NASDAQ US Buyback Achievers (DRB)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724101200 | 20687.289 | 129.89 | 0.63 | 20572.387 | 20687.289 | 20572.387 | 0 |
| 1723842000 | 20557.402 | 79.11 | 0.39 | 20472.095 | 20588.288 | 20454.364 | 0 |
| 1723755600 | 20478.29 | 224.76 | 1.11 | 20423.25 | 20506.404 | 20362.087 | 0 |
| 1723669200 | 20253.53 | 103.72 | 0.51 | 20167.236 | 20285.142 | 20167.236 | 0 |
| 1723582800 | 20149.806 | 188.01 | 0.94 | 20034.591 | 20165.115 | 19972.877 | 0 |
| 1723496400 | 19961.795 | -92.35 | -0.46 | 20080.899 | 20081.906 | 19938.138 | 0 |
| 1723237200 | 20054.146 | 48.6 | 0.24 | 20013.87 | 20099.934 | 19911.185 | 0 |
| 1723150800 | 20005.547 | 296.44 | 1.50 | 19778.241 | 20015.968 | 19734.769 | 0 |
| 1723064400 | 19709.11 | -141.12 | -0.71 | 19977.448 | 20082.901 | 19699.996 | 0 |
| 1722978000 | 19850.229 | 169.14 | 0.86 | 19677.462 | 20085.813 | 19665.746 | 0 |
| 1722891600 | 19681.086 | -420.44 | -2.09 | 19845.738 | 19845.738 | 19515.262 | 0 |
| 1722632400 | 20101.522 | -488.8 | -2.37 | 20359.007 | 20370.215 | 19995.505 | 0 |
| 1722546000 | 20590.325 | -269.46 | -1.29 | 20875.855 | 20958.875 | 20498.303 | 0 |
| 1722459600 | 20859.783 | 53.22 | 0.26 | 20886.076 | 21033.971 | 20799.85 | 0 |
| 1722373200 | 20806.558 | 200.05 | 0.97 | 20684.127 | 20865.301 | 20683.954 | 0 |
| 1722286800 | 20606.506 | 55.34 | 0.27 | 20583.963 | 20642.918 | 20518.097 | 0 |
| 1722027600 | 20551.169 | 310.05 | 1.53 | 20377.526 | 20609.486 | 20359.052 | 0 |
| 1721941200 | 20241.116 | 162.67 | 0.81 | 20113.788 | 20454.203 | 20094.097 | 0 |
| 1721854800 | 20078.445 | -134.5 | -0.67 | 20204.558 | 20238.642 | 20065.342 | 0 |
| 1721768400 | 20212.948 | -14.73 | -0.07 | 20184.237 | 20257.827 | 20138.635 | 0 |
| 1721682000 | 20227.679 | 66.02 | 0.33 | 20197.953 | 20234.057 | 20053.4 | 0 |
| 1721422800 | 20161.661 | -84.27 | -0.42 | 20292.044 | 20292.641 | 20128.811 | 0 |
| 1721336400 | 20245.931 | -176.89 | -0.87 | 20387.752 | 20565.381 | 20230.343 | 0 |
| 1721250000 | 20422.823 | -53.64 | -0.26 | 20454.17 | 20589.414 | 20418.094 | 0 |
| 1721163600 | 20476.465 | 372.94 | 1.86 | 20155.872 | 20486.494 | 20152.202 | 0 |
| 1721077200 | 20103.523 | 148.05 | 0.74 | 19988.472 | 20204.944 | 19971.685 | 0 |
| 1720818000 | 19955.475 | 181.17 | 0.92 | 19870.049 | 20040.578 | 19859.195 | 0 |
| 1720731600 | 19774.304 | 221.03 | 1.13 | 19616.449 | 19797.415 | 19595.828 | 0 |
| 1720645200 | 19553.279 | 137.91 | 0.71 | 19433.017 | 19556.767 | 19417.989 | 0 |
| 1720558800 | 19415.371 | -66.44 | -0.34 | 19447.203 | 19564.771 | 19413.278 | 0 |
| 1720472400 | 19481.813 | -21.83 | -0.11 | 19526.875 | 19575.485 | 19429.221 | 0 |
