	0.21	1.15	1,287,183	18.35	18.42	18.25	0.93	0.27	0.22
2181	2023-01-11	18.19	0.03	-0.16	677,394	18.22	18.22	18.12	0.55	-0.16	0.88
2180	2023-01-10	18.22	0.08	0.44	817,959	18.23	18.24	18.15	0.49	-0.05	0.00
2179	2023-01-09	18.14	0.04	0.22	975,203	18.19	18.23	18.13	0.55	-0.27	0.50
2178	2023-01-06	18.10	0.33	1.86	912,355	17.91	18.14	17.86	1.56	1.06	0.50
2177	2023-01-05	17.77	0.23	-1.28	619,824	17.81	17.82	17.70	0.67	-0.22	0.79
2176	2023-01-04	18.00	0.17	0.95	1,367,510	18.01	18.04	17.91	0.72	-0.06	-1.06
2175	2023-01-03	17.83	0.14	0.79	658,149	17.85	17.93	17.72	1.18	-0.11	1.01
2174	2022-12-30	17.69	0.10	0.57	615,073	17.64	17.70	17.59	0.62	0.28	0.90
2173	2022-12-29	17.59	0.10	0.57	661,780	17.56	17.65	17.56	0.51	0.17	0.28
2172	2022-12-28	17.49	0.09	-0.51	767,033	17.50	17.55	17.42	0.74	-0.06	0.40
2171	2022-12-27	17.58	0.14	0.80	712,705	17.50	17.77	17.50	1.54	0.46	-0.46
2170	2022-12-23	17.44	0.07	0.40	455,378	17.40	17.49	17.37	0.69	0.23	0.34
2169	2022-12-22	17.37	0.23	-1.31	641,656	17.49	17.48	17.32	0.91	-0.69	0.17
2168	2022-12-21	17.60	0.02	-0.11	373,799	17.61	17.68	17.59	0.51	-0.06	-0.63
2167	2022-12-20	17.62	0.28	1.61	922,605	17.53	17.66	17.52	0.80	0.51	-0.06
2166	2022-12-19	17.34	0.05	-0.29	512,883	17.38	17.42	17.30	0.69	-0.23	1.10
2165	2022-12-16	17.39	0.15	0.87	753,753	17.30	17.40	17.29	0.64	0.52	-0.06
2164	2022-12-15	17.24	0.27	-1.54	756,109	17.28	17.32	17.22	0.58	-0.23	0.35
2163	2022-12-14	17.51	0.05	-0.28	1,260,570	17.54	17.59	17.43	0.91	-0.17	-1.31
2162	2022-12-13	17.56	0.30	1.74	1,063,577	17.64	17.69	17.52	0.96	-0.45	-0.11
2161	2022-12-12	17.26	0.16	-0.92	689,029	17.35	17.36	17.24	0.69	-0.52	2.20
2160	2022-12-09	17.42	0.08	0.46	807,177	17.44	17.52	17.37	0.86	-0.11	-0.40
2159	2022-12-08	17.34	0.00	0.00	377,634	17.35	17.41	17.32	0.52	-0.06	0.58
2158	2022-12-07	17.34	0.15	0.87	757,783	17.25	17.37	17.23	0.81	0.52	0.06
2157	2022-12-06	17.19	0.05	0.29	592,192	17.21	17.25	17.15	0.58	-0.12	0.35
2156	2022-12-05	17.14	0.30	-1.72	941,849	17.37	17.38	17.13	1.44	-1.32	0.41
2155	2022-12-02	17.44	0.05	-0.29	1,160,516	17.33	17.45	17.27	1.04	0.63	-0.40
2154	2022-12-01	17.49	0.33	1.92	1,453,195	17.45	17.51	17.41	0.57	0.23	-0.91
2153	2022-11-30	17.16	0.21	1.24	1,470,964	17.05	17.17	16.93	1.41	0.65	1.69
2152	2022-11-29	16.95	0.07	0.41	856,445	16.97	17.05	16.95	0.59	-0.12	0.59
2151	2022-11-28	16.88	0.13	-0.76	1,258,393	16.98	16.99	16.87	0.71	-0.59	0.53
2150	2022-11-25	17.01	0.03	0.18	139,042	16.98	17.03	16.97	0.35	0.18	-0.18
2149	2022-11-23	16.98	0.11	0.65	1,261,362	16.85	17.01	16.84	1.01	0.77	0.00
2148	2022-11-22	16.87	0.01	0.06	1,030,998	16.92	16.93	16.85	0.47	-0.30	-0.12
2147	2022-11-21	16.86	0.10	-0.59	784,834	16.92	16.92	16.80	0.71	-0.35	0.36
2146	2022-11-18	16.96	0.12	-0.70	648,502	17.04	17.05	16.96	0.53	-0.47	-0.24
2145	2022-11-17	17.08	0.14	-0.81	827,912	17.06	17.10	17.03	0.41	0.12	-0.23
2144	2022-11-16	17.22	0.02	-0.12	833,156	17.24	17.27	17.19	0.46	-0.12	-0.93
2143	2022-11-15	17.24	0.05	0.29	1,363,559	17.22	17.31	17.15	0.93	0.12	0.00
2142	2022-11-14	17.19	0.05	0.29	828,550	17.12	17.22	17.11	0.64	0.41	0.17
2141	2022-11-11	17.14	0.11	0.65	813,608	17.09	17.15	17.04	0.64	0.29	-0.12
2140	2022-11-10	17.03	0.49	2.96	1,303,042	16.87	17.04	16.85	1.13	0.95	0.35
2139	2022-11-09	16.54	0.06	-0.36	1,194,971	16.61	16.70	16.52	1.08	-0.42	2.00
2138	2022-11-08	16.60	0.37	2.28	1,790,070	16.27	16.66	16.25	2.52	2.03	0.06
2137	2022-11-07	16.23	0.08	-0.49	905,993	16.29	16.31	16.23	0.49	-0.37	0.25
2136	2022-11-04	16.31	0.48	3.03	1,709,953	16.14	16.31	16.12	1.18	1.05	-0.12
2135	2022-11-03	15.83	0.05	-0.31	1,094,082	15.70	15.83	15.69	0.89	0.83	1.96
2134	2022-11-02	15.88	0.10	-0.63	1,911,479	16.06	16.19	15.87	1.99	-1.12	-1.13
2133	2022-11-01	15.98	0.14	0.88	1,565,608	16.02	16.04	15.94	0.62	-0.25	0.50
2132	2022-10-31	15.84	0.12	-0.75	657,201	15.86	15.93	15.83	0.63	-0.13	1.14
2131	2022-10-28	15.96	0.17	-1.05	726,721	15.95	16.00	15.90	0.63	0.06	-0.63
2130	2022-10-27	16.13	0.01	-0.06	873,087	16.11	16.16	16.07	0.56	0.12	-1.12
2129	2022-10-26	16.14	0.09	0.56	1,009,988	16.12	16.23	16.12	0.68	0.12	-0.19
2128	2022-10-25	16.05	0.03	0.19	3,886,955	16.04	16.11	16.03	0.50	0.06	0.44
2127	2022-10-24	16.02	0.03	-0.19	777,417	15.98	16.05	15.95	0.63	0.25	0.12
2126	2022-10-21	16.05	0.26	1.65	522,540	15.83	16.08	15.82	1.64	1.39	-0.44
2125	2022-10-20	15.79	0.02	-0.13	654,193	15.82	15.97	15.77	1.26	-0.19	0.25
2124	2022-10-19	15.81	0.20	-1.25	570,449	15.84	15.88	15.79	0.57	-0.19	0.06
2123	2022-10-18	16.01	0.02	0.13	850,020	16.05	16.07	15.97	0.62	-0.25	-1.06
2122	2022-10-17	15.99	0.05	0.31	454,138	16.14	16.19	15.98	1.30	-0.93	0.38
2121	2022-10-14	15.94	0.21	-1.30	321,698	16.06	16.06	15.91	0.93	-0.75	1.25
2120	2022-10-13	16.15	0.11	-0.68	694,936	16.00	16.23	15.94	1.81	0.94	-0.56
2119	2022-10-12	16.26	0.10	0.62	244,218	16.20	16.28	16.18	0.62	0.37	-1.60
2118	2022-10-11	16.16	0.04	-0.25	290,154	16.19	16.33	16.15	1.11	-0.19	0.25
2117	2022-10-10	16.20	0.25	-1.52	145,193	16.24	16.28	16.16	0.74	-0.25	-0.06
2116	2022-10-07	16.45	0.19	-1.14	173,269	16.50	16.57	16.43	0.85	-0.30	-1.28
2115	2022-10-06	16.64	0.02	-0.12	137,039	16.62	16.66	16.57	0.54	0.12	-0.84
2114	2022-10-05	16.66	0.07	-0.42	210,700	16.59	16.67	16.51	0.96	0.42	-0.24
2113	2022-10-04	16.73	0.23	1.39	569,258	16.59	16.78	16.58	1.21	0.84	-0.84
2112	2022-10-03	16.50	0.37	2.29	443,920	16.20	16.51	16.17	2.10	1.85	0.55
2111	2022-09-30	16.13	0.02	0.12	277,440	16.15	16.26	16.11	0.93	-0.12	0.43
2110	2022-09-29	16.11	0.00	0.00	1,691,184	16.06	16.15	15.97	1.12	0.31	0.25
2109	2022-09-28	16.11	0.33	2.09	1,940,250	15.96	16.14	15.95	1.19	0.94	-0.31
2108	2022-09-27	15.78	0.03	0.19	3,368,341	15.87	15.91	15.78	0.82	-0.57	1.14
2107	2022-09-26	15.75	0.20	-1.25	2,301,608	15.96	16.00	15.74	1.63	-1.32	0.76
2106	2022-09-23	15.95	0.27	-1.66	1,671,140	16.05	16.05	15.91	0.87	-0.62	0.06
2105	2022-09-22	16.22	0.00	0.00	1,808,319	16.28	16.30	16.19	0.68	-0.37	-1.05
2104	2022-09-21	16.22	0.07	0.43	2,548,835	16.24	16.38	16.05	2.03	-0.12	0.37
2103	2022-09-20	16.15	0.09	-0.55	1,176,965	16.16	16.17	16.11	0.37	-0.06	0.56
2102	2022-09-19	16.24	0.00	0.00	1,334,848	16.13	16.26	16.13	0.81	0.68	-0.49
2101	2022-09-16	16.24	0.10	0.62	2,116,011	16.11	16.31	16.09	1.37	0.81	-0.68
2100	2022-09-15	16.14	0.32	-1.94	2,058,076	16.34	16.41	16.12	1.77	-1.22	-0.19
2099	2022-09-14	16.46	0.07	-0.42	791,744	16.54	16.56	16.44	0.73	-0.48	-0.73
2098	2022-09-13	16.53	0.20	-1.20	1,802,100	16.52	16.59	16.50	0.54	0.06	0.06
2097	2022-09-12	16.73	0.07	0.42	1,492,824	16.77	16.84	16.73	0.66	-0.24	-1.26
2096	2022-09-09	16.66	0.09	0.54	1,140,950	16.65	16.70	16.61	0.54	0.06	0.66
2095	2022-09-08	16.57	0.10	-0.60	922,836	16.63	16.65	16.54	0.66	-0.36	0.48
2094	2022-09-07	16.67	0.18	1.09	1,244,251	16.47	16.69	16.47	1.34	1.21	-0.24
2093	2022-09-06	16.49	0.10	-0.60	1,850,642	16.59	16.59	16.49	0.60	-0.60	-0.12
2092	2022-09-02	16.59	0.15	0.91	1,885,469	16.59	16.68	16.58	0.60	0.00	0.00
2091	2022-09-01	16.44	0.16	-0.96	2,416,915	16.49	16.51	16.39	0.73	-0.30	0.91
2090	2022-08-31	16.60	0.11	-0.66	1,302,164	16.61	16.72	16.59	0.78	-0.06	-0.66
2089	2022-08-30	16.71	0.16	-0.95	1,773,721	16.80	16.81	16.71	0.60	-0.54	-0.60
