Alpha Architect Merlyn.AI Tactical Growth and Income ETF (SNUG) Historical Stock Data
22.15 ↑0.00 (0.00%)
As of November 17, 2022, 11:25am EST.
Historical Data
In the past 30 trading days, SNUG is down -0.03% a day on average. There have been 17 days where Alpha Architect Merlyn.AI Tactical Growth and Income ETF closed green and 13 days where SNUG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-11-18 | 22.08 | 22.15 | ↑$0.07 (0.34%) | 21.94 | 22.15 | 2.93K |
| 2022-11-17 | 22.06 | 21.99 | ↓$0.07 (-0.32%) | 21.95 | 22.10 | 2.93K |
| 2022-11-16 | 22.08 | 22.05 | ↓$0.03 (-0.13%) | 22.00 | 22.12 | 6.53K |
| 2022-11-15 | 22.10 | 22.10 | ↑$0.00 (0.00%) | 22.10 | 22.10 | 50 |
| 2022-11-14 | 22.09 | 22.01 | ↓$0.09 (-0.38%) | 22.01 | 22.09 | 487 |
| 2022-11-11 | 23.59 | 23.59 | ↑$0.00 (0.00%) | 23.59 | 23.59 | 2 |
| 2022-11-10 | 23.52 | 23.65 | ↑$0.13 (0.55%) | 23.49 | 23.65 | 706 |
| 2022-11-09 | 23.25 | 23.28 | ↑$0.03 (0.12%) | 23.25 | 23.28 | 107 |
| 2022-11-08 | 23.27 | 23.28 | ↑$0.01 (0.06%) | 23.25 | 23.28 | 519 |
| 2022-11-07 | 23.20 | 23.23 | ↑$0.03 (0.13%) | 23.20 | 23.27 | 4.79K |
| 2022-11-04 | 23.22 | 23.29 | ↑$0.07 (0.28%) | 23.22 | 23.29 | 400 |
| 2022-11-03 | 23.24 | 23.23 | ↓$0.01 (-0.03%) | 23.23 | 23.24 | 100 |
| 2022-11-02 | 23.41 | 23.30 | ↓$0.11 (-0.49%) | 23.25 | 23.41 | 200 |
| 2022-11-01 | 23.30 | 23.35 | ↑$0.05 (0.20%) | 23.30 | 23.37 | 2.71K |
| 2022-10-31 | 23.32 | 23.29 | ↓$0.03 (-0.13%) | 23.28 | 23.32 | 303 |
| 2022-10-28 | 23.45 | 23.43 | ↓$0.02 (-0.10%) | 23.38 | 23.45 | 2.45K |
| 2022-10-27 | 23.36 | 23.41 | ↑$0.05 (0.21%) | 23.35 | 23.41 | 0.96K |
| 2022-10-26 | 23.29 | 23.28 | ↓$0.01 (-0.04%) | 23.28 | 23.29 | 1.81K |
| 2022-10-25 | 23.27 | 23.30 | ↑$0.03 (0.13%) | 23.27 | 23.30 | 1.44K |
| 2022-10-24 | 23.21 | 23.22 | ↑$0.00 (0.01%) | 23.20 | 23.22 | 0.96K |
| 2022-10-21 | 23.20 | 23.15 | ↓$0.05 (-0.24%) | 23.15 | 23.21 | 3.02K |
| 2022-10-20 | 23.18 | 23.05 | ↓$0.13 (-0.54%) | 23.05 | 23.18 | 7.76K |
| 2022-10-19 | 23.20 | 23.20 | ↑$0.00 (0.00%) | 23.20 | 23.20 | 1 |
| 2022-10-18 | 23.24 | 23.28 | ↑$0.04 (0.15%) | 23.24 | 23.28 | 102 |
| 2022-10-17 | 23.20 | 23.15 | ↓$0.05 (-0.22%) | 23.05 | 23.22 | 13.64K |
| 2022-10-14 | 23.20 | 23.09 | ↓$0.11 (-0.49%) | 23.09 | 23.20 | 9.55K |
| 2022-10-13 | 23.06 | 23.12 | ↑$0.07 (0.30%) | 23.06 | 23.16 | 21.20K |
| 2022-10-12 | 23.13 | 23.16 | ↑$0.03 (0.11%) | 23.05 | 23.16 | 10.08K |
| 2022-10-11 | 23.15 | 23.05 | ↓$0.10 (-0.43%) | 23.05 | 23.17 | 10.18K |
| 2022-10-10 | 23.17 | 23.17 | ↑$0.00 (0.00%) | 23.17 | 23.17 | 3 |
Create an account or log in to view more rows.
$SNUG The squeeze is coming
$SNUG take what we can get
$SNUG only getting stronger
$SNUG green is good
$SNUG go green today and we gap up tomrrow
$SNUG longer we hold
more pressure on the shorts
$SNUG check out the one month chart.
Perfect bull flag.
$SNUG Of course
$SNUG rubbish
$SNUG Bears always win...
Bulls have to be forever bagholders....