| 1720213200 | 19503.639 | -128.57 | -0.65 | 19609.344 | 19609.344 | 19446.01 | 0 |
| 1720040400 | 19632.205 | 8.42 | 0.04 | 19623.198 | 19675.43 | 19583.17 | 0 |
| 1719954000 | 19623.788 | 83.09 | 0.43 | 19543.065 | 19630.799 | 19529.104 | 0 |
| 1719867600 | 19540.702 | -164.73 | -0.84 | 19775.208 | 19793.154 | 19509.505 | 0 |
| 1719608400 | 19705.429 | 0.75 | 0.00 | 19761.225 | 19838.84 | 19616.226 | 0 |
| 1719522000 | 19704.676 | 22.22 | 0.11 | 19711.371 | 19711.568 | 19622.724 | 0 |
| 1719435600 | 19682.458 | -77.55 | -0.39 | 19682.097 | 19699.142 | 19573.146 | 0 |
| 1719349200 | 19760.004 | -136.57 | -0.69 | 19891.518 | 19891.518 | 19695.613 | 0 |
| 1719262800 | 19896.573 | 100.7 | 0.51 | 19820.715 | 19977.95 | 19806.188 | 0 |
| 1719003600 | 19795.877 | 22.01 | 0.11 | 19800.669 | 19808.271 | 19703.249 | 0 |
| 1718917200 | 19773.864 | 102.24 | 0.52 | 19653.842 | 19810.558 | 19645.576 | 0 |
| 1718744400 | 19671.628 | 52.67 | 0.27 | 19632.677 | 19717.171 | 19619.281 | 0 |
| 1718658000 | 19618.963 | 180.29 | 0.93 | 19402.045 | 19624.756 | 19381.575 | 0 |
| 1718398800 | 19438.677 | -100.5 | -0.51 | 19407.923 | 19441.282 | 19307.958 | 0 |
| 1718312400 | 19539.173 | -32.12 | -0.16 | 19514.93 | 19552.367 | 19389.124 | 0 |
| 1718226000 | 19571.29 | 41.76 | 0.21 | 19698.262 | 19711.945 | 19518.569 | 0 |
| 1718139600 | 19529.529 | -152.24 | -0.77 | 19580.588 | 19581.158 | 19459.624 | 0 |
| 1718053200 | 19681.772 | 19.67 | 0.10 | 19589.208 | 19697.626 | 19558.587 | 0 |
| 1717794000 | 19662.097 | -20.64 | -0.10 | 19626.075 | 19738.453 | 19580.166 | 0 |
| 1717707600 | 19682.733 | 12.05 | 0.06 | 19666.489 | 19791.593 | 19639.971 | 0 |
| 1717621200 | 19670.685 | 84.13 | 0.43 | 19631.605 | 19678.741 | 19526.069 | 0 |
| 1717534800 | 19586.558 | -79.21 | -0.40 | 19575.312 | 19658.743 | 19517.697 | 0 |
| 1717448400 | 19665.764 | -162.68 | -0.82 | 19831.874 | 19832.167 | 19538.31 | 0 |
| 1717189200 | 19828.443 | 285.89 | 1.46 | 19561.261 | 19834.406 | 19537.449 | 0 |
| 1717102800 | 19542.551 | 163.45 | 0.84 | 19409.228 | 19558.327 | 19408.021 | 0 |
| 1717016400 | 19379.098 | -185.82 | -0.95 | 19418.024 | 19448.686 | 19369.671 | 0 |
| 1716930000 | 19564.915 | -134.15 | -0.68 | 19679.587 | 19727.952 | 19505.035 | 0 |
| 1716584400 | 19699.06 | 111.41 | 0.57 | 19662.656 | 19706.721 | 19643.307 | 0 |
| 1716498000 | 19587.647 | -212.11 | -1.07 | 19827.955 | 19831.448 | 19558.041 | 0 |
| 1716411600 | 19799.755 | -76.01 | -0.38 | 19818.984 | 19891.273 | 19750.363 | 0 |
| 1716325200 | 19875.764 | -46.64 | -0.23 | 19901.823 | 19916.96 | 19839.235 | 0 |
| 1716238800 | 19922.399 | -66.79 | -0.33 | 19984.151 | 19989.593 | 19893.658 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