2088	2022-08-29	16.87	0.01	0.06	1,171,418	16.87	16.94	16.85	0.53	0.00	-0.41
2087	2022-08-26	16.86	0.20	-1.17	2,131,785	17.00	17.04	16.83	1.24	-0.82	0.06
2086	2022-08-25	17.06	0.06	0.35	515,833	17.07	17.08	17.02	0.35	-0.06	-0.35
2085	2022-08-24	17.00	0.04	0.24	1,166,366	16.92	17.04	16.92	0.71	0.47	0.41
2084	2022-08-23	16.96	0.12	0.71	902,245	16.88	17.02	16.88	0.83	0.47	-0.24
2083	2022-08-22	16.84	0.11	-0.65	1,154,031	16.83	16.88	16.83	0.30	0.06	0.24
2082	2022-08-19	16.95	0.12	-0.70	365,031	17.06	17.06	16.94	0.70	-0.64	-0.71
2081	2022-08-18	17.07	0.06	-0.35	1,125,039	17.16	17.18	17.03	0.87	-0.52	-0.06
2080	2022-08-17	17.13	0.11	-0.64	950,868	17.20	17.21	17.06	0.87	-0.41	0.18
2079	2022-08-16	17.24	0.03	-0.17	1,075,387	17.23	17.26	17.21	0.29	0.06	-0.23
2078	2022-08-15	17.27	0.22	-1.26	933,067	17.28	17.32	17.24	0.46	-0.06	-0.23
2077	2022-08-12	17.49	0.15	0.87	1,112,912	17.41	17.50	17.38	0.69	0.46	-1.20
2076	2022-08-11	17.34	0.04	-0.23	766,814	17.41	17.46	17.33	0.75	-0.40	0.40
2075	2022-08-10	17.38	0.03	-0.17	1,227,621	17.43	17.50	17.35	0.86	-0.29	0.17
2074	2022-08-09	17.41	0.04	0.23	645,751	17.44	17.46	17.38	0.46	-0.17	0.11
2073	2022-08-08	17.37	0.15	0.87	550,899	17.29	17.38	17.29	0.52	0.46	0.40
2072	2022-08-05	17.22	0.19	-1.09	729,857	17.19	17.27	17.18	0.52	0.17	0.41
2071	2022-08-04	17.41	0.27	1.58	675,098	17.24	17.43	17.24	1.10	0.99	-1.26
2070	2022-08-03	17.14	0.04	0.23	804,076	17.16	17.16	17.03	0.76	-0.12	0.58
2069	2022-08-02	17.10	0.09	-0.52	765,470	17.26	17.34	17.09	1.45	-0.93	0.35
2068	2022-08-01	17.19	0.10	0.59	579,894	17.19	17.23	17.13	0.58	0.00	0.41
2067	2022-07-29	17.09	0.05	0.29	223,532	17.08	17.16	17.01	0.88	0.06	0.59
2066	2022-07-28	17.04	0.21	1.25	1,171,417	17.00	17.06	16.97	0.53	0.24	0.23
2065	2022-07-27	16.83	0.15	0.90	831,648	16.66	16.90	16.63	1.62	1.02	1.01
2064	2022-07-26	16.68	0.00	0.00	751,917	16.68	16.72	16.65	0.42	0.00	-0.12
2063	2022-07-25	16.68	0.06	-0.36	623,227	16.73	16.73	16.65	0.48	-0.30	0.00
2062	2022-07-22	16.74	0.05	0.30	1,570,216	16.73	16.88	16.70	1.08	0.06	-0.06
2061	2022-07-21	16.69	0.24	1.46	1,491,455	16.48	16.70	16.48	1.33	1.27	0.24
2060	2022-07-20	16.45	0.18	-1.08	1,096,758	16.64	16.64	16.45	1.14	-1.14	0.18
2059	2022-07-19	16.63	0.05	0.30	558,096	16.60	16.65	16.60	0.30	0.18	0.06
2058	2022-07-18	16.58	0.02	0.12	1,017,261	16.67	16.70	16.57	0.78	-0.54	0.12
2057	2022-07-15	16.56	0.03	-0.18	702,866	16.57	16.58	16.50	0.48	-0.06	0.66
2056	2022-07-14	16.59	0.23	-1.37	1,065,432	16.57	16.65	16.49	0.97	0.12	-0.12
2055	2022-07-13	16.82	0.07	0.42	1,046,787	16.68	16.95	16.67	1.68	0.84	-1.49
2054	2022-07-12	16.75	0.07	-0.42	1,018,769	16.80	16.83	16.74	0.54	-0.30	-0.42
2053	2022-07-11	16.82	0.09	-0.53	726,191	16.86	16.91	16.81	0.59	-0.24	-0.12
2052	2022-07-08	16.91	0.01	0.06	1,017,341	16.90	17.00	16.86	0.83	0.06	-0.30
2051	2022-07-07	16.90	0.02	0.12	1,021,729	16.93	16.98	16.88	0.59	-0.18	0.00
2050	2022-07-06	16.88	0.26	-1.52	1,055,956	17.12	17.13	16.82	1.81	-1.40	0.30
2049	2022-07-05	17.14	0.39	-2.22	1,667,945	17.42	17.42	17.13	1.66	-1.61	-0.12
2048	2022-07-01	17.53	0.00	0.00	762,537	17.40	17.56	17.40	0.92	0.75	-0.63
2047	2022-06-30	17.53	0.13	-0.74	467,817	17.65	17.69	17.52	0.96	-0.68	-0.74
2046	2022-06-29	17.66	0.01	-0.06	577,020	17.76	17.78	17.62	0.90	-0.56	-0.06
2045	2022-06-28	17.67	0.02	-0.11	539,196	17.72	17.72	17.66	0.34	-0.28	0.51
2044	2022-06-27	17.69	0.02	-0.11	336,742	17.77	17.78	17.69	0.51	-0.45	0.17
2043	2022-06-24	17.71	0.02	-0.11	164,491	17.72	17.78	17.69	0.51	-0.06	0.34
2042	2022-06-23	17.73	0.12	-0.67	341,504	17.86	17.92	17.70	1.23	-0.73	-0.06
2041	2022-06-22	17.85	0.08	0.45	534,202	17.87	17.94	17.83	0.62	-0.11	0.06
2040	2022-06-21	17.77	0.07	-0.39	232,794	17.82	17.89	17.76	0.73	-0.28	0.56
2039	2022-06-17	17.84	0.14	-0.78	1,097,350	17.93	17.94	17.81	0.73	-0.50	-0.11
2038	2022-06-16	17.98	0.20	1.12	1,156,094	17.75	17.99	17.73	1.46	1.30	-0.28
2037	2022-06-15	17.78	0.23	1.31	909,092	17.76	17.89	17.61	1.58	0.11	-0.17
2036	2022-06-14	17.55	0.14	-0.79	1,230,640	17.66	17.68	17.52	0.91	-0.62	1.20
2035	2022-06-13	17.69	0.48	-2.64	2,039,513	17.83	17.85	17.66	1.07	-0.79	-0.17
2034	2022-06-10	18.17	0.24	1.34	1,723,895	17.80	18.22	17.76	2.58	2.08	-1.87
2033	2022-06-09	17.93	0.05	-0.28	707,024	17.97	17.98	17.87	0.61	-0.22	-0.73
2032	2022-06-08	17.98	0.04	-0.22	712,754	17.99	18.06	17.98	0.44	-0.06	-0.06
2031	2022-06-07	18.02	0.14	0.78	928,026	17.93	18.02	17.92	0.56	0.50	-0.17
2030	2022-06-06	17.88	0.09	-0.50	618,971	17.99	18.00	17.88	0.67	-0.61	0.28
2029	2022-06-03	17.97	0.19	-1.05	424,055	18.06	18.11	17.94	0.94	-0.50	0.11
2028	2022-06-02	18.16	0.21	1.17	728,284	18.09	18.17	18.08	0.50	0.39	-0.55
2027	2022-06-01	17.95	0.13	0.73	735,193	17.94	17.97	17.85	0.67	0.06	0.78
2026	2022-05-31	17.82	0.19	-1.05	1,261,233	17.98	18.02	17.82	1.11	-0.89	0.67
2025	2022-05-27	18.01	0.02	0.11	590,455	18.07	18.07	17.98	0.50	-0.33	-0.17
2024	2022-05-26	17.99	0.03	-0.17	877,200	17.92	18.01	17.89	0.67	0.39	0.44
2023	2022-05-25	18.02	0.12	-0.66	791,386	18.00	18.03	17.89	0.78	0.11	-0.55
2022	2022-05-24	18.14	0.13	0.72	398,983	18.05	18.16	18.05	0.61	0.50	-0.77
2021	2022-05-23	18.01	0.09	0.50	727,212	18.04	18.05	17.94	0.61	-0.17	0.22
2020	2022-05-20	17.92	0.02	0.11	532,886	17.88	17.93	17.80	0.73	0.22	0.67
2019	2022-05-19	17.90	0.26	1.47	472,276	17.87	17.96	17.80	0.90	0.17	-0.11
2018	2022-05-18	17.64	0.01	0.06	171,422	17.61	17.72	17.58	0.80	0.17	1.30
2017	2022-05-17	17.63	0.11	-0.62	1,295,629	17.76	17.76	17.62	0.79	-0.73	-0.11
2016	2022-05-16	17.74	0.17	0.97	1,506,376	17.53	17.75	17.53	1.25	1.20	0.11
2015	2022-05-13	17.57	0.15	-0.85	1,684,322	17.52	17.66	17.49	0.97	0.29	-0.23
2014	2022-05-12	17.72	0.28	-1.56	1,869,820	17.91	17.95	17.69	1.45	-1.06	-1.13
2013	2022-05-11	18.00	0.15	0.84	1,417,925	17.98	18.05	17.94	0.61	0.11	-0.50
2012	2022-05-10	17.85	0.16	-0.89	1,182,711	18.09	18.11	17.83	1.55	-1.33	0.73
2011	2022-05-09	18.01	0.25	-1.37	971,456	18.15	18.15	17.99	0.88	-0.77	0.44
2010	2022-05-06	18.26	0.01	0.05	1,341,701	18.27	18.39	18.22	0.93	-0.05	-0.60
2009	2022-05-05	18.25	0.06	-0.33	1,812,014	18.49	18.49	18.19	1.62	-1.30	0.11
2008	2022-05-04	18.31	0.18	0.99	1,331,671	18.16	18.36	18.09	1.49	0.83	0.98
2007	2022-05-03	18.13	0.05	0.28	907,026	18.10	18.24	18.10	0.77	0.17	0.17
2006	2022-05-02	18.08	0.34	-1.85	860,024	18.08	18.18	18.03	0.83	0.00	0.11
2005	2022-04-29	18.42	0.01	0.05	1,320,305	18.53	18.59	18.41	0.97	-0.59	-1.85
2004	2022-04-28	18.41	0.09	0.49	509,815	18.32	18.42	18.30	0.66	0.49	0.65
2003	2022-04-27	18.32	0.14	-0.76	710,381	18.38	18.39	18.28	0.60	-0.33	0.00
2002	2022-04-26	18.46	0.03	0.16	552,753	18.54	18.57	18.43	0.76	-0.43	-0.43
2001	2022-04-25	18.43	0.35	-1.86	1,550,813	18.45	18.48	18.39	0.49	-0.11	0.60
2000	2022-04-22	18.78	0.18	-0.95	747,007	18.82	18.92	18.71	1.12	-0.21	-1.76
1999	2022-04-21	18.96	0.06	-0.32	608,550	18.92	18.98	18.83	0.79	0.21	-0.74
1998	2022-04-20	19.02	0.10	0.53	627,195	18.90	19.02	18.89	0.69	0.63	-0.53
1997	2022-04-19	18.92	0.29	-1.51	825,541	19.08	19.11	18.89	1.15	-0.84	-0.11
1996	2022-04-18	19.21	0.06	0.31	732,416	19.37	19.38	19.20	0.93	-0.83	-0.68
1995	2022-04-15	19.15	0.00	0.00	438,099	19.20	19.20	19.05	0.78	-0.26	1.15
1994	2022-04-14	19.15	0.08	-0.42	438,133	19.20	19.20	19.07	0.68	-0.26	0.26
1993	2022-04-13	19.23	0.09	0.47	267,397	19.22	19.25	19.19	0.31	0.05	-0.16
1992	2022-04-12	19.14	0.15	0.79	693,803	19.17	19.22	19.05	0.89	-0.16	0.42
1991	2022-04-11	18.99	0.11	0.58	1,062,823	19.07	19.08	18.87	1.10	-0.42	0.95
1990	2022-04-08	18.88	0.11	0.59	672,668	18.79	18.93	18.79	0.75	0.48	1.01
1989	2022-04-07	18.77	0.06	0.32	566,579	18.73	18.83	18.72	0.59	0.21	0.11
1988	2022-04-06	18.71	0.05	0.27	645,114	18.71	18.77	18.61	0.86	0.00	0.11
1987	2022-04-05	18.66	0.12	-0.64	786,519	18.84	18.90	18.63	1.43	-0.96	0.27
1986	2022-04-04	18.78	0.11	0.59	471,519	18.77	18.82	18.70	0.64	0.05	0.32
1985	2022-04-01	18.67	0.16	-0.85	471,795	18.70	18.79	18.64	0.80	-0.16	0.54
1984	2022-03-31	18.83	0.03	0.16	362,033	18.83	18.94	18.80	0.74	0.00	-0.69
1983	2022-03-30	18.80	0.14	0.75	390,369	18.72	18.83	18.71	0.64	0.43	0.16
1982	2022-03-29	18.66	0.01	0.05	627,187	18.44	18.67	18.41	1.41	1.19	0.32
1981	2022-03-28	18.65	0.35	-1.84	847,714	18.78	18.88	18.63	1.33	-0.69	-1.13
1980	2022-03-25	19.00	0.06	-0.31	791,470	18.93	19.06	18.90	0.85	0.37	-1.16
1979	2022-03-24	19.06	0.13	0.69	762,057	18.98	19.10	18.94	0.84	0.42	-0.68
1978	2022-03-23	18.93	0.26	1.39	789,738	18.77	18.93	18.72	1.12	0.85	0.26
1977	2022-03-22	18.67	0.14	-0.74	592,475	18.70	18.71	18.58	0.70	-0.16	0.54
1976	2022-03-21	18.81	0.16	0.86	855,941	18.68	18.86	18.67	1.02	0.70	-0.58
1975	2022-03-18	18.65	0.17	-0.90	614,868	18.74	18.83	18.65	0.96	-0.48	0.16
1974	2022-03-17	18.82	0.07	0.37	580,320	18.87	18.95	18.81	0.74	-0.26	-0.43
1973	2022-03-16	18.75	0.12	0.64	987,003	18.65	18.75	18.35	2.14	0.54	0.64
1972	2022-03-15	18.63	0.35	-1.84	755,461	18.64	18.75	18.54	1.13	-0.05	0.11
1971	2022-03-14	18.98	0.29	-1.50	704,700	19.05	19.07	18.95	0.63	-0.37	-1.79
1970	2022-03-11	19.27	0.14	-0.72	1,052,262	19.12	19.34	19.10	1.26	0.78	-1.14
1969	2022-03-10	19.41	0.05	0.26	1,116,455	19.46	19.50	19.27	1.18	-0.26	-1.49
1968	2022-03-09	19.36	0.58	-2.91	943,084	19.37	19.49	19.24	1.29	-0.05	0.52
1967	2022-03-08	19.94	0.53	2.73	2,142,818	19.62	20.10	19.60	2.55	1.63	-2.86
1966	2022-03-07	19.41	0.29	1.52	1,142,455	19.20	19.43	19.19	1.25	1.09	1.08
1965	2022-03-04	19.12	0.29	1.54	727,179	18.96	19.15	18.91	1.27	0.84	0.42
1964	2022-03-03	18.83	0.13	0.70	293,656	18.74	18.86	18.69	0.91	0.48	0.69
1963	2022-03-02	18.70	0.21	-1.11	506,979	18.76	18.79	18.62	0.91	-0.32	0.21
1962	2022-03-01	18.91	0.35	1.89	578,739	18.64	18.92	18.64	1.50	1.45	-0.79
1961	2022-02-28	18.56	0.18	0.98	484,427	18.63	18.63	18.38	1.34	-0.38	0.43
1960	2022-02-25	18.38	0.06	-0.33	323,416	18.37	18.40	18.30	0.54	0.05	1.36
1959	2022-02-24	18.44	0.12	-0.65	955,908	19.00	19.00	18.24	4.00	-2.95	-0.38
1958	2022-02-23	18.56	0.09	0.49	236,595	18.47	18.57	18.46	0.60	0.49	2.37
1957	2022-02-22	18.47	0.03	0.16	219,445	18.50	18.52	18.41	0.59	-0.16	0.00
1956	2022-02-18	18.44	0.02	-0.11	107,835	18.44	18.45	18.37	0.43	0.00	0.33
1955	2022-02-17	18.46	0.26	1.43	355,785	18.39	18.47	18.36	0.60	0.38	-0.11
1954	2022-02-16	18.20	0.19	1.05	76,965	18.07	18.20	18.07	0.72	0.72	1.04
1953	2022-02-15	18.01	0.19	-1.04	161,308	18.02	18.04	17.95	0.50	-0.06	0.33
1952	2022-02-14	18.20	0.10	0.55	168,109	18.09	18.22	18.08	0.77	0.61	-0.99
1951	2022-02-11	18.10	0.34	1.91	192,033	17.77	18.12	17.77	1.97	1.86	-0.06
1950	2022-02-10	17.76	0.06	-0.34	189,076	17.74	17.90	17.74	0.90	0.11	0.06
1949	2022-02-09	17.82	0.06	0.34	122,050	17.77	17.84	17.75	0.51	0.28	-0.45
1948	2022-02-08	17.76	0.05	0.28	49,554	17.70	17.77	17.69	0.45	0.34	0.06
1947	2022-02-07	17.71	0.13	0.74	91,191	17.64	17.73	17.63	0.57	0.40	-0.06
1946	2022-02-04	17.58	0.03	0.17	92,640	17.50	17.58	17.50	0.46	0.46	0.34
1945	2022-02-03	17.55	0.01	-0.06	77,738	17.51	17.57	17.40	0.97	0.23	-0.28
1944	2022-02-02	17.56	0.06	0.34	119,357	17.53	17.60	17.51	0.51	0.17	-0.28
1943	2022-02-01	17.50	0.00	0.00	139,375	17.53	17.57	17.48	0.51	-0.17	0.17
1942	2022-01-31	17.50	0.11	0.63	118,931	17.47	17.50	17.43	0.40	0.17	0.17
1941	2022-01-28	17.39	0.06	-0.34	340,624	17.34	17.42	17.32	0.58	0.29	0.46
1940	2022-01-27	17.45	0.22	-1.25	213,757	17.49	17.59	17.41	1.03	-0.23	-0.63
1939	2022-01-26	17.67	0.29	-1.61	358,939	17.83	17.87	17.64	1.29	-0.90	-1.02
1938	2022-01-25	17.96	0.06	0.34	160,843	17.90	18.02	17.89	0.73	0.34	-0.72
1937	2022-01-24	17.90	0.10	0.56	245,684	17.88	17.92	17.79	0.73	0.11	0.00
1936	2022-01-21	17.80	0.06	-0.34	203,527	17.91	17.91	17.77	0.78	-0.61	0.45
1935	2022-01-20	17.86	0.06	-0.33	133,566	17.93	17.96	17.86	0.56	-0.39	0.28
1934	2022-01-19	17.92	0.30	1.70	203,150	17.73	17.92	17.72	1.13	1.07	0.06
1933	2022-01-18	17.62	0.03	-0.17	210,779	17.66	17.69	17.60	0.51	-0.23	0.62
1932	2022-01-14	17.65	0.06	-0.34	136,142	17.70	17.73	17.64	0.51	-0.28	0.06
1931	2022-01-13	17.71	0.05	-0.28	126,308	17.70	17.71	17.63	0.45	0.06	-0.06
1930	2022-01-12	17.76	0.03	0.17	271,238	17.72	17.77	17.70	0.40	0.23	-0.34
1929	2022-01-11	17.73	0.23	1.31	121,343	17.54	17.73	17.53	1.14	1.08	-0.06
1928	2022-01-10	17.50	0.04	0.23	279,583	17.42	17.51	17.41	0.57	0.46	0.23
1927	2022-01-07	17.46	0.08	0.46	125,739	17.43	17.48	17.39	0.52	0.17	-0.23
1926	2022-01-06	17.38	0.22	-1.25	618,019	17.40	17.45	17.37	0.46	-0.11	0.29
1925	2022-01-05	17.60	0.04	-0.23	140,300	17.76	17.78	17.59	1.07	-0.90	-1.14
1924	2022-01-04	17.64	0.12	0.68	388,637	17.59	17.65	17.56	0.51	0.28	0.68
1923	2022-01-03	17.52	0.26	-1.46	250,241	17.58	17.59	17.49	0.57	-0.34	0.40
1922	2021-12-31	17.78	0.11	0.62	137,365	17.74	17.80	17.70	0.56	0.23	-1.12
1921	2021-12-30	17.67	0.13	0.74	116,349	17.53	17.67	17.53	0.80	0.80	0.40
1920	2021-12-29	17.54	0.02	-0.11	181,271	17.42	17.55	17.41	0.80	0.69	-0.06
1919	2021-12-28	17.56	0.06	-0.34	109,897	17.61	17.65	17.55	0.57	-0.28	-0.80
1918	2021-12-27	17.62	0.04	0.23	155,013	17.59	17.63	17.57	0.34	0.17	-0.06
1917	2021-12-23	17.58	0.04	0.23	595,542	17.57	17.60	17.50	0.57	0.06	0.06
1916	2021-12-22	17.54	0.15	0.86	314,288	17.45	17.55	17.42	0.74	0.52	0.17
1915	2021-12-21	17.39	0.01	0.06	134,532	17.46	17.46	17.36	0.57	-0.40	0.35
1914	2021-12-20	17.38	0.09	-0.52	260,433	17.48	17.48	17.38	0.57	-0.57	0.46
1913	2021-12-17	17.47	0.03	-0.17	711,203	17.56	17.60	17.46	0.80	-0.51	0.06
1912	2021-12-16	17.50	0.22	1.27	241,139	17.39	17.50	17.38	0.69	0.63	0.34
1911	2021-12-15	17.28	0.06	0.35	621,440	17.21	17.31	17.06	1.45	0.41	0.64
1910	2021-12-14	17.22	0.15	-0.86	173,106	17.21	17.28	17.19	0.52	0.06	-0.06
1909	2021-12-13	17.37	0.03	0.17	127,662	17.38	17.40	17.35	0.29	-0.06	-0.92
1908	2021-12-10	17.34	0.08	0.46	275,820	17.35	17.37	17.29	0.46	-0.06	0.23
1907	2021-12-09	17.26	0.11	-0.63	375,374	17.33	17.33	17.24	0.52	-0.40	0.52
1906	2021-12-08	17.37	0.02	0.12	39,984	17.32	17.37	17.32	0.29	0.29	-0.23
1905	2021-12-07	17.35	0.06	0.35	138,670	17.29	17.38	17.29	0.52	0.35	-0.17
1904	2021-12-06	17.29	0.05	-0.29	63,989	17.28	17.35	17.28	0.41	0.06	0.00
1903	2021-12-03	17.34	0.15	0.87	285,115	17.22	17.37	17.19	1.05	0.70	-0.35
1902	2021-12-02	17.19	0.11	-0.64	230,038	17.26	17.26	17.14	0.70	-0.41	0.17
1901	2021-12-01	17.30	0.07	0.41	333,855	17.37	17.42	17.29	0.75	-0.40	-0.23
1900	2021-11-30	17.23	0.12	-0.69	388,160	17.45	17.59	17.21	2.18	-1.26	0.81
1899	2021-11-29	17.35	0.02	-0.12	205,305	17.35	17.39	17.33	0.35	0.00	0.58
1898	2021-11-26	17.37	0.01	-0.06	257,177	17.55	17.55	17.32	1.31	-1.03	-0.12
1897	2021-11-24	17.38	0.03	-0.17	118,591	17.34	17.41	17.31	0.58	0.23	0.98
1896	2021-11-23	17.41	0.14	-0.80	239,137	17.40	17.43	17.33	0.57	0.06	-0.40
1895	2021-11-22	17.55	0.42	-2.34	503,320	17.69	17.72	17.52	1.13	-0.79	-0.85
1894	2021-11-19	17.97	0.13	-0.72	534,935	18.07	18.12	17.95	0.94	-0.55	-1.56
1893	2021-11-18	18.10	0.06	-0.33	190,375	18.11	18.14	18.06	0.44	-0.06	-0.17
1892	2021-11-17	18.16	0.17	0.94	197,889	18.12	18.16	18.10	0.33	0.22	-0.28
1891	2021-11-16	17.99	0.14	-0.77	313,485	18.10	18.15	17.99	0.88	-0.61	0.72
1890	2021-11-15	18.13	0.01	-0.06	950,752	18.11	18.16	18.08	0.44	0.11	-0.17
1889	2021-11-12	18.14	0.03	0.17	207,138	18.05	18.16	18.05	0.61	0.50	-0.17
1888	2021-11-11	18.11	0.09	0.50	170,809	18.09	18.13	18.09	0.22	0.11	-0.33
1887	2021-11-10	18.02	0.20	1.12	348,058	18.06	18.15	17.93	1.22	-0.22	0.39
1886	2021-11-09	17.82	0.09	0.51	114,661	17.76	17.82	17.73	0.51	0.34	1.35
1885	2021-11-08	17.73	0.06	0.34	398,433	17.73	17.76	17.70	0.34	0.00	0.17
1884	2021-11-05	17.67	0.22	1.26	99,613	17.52	17.67	17.47	1.14	0.86	0.34
1883	2021-11-04	17.45	0.20	1.16	190,491	17.42	17.48	17.42	0.34	0.17	0.40
1882	2021-11-03	17.25	0.13	-0.75	216,696	17.21	17.26	17.11	0.87	0.23	0.99
1881	2021-11-02	17.38	0.05	-0.29	146,172	17.42	17.44	17.37	0.40	-0.23	-0.98
1880	2021-11-01	17.43	0.10	0.58	446,826	17.42	17.46	17.37	0.52	0.06	-0.06
1879	2021-10-29	17.33	0.17	-0.97	159,312	17.31	17.35	17.25	0.58	0.12	0.52
1878	2021-10-28	17.50	0.02	0.11	169,937	17.57	17.60	17.44	0.91	-0.40	-1.09
1877	2021-10-27	17.48	0.03	0.17	176,056	17.46	17.50	17.37	0.74	0.11	0.51
1876	2021-10-26	17.45	0.13	-0.74	375,326	17.47	17.47	17.35	0.69	-0.11	0.06
1875	2021-10-25	17.58	0.13	0.74	193,197	17.55	17.59	17.55	0.23	0.17	-0.63
1874	2021-10-22	17.45	0.09	0.52	428,241	17.54	17.64	17.36	1.60	-0.51	0.57
1873	2021-10-21	17.36	0.00	0.00	103,999	17.35	17.36	17.31	0.29	0.06	1.04
1872	2021-10-20	17.36	0.15	0.87	148,969	17.30	17.38	17.27	0.64	0.35	-0.06
1871	2021-10-19	17.21	0.06	0.35	110,075	17.33	17.33	17.20	0.75	-0.69	0.52
1870	2021-10-18	17.15	0.06	-0.35	147,653	17.20	17.23	17.15	0.47	-0.29	1.05
1869	2021-10-15	17.21	0.26	-1.49	221,299	17.21	17.28	17.18	0.58	0.00	-0.06
1868	2021-10-14	17.47	0.03	0.17	330,669	17.51	17.51	17.46	0.29	-0.23	-1.49
1867	2021-10-13	17.44	0.30	1.75	259,972	17.19	17.47	17.19	1.63	1.45	0.40
1866	2021-10-12	17.14	0.08	0.47	376,418	17.13	17.20	17.09	0.64	0.06	0.29
1865	2021-10-11	17.06	0.04	-0.23	172,964	17.06	17.13	17.06	0.41	0.00	0.41
1864	2021-10-08	17.10	0.02	0.12	110,170	17.30	17.31	17.09	1.27	-1.16	-0.23
1863	2021-10-07	17.08	0.09	-0.52	195,469	17.07	17.15	17.06	0.53	0.06	1.29
1862	2021-10-06	17.17	0.05	0.29	120,643	17.09	17.17	17.09	0.47	0.47	-0.58
1861	2021-10-05	17.12	0.09	-0.52	539,282	17.05	17.15	17.02	0.76	0.41	-0.18
1860	2021-10-04	17.21	0.10	0.58	255,248	17.03	17.22	17.01	1.23	1.06	-0.93
1859	2021-10-01	17.11	0.02	0.12	144,726	17.09	17.16	17.06	0.59	0.12	-0.47
1858	2021-09-30	17.09	0.31	1.85	163,788	16.93	17.15	16.89	1.54	0.95	0.00
1857	2021-09-29	16.78	0.09	-0.53	366,370	16.90	16.93	16.76	1.01	-0.71	0.89
1856	2021-09-28	16.87	0.15	-0.88	161,023	16.93	16.93	16.83	0.59	-0.35	0.18
1855	2021-09-27	17.02	0.02	0.12	111,809	17.06	17.10	17.02	0.47	-0.23	-0.53
1854	2021-09-24	17.00	0.01	-0.06	246,625	16.96	17.06	16.95	0.65	0.24	0.35
1853	2021-09-23	17.01	0.20	-1.16	162,307	17.08	17.08	17.00	0.47	-0.41	-0.29
1852	2021-09-22	17.21	0.05	-0.29	1,296,799	17.26	17.39	17.17	1.27	-0.29	-0.76
1851	2021-09-21	17.26	0.10	0.58	2,077,440	17.24	17.33	17.22	0.64	0.12	0.00
1850	2021-09-20	17.16	0.11	0.65	252,377	17.10	17.19	17.08	0.64	0.35	0.47
1849	2021-09-17	17.05	0.01	-0.06	130,550	17.04	17.07	17.02	0.29	0.06	0.29
1848	2021-09-16	17.06	0.40	-2.29	252,993	17.10	17.11	17.01	0.58	-0.23	-0.12
1847	2021-09-15	17.46	0.10	-0.57	177,278	17.48	17.52	17.43	0.51	-0.11	-2.06
1846	2021-09-14	17.56	0.12	0.69	443,354	17.49	17.60	17.43	0.97	0.40	-0.46
1845	2021-09-13	17.44	0.04	0.23	152,014	17.42	17.49	17.42	0.40	0.11	0.29
1844	2021-09-10	17.40	0.07	-0.40	568,767	17.46	17.48	17.38	0.57	-0.34	0.11
1843	2021-09-09	17.47	0.06	0.34	666,470	17.49	17.50	17.39	0.63	-0.11	-0.06
1842	2021-09-08	17.41	0.04	-0.23	192,530	17.48	17.48	17.35	0.74	-0.40	0.46
1841	2021-09-07	17.45	0.35	-1.97	192,180	17.63	17.66	17.45	1.19	-1.02	0.17
1840	2021-09-03	17.80	0.19	1.08	168,401	17.75	17.84	17.73	0.62	0.28	-0.96
1839	2021-09-02	17.61	0.04	-0.23	123,293	17.63	17.64	17.56	0.45	-0.11	0.80
1838	2021-09-01	17.65	0.00	0.00	97,551	17.67	17.68	17.62	0.34	-0.11	-0.11
1837	2021-08-31	17.65	0.03	0.17	94,391	17.60	17.66	17.56	0.57	0.28	0.11
1836	2021-08-30	17.62	0.08	-0.45	65,177	17.65	17.66	17.59	0.40	-0.17	-0.11
1835	2021-08-27	17.70	0.25	1.43	93,749	17.44	17.70	17.36	1.95	1.49	-0.28
1834	2021-08-26	17.45	0.02	0.11	102,057	17.40	17.49	17.35	0.80	0.29	-0.06
1833	2021-08-25	17.43	0.12	-0.68	58,259	17.47	17.47	17.36	0.63	-0.23	-0.17
1832	2021-08-24	17.55	0.01	-0.06	77,089	17.58	17.60	17.54	0.34	-0.17	-0.46
1831	2021-08-23	17.56	0.22	1.27	88,728	17.55	17.57	17.49	0.46	0.06	0.11
1830	2021-08-20	17.34	0.01	0.06	98,753	17.34	17.38	17.31	0.40	0.00	1.21
1829	2021-08-19	17.33	0.06	-0.35	75,410	17.40	17.40	17.29	0.63	-0.40	0.06
1828	2021-08-18	17.39	0.02	0.12	85,207	17.40	17.42	17.31	0.63	-0.06	0.06
1827	2021-08-17	17.37	0.02	-0.12	62,205	17.41	17.44	17.33	0.63	-0.23	0.17
1826	2021-08-16	17.39	0.08	0.46	128,491	17.33	17.41	17.33	0.46	0.35	0.12
1825	2021-08-13	17.31	0.24	1.41	372,237	17.17	17.31	17.16	0.87	0.82	0.12
1824	2021-08-12	17.07	0.01	0.06	592,017	17.01	17.07	16.98	0.53	0.35	0.59
1823	2021-08-11	17.06	0.24	1.43	191,917	16.98	17.07	16.92	0.88	0.47	-0.29
1822	2021-08-10	16.82	0.00	0.00	368,337	16.78	16.86	16.71	0.89	0.24	0.95
1821	2021-08-09	16.82	0.31	-1.81	183,419	16.96	16.98	16.79	1.12	-0.83	-0.24
1820	2021-08-06	17.13	0.43	-2.45	245,082	17.24	17.26	17.12	0.81	-0.64	-0.99
1819	2021-08-05	17.56	0.08	-0.45	84,072	17.61	17.61	17.50	0.62	-0.28	-1.82
1818	2021-08-04	17.64	0.02	0.11	118,955	17.81	17.82	17.58	1.35	-0.95	-0.17
1817	2021-08-03	17.62	0.03	-0.17	105,509	17.63	17.66	17.61	0.28	-0.06	1.08
1816	2021-08-02	17.65	0.00	0.00	415,539	17.60	17.71	17.59	0.68	0.28	-0.11
1815	2021-07-30	17.65	0.16	-0.90	133,957	17.76	17.78	17.63	0.84	-0.62	-0.28
1814	2021-07-29	17.81	0.21	1.19	402,758	17.76	17.84	17.76	0.45	0.28	-0.28
1813	2021-07-28	17.60	0.07	0.40	228,478	17.51	17.61	17.45	0.91	0.51	0.91
1812	2021-07-27	17.53	0.04	0.23	144,975	17.54	17.56	17.49	0.40	-0.06	-0.11
1811	2021-07-26	17.49	0.05	-0.29	407,543	17.54	17.55	17.49	0.34	-0.29	0.29
1810	2021-07-23	17.54	0.04	-0.23	215,698	17.53	17.57	17.49	0.46	0.06	0.00
1809	2021-07-22	17.58	0.03	0.17	209,785	17.53	17.60	17.48	0.68	0.29	-0.28
1808	2021-07-21	17.55	0.06	-0.34	146,259	17.51	17.57	17.49	0.46	0.23	-0.11
1807	2021-07-20	17.61	0.03	-0.17	90,512	17.73	17.76	17.59	0.96	-0.68	-0.57
1806	2021-07-19	17.64	0.02	0.11	173,274	17.62	17.66	17.62	0.23	0.11	0.51
1805	2021-07-16	17.62	0.18	-1.01	148,168	17.75	17.76	17.61	0.85	-0.73	0.00
1804	2021-07-15	17.80	0.03	0.17	235,363	17.77	17.81	17.72	0.51	0.17	-0.28
1803	2021-07-14	17.77	0.16	0.91	199,747	17.78	17.78	17.71	0.39	-0.06	0.00
1802	2021-07-13	17.61	0.03	0.17	112,513	17.62	17.67	17.58	0.51	-0.06	0.97
1801	2021-07-12	17.58	0.02	-0.11	266,021	17.55	17.59	17.44	0.85	0.17	0.23
1800	2021-07-09	17.60	0.06	0.34	75,110	17.56	17.64	17.55	0.51	0.23	-0.28
1799	2021-07-08	17.54	0.02	-0.11	177,090	17.67	17.67	17.47	1.13	-0.74	0.11
1798	2021-07-07	17.56	0.07	0.40	165,247	17.56	17.60	17.51	0.51	0.00	0.63
1797	2021-07-06	17.49	0.09	0.52	220,087	17.61	17.64	17.43	1.19	-0.68	0.40
1796	2021-07-02	17.40	0.11	0.64	314,435	17.40	17.45	17.31	0.80	0.00	1.21
1795	2021-07-01	17.29	0.07	0.41	258,057	17.34	17.35	17.22	0.75	-0.29	0.64
1794	2021-06-30	17.22	0.08	0.47	290,081	17.11	17.27	17.09	1.05	0.64	0.70
1793	2021-06-29	17.14	0.19	-1.10	456,431	17.09	17.19	17.06	0.76	0.29	-0.18
1792	2021-06-28	17.33	0.01	0.06	147,479	17.34	17.35	17.31	0.23	-0.06	-1.38
1791	2021-06-25	17.32	0.05	0.29	109,099	17.42	17.42	17.30	0.69	-0.57	0.12
1790	2021-06-24	17.27	0.02	-0.12	91,642	17.37	17.38	17.27	0.63	-0.58	0.87
1789	2021-06-23	17.29	0.01	-0.06	350,446	17.36	17.47	17.27	1.15	-0.40	0.46
1788	2021-06-22	17.30	0.06	-0.35	528,917	17.31	17.36	17.27	0.52	-0.06	0.35
1787	2021-06-21	17.36	0.20	1.17	804,206	17.31	17.39	17.28	0.64	0.29	-0.29
1786	2021-06-18	17.16	0.08	-0.46	250,530	17.28	17.32	17.16	0.93	-0.69	0.87
1785	2021-06-17	17.24	0.56	-3.15	271,903	17.36	17.43	17.22	1.21	-0.69	0.23
1784	2021-06-16	17.80	0.29	-1.60	271,316	18.09	18.12	17.79	1.82	-1.60	-2.47
1783	2021-06-15	18.09	0.07	-0.39	254,705	18.17	18.18	18.04	0.77	-0.44	0.00
1782	2021-06-14	18.16	0.12	-0.66	170,464	18.00	18.20	17.99	1.17	0.89	0.06
1781	2021-06-11	18.28	0.19	-1.03	242,233	18.33	18.35	18.26	0.49	-0.27	-1.53
1780	2021-06-10	18.47	0.07	0.38	146,430	18.38	18.49	18.35	0.76	0.49	-0.76
1779	2021-06-09	18.40	0.03	-0.16	208,927	18.45	18.47	18.38	0.49	-0.27	-0.11
1778	2021-06-08	18.43	0.06	-0.32	234,784	18.44	18.45	18.35	0.54	-0.05	0.11
1777	2021-06-07	18.49	0.08	0.43	1,541,535	18.39	18.50	18.37	0.71	0.54	-0.27
1776	2021-06-04	18.41	0.18	0.99	503,960	18.36	18.46	18.36	0.54	0.27	-0.11
1775	2021-06-03	18.23	0.35	-1.88	353,100	18.29	18.29	18.17	0.66	-0.33	0.71
1774	2021-06-02	18.58	0.09	0.49	175,740	18.54	18.59	18.51	0.43	0.22	-1.56
1773	2021-06-01	18.49	0.05	-0.27	1,019,562	18.57	18.59	18.43	0.86	-0.43	0.27
1772	2021-05-28	18.54	0.06	0.32	145,030	18.46	18.55	18.44	0.60	0.43	0.16
1771	2021-05-27	18.48	0.01	0.05	135,617	18.45	18.49	18.39	0.54	0.16	-0.11
1770	2021-05-26	18.47	0.03	-0.16	210,723	18.55	18.57	18.42	0.81	-0.43	-0.11
1769	2021-05-25	18.50	0.16	0.87	140,001	18.31	18.50	18.31	1.04	1.04	0.27
1768	2021-05-24	18.34	0.04	0.22	156,152	18.32	18.36	18.30	0.33	0.11	-0.16
1767	2021-05-21	18.30	0.01	0.05	173,006	18.36	18.39	18.21	0.98	-0.33	0.11
1766	2021-05-20	18.29	0.07	0.38	213,787	18.23	18.34	18.22	0.66	0.33	0.38
1765	2021-05-19	18.22	0.01	0.05	363,674	18.21	18.41	18.13	1.54	0.05	0.05
1764	2021-05-18	18.21	0.04	0.22	204,400	18.22	18.22	18.14	0.44	-0.05	0.00
1763	2021-05-17	18.17	0.22	1.23	172,948	18.01	18.19	18.01	1.00	0.89	0.28
1762	2021-05-14	17.95	0.16	0.90	174,160	17.88	17.96	17.86	0.56	0.39	0.33
1761	2021-05-13	17.79	0.06	0.34	171,639	17.72	17.80	17.70	0.56	0.40	0.51
1760	2021-05-12	17.73	0.17	-0.95	212,311	17.82	17.86	17.72	0.79	-0.51	-0.06
1759	2021-05-11	17.90	0.00	0.00	229,886	17.73	17.90	17.71	1.07	0.96	-0.45
1758	2021-05-10	17.90	0.07	0.39	535,573	17.97	17.97	17.86	0.61	-0.39	-0.95
1757	2021-05-07	17.83	0.14	0.79	587,303	17.84	17.93	17.79	0.78	-0.06	0.79
1756	2021-05-06	17.69	0.29	1.67	157,639	17.45	17.70	17.45	1.43	1.38	0.85
1755	2021-05-05	17.40	0.09	0.52	80,527	17.35	17.40	17.35	0.29	0.29	0.29
1754	2021-05-04	17.31	0.13	-0.75	208,562	17.44	17.52	17.25	1.55	-0.75	0.23
1753	2021-05-03	17.44	0.22	1.28	159,831	17.43	17.51	17.42	0.52	0.06	0.00
1752	2021-04-30	17.22	0.06	-0.35	209,973	17.24	17.26	17.19	0.41	-0.12	1.22
1751	2021-04-29	17.28	0.08	-0.46	227,627	17.21	17.28	17.12	0.93	0.41	-0.23
1750	2021-04-28	17.36	0.06	0.35	275,922	17.23	17.36	17.22	0.81	0.75	-0.86
1749	2021-04-27	17.30	0.05	-0.29	294,404	17.36	17.38	17.29	0.52	-0.35	-0.40
1748	2021-04-26	17.35	0.06	0.35	502,089	17.32	17.35	17.28	0.40	0.17	0.06
1747	2021-04-23	17.29	0.07	-0.40	166,101	17.40	17.41	17.26	0.86	-0.63	0.17
1746	2021-04-22	17.36	0.12	-0.69	135,439	17.38	17.41	17.32	0.52	-0.12	0.23
1745	2021-04-21	17.48	0.17	0.98	258,278	17.39	17.50	17.38	0.69	0.52	-0.57
1744	2021-04-20	17.31	0.06	0.35	193,369	17.23	17.34	17.23	0.64	0.46	0.46
1743	2021-04-19	17.25	0.04	-0.23	438,945	17.26	17.30	17.23	0.41	-0.06	-0.12
1742	2021-04-16	17.29	0.11	0.64	213,462	17.05	17.23	17.05	1.06	1.41	-0.17
1741	2021-04-15	17.18	0.27	1.60	213,462	17.05	17.23	17.05	1.06	0.76	-0.76
1740	2021-04-14	16.91	0.09	-0.53	172,477	16.93	16.94	16.88	0.35	-0.12	0.83
1739	2021-04-13	17.00	0.13	0.77	163,207	16.97	17.03	16.95	0.47	0.18	-0.41
1738	2021-04-12	16.87	0.10	-0.59	124,514	16.92	16.92	16.82	0.59	-0.30	0.59
1737	2021-04-09	16.97	0.12	-0.70	175,666	16.91	17.01	16.90	0.65	0.35	-0.29
1736	2021-04-08	17.09	0.18	1.06	262,744	17.06	17.13	17.06	0.41	0.18	-1.05
1735	2021-04-07	16.91	0.05	-0.29	218,200	16.93	16.96	16.90	0.35	-0.12	0.89
1734	2021-04-06	16.96	0.14	0.83	1,041,193,984	16.93	17.00	16.92	0.47	0.18	-0.18
1733	2021-04-05	16.82	0.03	-0.18	3,170,223,104,000	16.80	16.88	16.78	0.60	0.12	0.65
1732	2021-04-01	16.85	0.22	1.32	1,046,562,816	16.79	16.85	16.77	0.48	0.36	-0.30
1731	2021-03-31	16.63	0.24	1.46	853,810	16.43	16.70	16.43	1.64	1.22	0.96
1730	2021-03-30	16.39	0.28	-1.68	3,197,066,304	16.43	16.44	16.38	0.37	-0.24	0.24
1729	2021-03-29	16.67	0.19	-1.13	238,371	16.79	16.79	16.63	0.95	-0.71	-1.44
1728	2021-03-26	16.86	0.05	0.30	155,224	16.80	16.90	16.81	0.54	0.36	-0.42
1727	2021-03-25	16.81	0.08	-0.47	194,566	16.94	17.00	16.78	1.30	-0.77	-0.06
1726	2021-03-24	16.89	0.06	0.36	219,010	16.86	16.93	16.83	0.59	0.18	0.30
1725	2021-03-23	16.83	0.11	-0.65	147,818	16.90	16.90	16.81	0.53	-0.41	0.18
1724	2021-03-22	16.94	0.04	-0.24	101,160	16.87	16.96	16.87	0.53	0.41	-0.24
1723	2021-03-19	16.98	0.09	0.53	183,167	16.91	16.99	16.89	0.59	0.41	-0.65
1722	2021-03-18	16.89	0.10	-0.59	299,291	16.76	16.92	16.76	0.95	0.78	0.12
1721	2021-03-17	16.99	0.12	0.71	697,926	16.86	17.06	16.79	1.60	0.77	-1.35
1720	2021-03-16	16.87	0.01	0.06	424,309	16.89	16.96	16.83	0.77	-0.12	-0.06
1719	2021-03-15	16.86	0.07	0.42	153,399	16.86	16.89	16.78	0.65	0.00	0.18
1718	2021-03-12	16.79	0.01	0.06	170,409	16.59	16.81	16.58	1.39	1.21	0.42
1717	2021-03-11	16.78	0.02	-0.12	121,163	16.78	16.83	16.77	0.36	0.00	-1.13
1716	2021-03-10	16.80	0.08	0.48	174,967	16.75	16.81	16.71	0.60	0.30	-0.12
1715	2021-03-09	16.72	0.34	2.08	331,071	16.72	16.75	16.67	0.48	0.00	0.18
1714	2021-03-08	16.38	0.15	-0.91	220,852	16.48	16.50	16.33	1.03	-0.61	2.08
1713	2021-03-05	16.53	0.01	-0.06	295,694	16.59	16.60	16.50	0.60	-0.36	-0.30
1712	2021-03-04	16.54	0.17	-1.02	522,053	16.69	16.78	16.47	1.86	-0.90	0.30
1711	2021-03-03	16.71	0.18	-1.07	242,549	16.69	16.81	16.58	1.38	0.12	-0.12

OUNZ Investment Calculator

This calculator shows the potential of OUNZ stock.
Just pick a start date, end date and click Calculate.

Ticker:

OUNZ

Date start:

2014-05-16 open

Date end:

2023-02-23 close

Duration:

8 years 285 days

Trading days:

2,209

There are no history of "OUNZ" dividends

BUY

Your initial investment on 2014-05-16 open

1,000.00

Shares bought: 77.46

Stock price: 12.91

SELL

Value on 2023-02-23 close

1,369.48

NET: +369.48

ROI: +36.95% (1.37x)

Annualised: +3.65% (1.04x)

Stock price: 17.68

Duration: 8 years 285 days

Trading days: 2,209

Click here to calculate the HIGHEST and LOWEST values of your investment.

OUNZ Monthly statistics

This section shows monthly performance of OUNZ stock.
There are 106 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	18.94 2023-02-01	17.63 2023-02-23	18.73 2023-02-01	17.68 2023-02-23	-5.61	1.12	-5.87
2023 January	20	18.89 2023-01-25	17.70 2023-01-05	17.85 2023-01-03	18.69 2023-01-31	4.71	5.83	-0.84
2022 December	21	17.77 2022-12-27	17.13 2022-12-05	17.45 2022-12-01	17.69 2022-12-30	1.38	1.83	-1.83
2022 November	21	17.31 2022-11-15	15.69 2022-11-03	16.02 2022-11-01	17.16 2022-11-30	7.12	8.05	-2.06
2022 October	21	16.78 2022-10-04	15.77 2022-10-20	16.20 2022-10-03	15.84 2022-10-31	-2.22	3.58	-2.65
2022 September	21	16.84 2022-09-12	15.74 2022-09-26	16.49 2022-09-01	16.13 2022-09-30	-2.18	2.12	-4.55
2022 August	23	17.50 2022-08-12	16.59 2022-08-31	17.19 2022-08-01	16.60 2022-08-31	-3.43	1.80	-3.49
2022 July	20	17.56 2022-07-01	16.45 2022-07-20	17.40 2022-07-01	17.09 2022-07-29	-1.78	0.92	-5.46
2022 June	21	18.22 2022-06-10	17.52 2022-06-30	17.94 2022-06-01	17.53 2022-06-30	-2.29	1.56	-2.34
2022 May	21	18.49 2022-05-05	17.49 2022-05-13	18.08 2022-05-02	17.82 2022-05-31	-1.44	2.27	-3.26
2022 April	21	19.38 2022-04-18	18.28 2022-04-27	18.70 2022-04-01	18.42 2022-04-29	-1.50	3.64	-2.25
2022 March	23	20.10 2022-03-08	18.35 2022-03-16	18.64 2022-03-01	18.83 2022-03-31	1.02	7.83	-1.56
2022 February	19	19.00 2022-02-24	17.40 2022-02-03	17.53 2022-02-01	18.56 2022-02-28	5.88	8.39	-0.74
2022 January	20	18.02 2022-01-25	17.32 2022-01-28	17.58 2022-01-03	17.50 2022-01-31	-0.46	2.50	-1.48
2021 December	22	17.80 2021-12-31	17.06 2021-12-15	17.37 2021-12-01	17.78 2021-12-31	2.36	2.48	-1.78
2021 November	21	18.16 2021-11-17	17.11 2021-11-03	17.42 2021-11-01	17.23 2021-11-30	-1.09	4.25	-1.78
2021 October	21	17.64 2021-10-22	17.01 2021-10-04	17.09 2021-10-01	17.33 2021-10-29	1.40	3.22	-0.47
2021 September	21	17.84 2021-09-03	16.76 2021-09-29	17.67 2021-09-01	17.09 2021-09-30	-3.28	0.96	-5.15
2021 August	22	17.82 2021-08-04	16.71 2021-08-10	17.60 2021-08-02	17.65 2021-08-31	0.28	1.25	-5.06
2021 July	21	17.84 2021-07-29	17.22 2021-07-01	17.34 2021-07-01	17.65 2021-07-30	1.79	2.88	-0.69
2021 June	22	18.59 2021-06-02	17.06 2021-06-29	18.57 2021-06-01	17.22 2021-06-30	-7.27	0.11	-8.13
2021 May	20	18.57 2021-05-26	17.25 2021-05-04	17.43 2021-05-03	18.54 2021-05-28	6.37	6.54	-1.03
2021 April	21	17.50 2021-04-21	16.77 2021-04-01	16.79 2021-04-01	17.22 2021-04-30	2.56	4.23	-0.12
2021 March	23	17.06 2021-03-17	16.33 2021-03-08	16.94 2021-03-01	16.63 2021-03-31	-1.83	0.71	-3.60
2021 February	19	18.20 2021-02-01	16.74 2021-02-26	18.20 2021-02-01	16.83 2021-02-26	-7.53	0.00	-8.02
2021 January	19	19.03 2021-01-05	17.78 2021-01-15	18.92 2021-01-04	17.95 2021-01-29	-5.13	0.58	-6.03
2020 December	22	18.53 2020-12-31	17.60 2020-12-01	17.63 2020-12-01	18.52 2020-12-31	5.05	5.10	-0.17
2020 November	20	19.06 2020-11-06	17.25 2020-11-30	18.43 2020-11-02	17.32 2020-11-30	-6.02	3.42	-6.40
2020 October	22	18.83 2020-10-21	18.17 2020-10-29	18.56 2020-10-01	18.32 2020-10-30	-1.29	1.45	-2.10
2020 September	21	19.42 2020-09-01	18.06 2020-09-25	19.42 2020-09-01	18.39 2020-09-30	-5.30	0.00	-7.00
2020 August	21	20.20 2020-08-06	18.61 2020-08-12	19.23 2020-08-03	19.21 2020-08-31	-0.10	5.04	-3.22
2020 July	22	19.34 2020-07-29	17.18 2020-07-01	17.35 2020-07-01	19.28 2020-07-31	11.12	11.47	-0.98
2020 June	22	17.43 2020-06-30	16.31 2020-06-05	16.91 2020-06-01	17.38 2020-06-30	2.78	3.08	-3.55
2020 May	20	17.12 2020-05-20	16.38 2020-05-01	16.38 2020-05-01	16.90 2020-05-29	3.17	4.52	0.00
2020 April	21	17.08 2020-04-14	15.35 2020-04-01	15.41 2020-04-01	16.49 2020-04-30	7.01	10.84	-0.39
2020 March	22	16.53 2020-03-06	14.19 2020-03-16	15.57 2020-03-02	15.39 2020-03-31	-1.16	6.17	-8.86
2020 February	19	16.45 2020-02-24	15.14 2020-02-04	15.44 2020-02-03	15.42 2020-02-28	-0.13	6.54	-1.94
2020 January	21	15.54 2020-01-31	14.90 2020-01-02	14.93 2020-01-02	15.52 2020-01-31	3.95	4.09	-0.20
2019 December	21	14.90 2019-12-31	14.25 2019-12-02	14.25 2019-12-02	14.85 2019-12-31	4.21	4.56	0.00
2019 November	20	14.82 2019-11-01	14.13 2019-11-12	14.76 2019-11-01	14.33 2019-11-29	-2.91	0.41	-4.27
2019 October	23	14.85 2019-10-03	14.32 2019-10-01	14.33 2019-10-01	14.78 2019-10-31	3.14	3.63	-0.07
2019 September	20	15.23 2019-09-04	14.35 2019-09-30	15.05 2019-09-03	14.42 2019-09-30	-4.19	1.20	-4.65
2019 August	22	15.12 2019-08-28	13.75 2019-08-01	13.75 2019-08-01	14.92 2019-08-30	8.51	9.96	0.00
2019 July	22	14.17 2019-07-18	13.55 2019-07-01	13.65 2019-07-01	13.83 2019-07-31	1.32	3.81	-0.73
2019 June	20	14.07 2019-06-25	12.87 2019-06-03	12.88 2019-06-03	13.82 2019-06-28	7.30	9.24	-0.08
2019 May	22	12.80 2019-05-31	12.42 2019-05-02	12.60 2019-05-01	12.80 2019-05-31	1.59	1.59	-1.43
2019 April	21	12.85 2019-04-10	12.41 2019-04-23	12.71 2019-04-01	12.59 2019-04-30	-0.94	1.10	-2.36
2019 March	21	12.97 2019-03-25	12.56 2019-03-07	12.81 2019-03-01	12.67 2019-03-29	-1.09	1.25	-1.95
2019 February	19	13.20 2019-02-20	12.80 2019-02-11	13.03 2019-02-01	12.88 2019-02-28	-1.15	1.30	-1.77
2019 January	21	13.04 2019-01-02	12.55 2019-01-23	12.60 2019-01-02	12.94 2019-01-31	2.70	3.49	-0.40
2018 December	19	12.59 2018-12-31	12.07 2018-12-03	12.12 2018-12-03	12.59 2018-12-31	3.88	3.88	-0.41
2018 November	21	12.15 2018-11-01	11.78 2018-11-14	12.07 2018-11-01	11.99 2018-11-30	-0.66	0.66	-2.40
2018 October	23	12.21 2018-10-26	11.64 2018-10-09	11.71 2018-10-01	11.94 2018-10-31	1.96	4.27	-0.60
2018 September	19	11.91 2018-09-13	11.61 2018-09-27	11.70 2018-09-04	11.71 2018-09-28	0.09	1.79	-0.77
2018 August	23	12.01 2018-08-01	11.53 2018-08-16	12.01 2018-08-01	11.78 2018-08-31	-1.92	0.00	-4.00
2018 July	21	12.69 2018-07-03	11.95 2018-07-19	12.28 2018-07-02	12.05 2018-07-31	-1.87	3.34	-2.69
2018 June	21	12.86 2018-06-14	12.26 2018-06-28	12.72 2018-06-01	12.31 2018-06-29	-3.22	1.10	-3.62
2018 May	22	13.02 2018-05-11	12.67 2018-05-21	12.87 2018-05-01	12.79 2018-05-31	-0.62	1.17	-1.55
2018 April	21	13.40 2018-04-11	12.90 2018-04-30	13.14 2018-04-02	12.94 2018-04-30	-1.52	1.98	-1.83
2018 March	21	13.35 2018-03-26	12.84 2018-03-01	12.87 2018-03-01	13.05 2018-03-29	1.40	3.73	-0.23
2018 February	19	13.36 2018-02-16	12.92 2018-02-09	13.21 2018-02-01	12.98 2018-02-28	-1.74	1.14	-2.20
2018 January	21	13.44 2018-01-25	12.88 2018-01-03	12.93 2018-01-02	13.27 2018-01-31	2.63	3.94	-0.39
2017 December	20	12.89 2017-12-29	12.19 2017-12-12	12.55 2017-12-01	12.85 2017-12-29	2.39	2.71	-2.87
2017 November	21	12.80 2017-11-27	12.48 2017-11-03	12.56 2017-11-01	12.56 2017-11-30	0.00	1.91	-0.64
2017 October	22	12.87 2017-10-16	12.44 2017-10-06	12.58 2017-10-02	12.53 2017-10-31	-0.40	2.31	-1.11
2017 September	20	13.32 2017-09-07	12.63 2017-09-29	13.08 2017-09-01	12.63 2017-09-29	-3.44	1.83	-3.44
2017 August	23	13.06 2017-08-31	12.37 2017-08-08	12.50 2017-08-01	13.06 2017-08-31	4.48	4.48	-1.04
2017 July	20	12.54 2017-07-28	11.93 2017-07-11	12.11 2017-07-03	12.53 2017-07-31	3.47	3.55	-1.49
2017 June	22	12.80 2017-06-06	12.21 2017-06-30	12.49 2017-06-01	12.26 2017-06-30	-1.84	2.48	-2.24
2017 May	22	12.58 2017-05-31	12.00 2017-05-09	12.49 2017-05-01	12.57 2017-05-31	0.64	0.72	-3.92
2017 April	19	12.77 2017-04-18	12.31 2017-04-05	12.32 2017-04-03	12.53 2017-04-28	1.70	3.65	-0.08
2017 March	23	12.46 2017-03-27	11.84 2017-03-14	12.26 2017-03-01	12.33 2017-03-31	0.57	1.63	-3.43
2017 February	19	12.50 2017-02-27	11.86 2017-02-01	11.91 2017-02-01	12.38 2017-02-28	3.95	4.95	-0.42
2017 January	20	12.05 2017-01-23	11.37 2017-01-03	11.38 2017-01-03	11.99 2017-01-31	5.36	5.89	-0.09
2016 December	21	11.67 2016-12-07	11.12 2016-12-15	11.54 2016-12-01	11.39 2016-12-30	-1.30	1.13	-3.64
2016 November	21	12.95 2016-11-02	11.59 2016-11-30	12.76 2016-11-01	11.61 2016-11-30	-9.01	1.49	-9.17
2016 October	21	13.02 2016-10-03	12.30 2016-10-07	13.02 2016-10-03	12.66 2016-10-31	-2.76	0.00	-5.53
2016 September	21	13.41 2016-09-06	12.95 2016-09-16	12.95 2016-09-01	13.05 2016-09-30	0.77	3.55	0.00
2016 August	23	13.56 2016-08-02	12.96 2016-08-31	13.36 2016-08-01	12.96 2016-08-31	-2.99	1.50	-2.99
2016 July	20	13.61 2016-07-06	13.01 2016-07-25	13.25 2016-07-01	13.42 2016-07-29	1.28	2.72	-1.81
2016 June	22	13.19 2016-06-27	11.98 2016-06-01	12.06 2016-06-01	13.13 2016-06-30	8.87	9.37	-0.66
2016 May	21	12.87 2016-05-02	11.98 2016-05-27	12.86 2016-05-02	12.08 2016-05-31	-6.07	0.08	-6.84
2016 April	21	12.87 2016-04-29	12.01 2016-04-01	12.06 2016-04-01	12.84 2016-04-29	6.47	6.72	-0.41
2016 March	22	12.71 2016-03-04	12.08 2016-03-24	12.34 2016-03-01	12.22 2016-03-31	-0.97	3.00	-2.11
2016 February	20	12.51 2016-02-11	11.16 2016-02-02	11.16 2016-02-01	12.32 2016-02-29	10.39	12.10	0.00
2016 January	19	11.21 2016-01-27	10.65 2016-01-04	10.71 2016-01-04	11.10 2016-01-29	3.64	4.67	-0.56
2015 December	22	10.82 2015-12-04	10.43 2015-12-17	10.59 2015-12-01	10.52 2015-12-31	-0.66	2.17	-1.51
2015 November	20	11.31 2015-11-02	10.50 2015-11-27	11.29 2015-11-02	10.60 2015-11-30	-6.11	0.18	-7.00
2015 October	22	11.84 2015-10-14	11.08 2015-10-01	11.12 2015-10-01	11.35 2015-10-30	2.07	6.47	-0.36
2015 September	21	11.50 2015-09-24	10.95 2015-09-11	11.39 2015-09-01	11.09 2015-09-30	-2.63	0.97	-3.86
2015 August	21	11.61 2015-08-24	10.79 2015-08-05	10.87 2015-08-03	11.30 2015-08-31	3.96	6.81	-0.74
2015 July	22	11.68 2015-07-06	10.75 2015-07-24	11.65 2015-07-01	10.90 2015-07-31	-6.44	0.26	-7.73
2015 June	22	11.99 2015-06-19	11.60 2015-06-05	11.94 2015-06-01	11.68 2015-06-30	-2.18	0.42	-2.85
2015 May	20	12.24 2015-05-18	11.67 2015-05-01	11.68 2015-05-01	11.87 2015-05-29	1.63	4.79	-0.09
2015 April	21	12.19 2015-04-06	11.72 2015-04-24	11.90 2015-04-01	11.80 2015-04-30	-0.84	2.44	-1.51
2015 March	22	12.15 2015-03-23	11.41 2015-03-17	12.11 2015-03-02	11.79 2015-03-31	-2.64	0.33	-5.78
2015 February	19	12.79 2015-02-02	11.85 2015-02-18	12.75 2015-02-02	12.08 2015-02-27	-5.25	0.31	-7.06
2015 January	20	13.02 2015-01-21	11.69 2015-01-02	11.69 2015-01-02	12.79 2015-01-30	9.41	11.38	0.00
2014 December	22	12.30 2014-12-09	11.59 2014-12-17	11.82 2014-12-01	11.81 2014-12-31	-0.08	4.06	-1.95
2014 November	19	12.04 2014-11-21	11.40 2014-11-06	11.68 2014-11-03	11.66 2014-11-28	-0.17	3.08	-2.40
2014 October	23	12.51 2014-10-21	11.61 2014-10-31	12.12 2014-10-01	11.70 2014-10-31	-3.47	3.22	-4.21
2014 September	21	12.74 2014-09-04	12.04 2014-09-30	12.67 2014-09-02	12.08 2014-09-30	-4.66	0.55	-4.97
2014 August	21	13.16 2014-08-12	12.72 2014-08-21	12.94 2014-08-01	12.86 2014-08-29	-0.62	1.70	-1.70
2014 July	22	13.42 2014-07-10	12.80 2014-07-31	13.29 2014-07-01	12.84 2014-07-31	-3.39	0.98	-3.69
2014 June	21	13.28 2014-06-30	12.42 2014-06-03	12.46 2014-06-02	13.26 2014-06-30	6.42	6.58	-0.32
2014 May	10	13.03 2014-05-19	12.43 2014-05-30	12.91 2014-05-16	12.50 2014-05-30	-3.18	0.93	-3.72

OUNZ Dividends

This table shows historical dividends paid by OUNZ.

There are no OUNZ dividends to display.

OUNZ Stock Splits

This table shows OUNZ stock splits.

There are no OUNZ stock splits to display.

OUNZ Basic Information

Ticker, symbol:

OUNZ
Full title:

VanEck Merk Gold Trust
First trading day:

2014-05-16
Last trading day:

2023-02-23
Total trading days:

2,210
Last close price:

17.68 (+1.00%)
Market cap:

150M
Stock Exchange:

NYSE Arca
Description:

The investment seeks to provide investors with an opportunity to invest in gold through the shares and be able to take delivery of physical gold in exchange for those shares. The Trust’s secondary objective is for the shares to reflect the performance of the price of gold less the expenses of the Trust’s operations. Each share represents a fractional undivided beneficial interest in the Trust’s net assets. The Trust’s assets consist principally of gold held on the Trust’s behalf in financial institutions for safekeeping.
Phone number:

855-675-6869

Best intraday sessions of OUNZ

This table shows top 100 best intraday sessions of OUNZ.

Position	Date	Percentage
1	2014-11-14	3.30
2	2018-07-03	3.25
3	2020-03-16	3.15
4	2019-08-01	2.91
5	2016-03-16	2.62
6	2020-03-17	2.61
7	2016-02-18	2.50
8	2020-03-23	2.43
9	2014-12-01	2.37
10	2016-02-05	2.28
11	2014-11-07	2.09
12	2022-06-10	2.08
13	2022-11-08	2.03
14	2020-08-04	2.02
15	2020-03-03	1.98
16	2014-06-19	1.94
17	2019-07-18	1.87
18	2022-02-11	1.86
19	2022-10-03	1.85
20	2020-08-26	1.71
21	2020-04-06	1.69
22	2015-07-24	1.67
23	2015-03-18	1.66
24	2022-03-08	1.63
25	2019-08-23	1.63
26	2017-03-15	1.60
27	2018-02-14	1.52
28	2020-04-13	1.51
29	2015-01-30	1.51
30	2021-08-27	1.49
31	2019-07-02	1.47
32	2021-10-13	1.45
33	2022-03-01	1.45
34	2021-04-16	1.41
35	2017-09-25	1.41
36	2022-10-21	1.39
37	2021-05-06	1.38
38	2015-09-17	1.35
39	2015-04-27	1.35
40	2020-05-27	1.33
41	2022-06-16	1.30
42	2016-03-03	1.29
43	2015-01-02	1.28
44	2022-07-21	1.27
45	2018-10-11	1.26
46	2020-12-07	1.23
47	2016-07-21	1.23
48	2020-08-20	1.22
49	2021-03-31	1.22
50	2020-05-01	1.22
51	2022-09-07	1.21
52	2014-11-11	1.21
53	2021-03-12	1.21
54	2016-09-06	1.21
55	2022-05-16	1.20
56	2022-03-29	1.19
57	2019-10-01	1.19
58	2016-02-03	1.16
59	2019-07-17	1.16
60	2023-02-01	1.12
61	2015-12-04	1.12
62	2016-04-28	1.12
63	2018-11-14	1.10
64	2017-08-28	1.09
65	2022-03-07	1.09
66	2020-05-07	1.09
67	2020-06-15	1.08
68	2022-01-11	1.08
69	2022-01-19	1.07
70	2014-07-17	1.07
71	2017-07-26	1.06
72	2023-01-06	1.06
73	2021-10-04	1.06
74	2020-11-05	1.06
75	2022-11-04	1.05
76	2015-08-20	1.05
77	2021-05-25	1.04
78	2020-08-17	1.04
79	2015-10-14	1.03
80	2023-01-13	1.03
81	2022-07-27	1.02
82	2020-08-13	1.01
83	2017-08-31	1.01
84	2016-01-26	1.00
85	2014-12-09	0.99
86	2022-08-04	0.99
87	2020-06-26	0.99
88	2019-06-19	0.99
89	2020-07-07	0.98
90	2016-12-29	0.97
91	2020-09-08	0.97
92	2021-05-11	0.96
93	2023-01-25	0.96
94	2017-08-16	0.96
95	2019-09-20	0.95
96	2021-09-30	0.95
97	2020-07-28	0.95
98	2022-11-10	0.95
99	2016-04-29	0.94
100	2020-07-22	0.94

Worst intraday sessions of OUNZ

This table shows the worst 100 intraday sessions of OUNZ.

Position	Date	Percentage
1	2020-03-13	-4.06
2	2022-02-24	-2.95
3	2020-02-28	-2.77
4	2020-08-19	-2.62
5	2020-03-12	-2.48
6	2016-06-16	-2.31
7	2016-11-11	-2.25
8	2016-11-09	-2.25
9	2020-08-27	-2.08
10	2016-03-14	-2.08
11	2021-01-08	-2.07
12	2014-12-22	-2.01
13	2020-03-31	-1.97
14	2020-08-11	-1.94
15	2016-12-14	-1.91
16	2015-10-28	-1.88
17	2021-02-26	-1.87
18	2023-02-02	-1.75
19	2020-08-12	-1.74
20	2016-10-04	-1.72
21	2020-10-06	-1.66
22	2020-11-23	-1.65
23	2014-11-10	-1.63
24	2022-07-05	-1.61
25	2019-09-25	-1.60
26	2021-06-16	-1.60
27	2017-06-14	-1.51
28	2016-11-10	-1.51
29	2023-02-09	-1.48
30	2020-03-11	-1.48
31	2019-07-31	-1.43
32	2016-03-11	-1.43
33	2014-12-15	-1.41
34	2020-02-24	-1.40
35	2022-07-06	-1.40
36	2019-11-07	-1.37
37	2016-08-12	-1.34
38	2022-05-10	-1.33
39	2022-12-05	-1.32
40	2022-09-26	-1.32
41	2022-05-05	-1.30
42	2021-01-29	-1.27
43	2021-11-30	-1.26
44	2019-09-05	-1.26
45	2020-09-23	-1.25
46	2014-12-16	-1.24
47	2022-09-15	-1.22
48	2019-09-06	-1.21
49	2017-09-13	-1.21
50	2016-02-24	-1.21
51	2015-03-06	-1.19
52	2019-03-01	-1.17
53	2021-10-08	-1.16
54	2019-09-13	-1.15
55	2014-10-29	-1.15
56	2015-02-11	-1.14
57	2022-07-20	-1.14
58	2014-09-17	-1.13
59	2022-11-02	-1.12
60	2020-02-25	-1.12
61	2020-01-08	-1.10
62	2014-11-28	-1.10
63	2020-08-07	-1.10
64	2014-12-31	-1.09
65	2014-11-19	-1.09
66	2020-09-01	-1.08
67	2017-08-29	-1.07
68	2022-05-12	-1.06
69	2020-02-27	-1.05
70	2021-11-26	-1.03
71	2016-03-08	-1.03
72	2021-09-07	-1.02
73	2020-05-26	-1.01
74	2019-09-12	-1.01
75	2019-08-13	-1.01
76	2021-01-15	-1.00
77	2020-08-24	-1.00
78	2018-02-06	-0.99
79	2020-03-10	-0.99
80	2020-09-10	-0.99
81	2019-08-29	-0.99
82	2016-05-26	-0.98
83	2023-01-18	-0.97
84	2022-04-05	-0.96
85	2021-08-04	-0.95
86	2019-09-18	-0.95
87	2021-01-06	-0.95
88	2015-08-24	-0.95
89	2015-01-29	-0.95
90	2016-05-16	-0.94
91	2020-05-18	-0.94
92	2017-08-18	-0.94
93	2021-01-28	-0.94
94	2022-08-02	-0.93
95	2015-11-17	-0.93
96	2020-12-22	-0.93
97	2022-10-17	-0.93
98	2018-08-28	-0.92
99	2014-07-15	-0.92
100	2016-02-16	-0.91

Best after-hours sessions of OUNZ

This table shows top 100 best after-hours sessions of OUNZ.

Position	Date	Percentage
1	2016-06-23	5.20
2	2020-03-23	4.74
3	2016-02-10	3.62
4	2020-02-21	2.43
5	2022-02-23	2.37
6	2015-10-01	2.25
7	2016-06-02	2.25
8	2016-11-08	2.22
9	2022-12-12	2.20
10	2020-12-31	2.16
11	2021-03-08	2.08
12	2020-04-08	2.05
13	2022-11-09	2.00
14	2015-01-14	1.96
15	2022-11-03	1.96
16	2015-09-23	1.96
17	2020-03-19	1.88
18	2020-03-20	1.86
19	2019-06-19	1.81
20	2015-12-31	1.81
21	2016-04-18	1.80
22	2020-11-30	1.79
23	2020-01-03	1.78
24	2020-07-24	1.78
25	2015-04-02	1.75
26	2019-08-06	1.73
27	2022-11-30	1.69
28	2016-01-14	1.59
29	2016-02-23	1.56
30	2019-08-02	1.56
31	2017-05-16	1.56
32	2020-08-27	1.54
33	2014-12-24	1.54
34	2018-03-22	1.53
35	2017-01-13	1.52
36	2014-08-05	1.48
37	2020-08-17	1.45
38	2020-08-11	1.45
39	2015-12-15	1.42
40	2018-10-22	1.42
41	2016-04-04	1.41
42	2016-04-06	1.40
43	2020-04-21	1.40
44	2020-03-25	1.40
45	2018-12-19	1.39
46	2020-02-20	1.39
47	2021-01-29	1.39
48	2014-11-28	1.37
49	2022-02-25	1.36
50	2021-11-09	1.35
51	2020-01-02	1.34
52	2021-01-28	1.34
53	2014-12-15	1.34
54	2014-06-18	1.33
55	2017-01-04	1.30
56	2016-06-07	1.30
57	2021-02-05	1.30
58	2022-05-18	1.30
59	2020-08-12	1.29
60	2015-07-30	1.29
61	2021-10-07	1.29
62	2016-08-11	1.28
63	2020-12-16	1.27
64	2015-06-17	1.27
65	2020-08-05	1.26
66	2015-04-09	1.26
67	2014-12-17	1.26
68	2016-02-22	1.25
69	2022-10-14	1.25
70	2016-06-15	1.25
71	2020-03-04	1.25
72	2020-11-04	1.24
73	2020-03-02	1.23
74	2016-02-03	1.23
75	2015-10-08	1.23
76	2021-04-30	1.22
77	2020-08-04	1.22
78	2020-04-01	1.22
79	2016-01-05	1.21
80	2021-07-02	1.21
81	2021-08-20	1.21
82	2016-02-05	1.20
83	2016-01-06	1.20
84	2022-06-14	1.20
85	2018-10-10	1.19
86	2020-10-08	1.19
87	2015-05-01	1.19
88	2017-01-30	1.18
89	2019-09-11	1.16
90	2022-04-15	1.15
91	2015-08-19	1.15
92	2022-10-31	1.14
93	2022-09-27	1.14
94	2014-07-09	1.13
95	2020-03-10	1.12
96	2015-10-27	1.12
97	2020-12-14	1.12
98	2017-06-05	1.11
99	2014-12-29	1.10
100	2019-09-13	1.10

Worst after-hours sessions of OUNZ

This table shows the worst 100 after-hours sessions of OUNZ.

Position	Date	Percentage
1	2020-03-13	-4.03
2	2020-11-06	-3.78
3	2020-08-10	-3.59
4	2014-10-30	-2.92
5	2022-03-08	-2.86
6	2018-07-03	-2.68
7	2014-07-11	-2.47
8	2021-06-16	-2.47
9	2016-02-12	-2.19
10	2016-03-22	-2.10
11	2021-02-03	-2.07
12	2021-09-15	-2.06
13	2014-11-04	-1.97
14	2015-02-05	-1.90
15	2022-06-10	-1.87
16	2022-04-29	-1.85
17	2021-08-05	-1.82
18	2016-02-19	-1.80
19	2020-06-04	-1.79
20	2020-09-18	-1.79
21	2022-03-14	-1.79
22	2015-12-16	-1.78
23	2015-07-17	-1.77
24	2022-04-22	-1.76
25	2016-10-03	-1.69
26	2020-11-23	-1.68
27	2023-02-02	-1.67
28	2022-10-12	-1.60
29	2015-03-05	-1.59
30	2016-07-13	-1.58
31	2020-04-20	-1.57
32	2016-05-06	-1.56
33	2021-06-02	-1.56
34	2020-03-11	-1.56
35	2021-11-19	-1.56
36	2021-06-11	-1.53
37	2021-02-12	-1.52
38	2015-05-22	-1.50
39	2015-04-29	-1.50
40	2016-11-22	-1.50
41	2014-11-26	-1.50
42	2022-07-13	-1.49
43	2021-10-14	-1.49
44	2015-09-25	-1.49
45	2022-03-10	-1.49
46	2014-08-29	-1.48
47	2020-11-25	-1.48
48	2020-10-27	-1.45
49	2014-08-14	-1.45
50	2021-03-29	-1.44
51	2019-07-03	-1.44
52	2020-06-02	-1.42
53	2020-03-17	-1.41
54	2015-11-25	-1.41
55	2016-06-17	-1.40
56	2016-11-04	-1.39
57	2021-01-07	-1.39
58	2021-06-28	-1.38
59	2015-11-05	-1.37
60	2020-06-12	-1.36
61	2016-07-19	-1.36
62	2018-10-05	-1.35
63	2021-03-17	-1.35
64	2015-04-23	-1.34
65	2016-06-20	-1.33
66	2015-02-13	-1.31
67	2016-03-31	-1.31
68	2018-05-14	-1.31
69	2022-12-14	-1.31
70	2020-03-18	-1.30
71	2022-10-07	-1.28
72	2022-09-12	-1.26
73	2018-09-20	-1.26
74	2022-08-04	-1.26
75	2021-01-21	-1.26
76	2015-01-28	-1.25
77	2014-10-02	-1.24
78	2015-08-25	-1.23
79	2019-06-28	-1.23
80	2020-09-04	-1.22
81	2020-03-16	-1.22
82	2017-06-30	-1.22
83	2017-03-01	-1.21
84	2022-08-12	-1.20
85	2017-04-21	-1.18
86	2021-03-02	-1.18
87	2019-09-04	-1.18
88	2018-06-14	-1.17
89	2023-02-14	-1.17
90	2019-03-27	-1.17
91	2022-03-25	-1.16
92	2014-05-23	-1.16
93	2014-12-01	-1.16
94	2020-09-16	-1.15
95	2020-05-05	-1.14
96	2022-03-11	-1.14
97	2021-02-24	-1.14
98	2020-05-26	-1.14
99	2022-01-05	-1.14
100	2022-05-12	-1.13

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:28:07

OUNZ information

Full title

VanEck Merk Gold Trust
First trading day

2014-05-16
Last trading day

2023-02-23
Total trading days

2,210
Last close price

17.68 (+1.00%)
Market cap

150M
Stock Exchange

NYSE Arca
Phone number

855-675-6869
Description

The investment seeks to provide investors with an opportunity to invest in gold through the shares and be able to take delivery of physical gold in exchange for those shares. The Trust’s secondary objective is for the shares to reflect the performance of the price of gold less the expenses of the Trust’s operations. Each share represents a fractional undivided beneficial interest in the Trust’s net assets. The Trust’s assets consist principally of gold held on the Trust’s behalf in financial institutions for safekeeping.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

133 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...