Paradigm Asset Management Co. - Paradigm S&P Soybeans ETF Fund (TPE:00693U)
Taiwan · Delayed Price · Currency is TWD 19.35
-0.10 (-0.51%)
At close: Aug 1, 2025, 1:30 PM CST
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.35 | 19.38 | 19.31 | 19.33 | - | -0.62% | 1,568,000 |
| Jul 31, 2025 | 19.65 | 19.65 | 19.44 | 19.45 | - | -1.07% | 3,231,000 |
| Jul 30, 2025 | 19.64 | 19.69 | 19.61 | 19.66 | - | -0.10% | 1,751,100 |
| Jul 29, 2025 | 19.73 | 19.73 | 19.63 | 19.68 | - | -0.35% | 3,362,000 |
| Jul 28, 2025 | 19.70 | 19.79 | 19.68 | 19.75 | - | -0.65% | 230,000 |
| Jul 25, 2025 | 19.93 | 19.95 | 19.87 | 19.88 | - | 0.30% | 514,000 |
| Jul 24, 2025 | 19.87 | 19.87 | 19.82 | 19.82 | - | -1.10% | 276,000 |
| Jul 23, 2025 | 19.95 | 20.04 | 19.95 | 20.04 | - | 0.91% | 241,225 |
| Jul 22, 2025 | 19.92 | 19.93 | 19.86 | 19.86 | - | -0.60% | 569,300 |
| Jul 21, 2025 | 20.04 | 20.04 | 19.95 | 19.98 | - | -0.30% | 331,000 |
| Jul 18, 2025 | 19.95 | 20.05 | 19.94 | 20.04 | - | 1.37% | 565,017 |
| Jul 17, 2025 | 19.80 | 19.82 | 19.73 | 19.77 | - | 0.66% | 309,160 |
| Jul 16, 2025 | 19.52 | 19.64 | 19.52 | 19.64 | - | 0.67% | 177,000 |
| Jul 15, 2025 | 19.55 | 19.56 | 19.51 | 19.51 | - | -0.36% | 529,000 |
| Jul 14, 2025 | 19.46 | 19.58 | 19.42 | 19.58 | - | -0.51% | 490,000 |
| Jul 11, 2025 | 19.62 | 19.70 | 19.62 | 19.68 | - | 0.61% | 495,044 |
| Jul 10, 2025 | 19.48 | 19.57 | 19.48 | 19.56 | - | -0.81% | 827,000 |
| Jul 9, 2025 | 19.75 | 19.75 | 19.70 | 19.72 | - | -0.45% | 585,000 |
| Jul 8, 2025 | 19.78 | 19.81 | 19.76 | 19.81 | - | -0.70% | 315,000 |
| Jul 7, 2025 | 20.07 | 20.07 | 19.95 | 19.95 | - | -1.19% | 345,000 |
| Jul 4, 2025 | 20.21 | 20.21 | 20.15 | 20.19 | - | -0.10% | 178,005 |
| Jul 3, 2025 | 20.32 | 20.35 | 20.20 | 20.21 | - | 1.56% | 240,000 |
| Jul 2, 2025 | 19.89 | 19.90 | 19.85 | 19.90 | - | 0.30% | 271,100 |
| Jul 1, 2025 | 19.85 | 19.86 | 19.82 | 19.84 | - | -0.20% | 185,000 |
| Jun 30, 2025 | 19.87 | 19.89 | 19.83 | 19.88 | - | 1.22% | 225,000 |
| Jun 27, 2025 | 19.66 | 19.70 | 19.63 | 19.64 | - | -0.41% | 620,000 |
| Jun 26, 2025 | 19.79 | 19.80 | 19.67 | 19.72 | - | -1.99% | 853,000 |
| Jun 25, 2025 | 20.17 | 20.17 | 20.08 | 20.12 | - | -0.94% | 489,100 |
| Jun 24, 2025 | 20.21 | 20.32 | 20.18 | 20.31 | - | -1.26% | 439,000 |
| Jun 23, 2025 | 20.63 | 20.63 | 20.55 | 20.57 | - | -0.44% | 552,579 |
| Jun 20, 2025 | 20.70 | 20.75 | 20.65 | 20.66 | - | -0.10% | 751,437 |
| Jun 19, 2025 | 20.70 | 20.70 | 20.68 | 20.68 | - | -0.19% | 219,000 |
| Jun 18, 2025 | 20.68 | 20.72 | 20.67 | 20.72 | - | 0.88% | 558,000 |
| Jun 17, 2025 | 20.51 | 20.56 | 20.46 | 20.54 | - | 0.15% | 428,000 |
| Jun 16, 2025 | 20.10 | 20.51 | 20.10 | 20.51 | - | 2.65% | 1,070,242 |
| Jun 13, 2025 | 19.97 | 20.08 | 19.93 | 19.98 | - | 0.10% | 365,000 |
| Jun 12, 2025 | 19.99 | 20.01 | 19.96 | 19.96 | - | -0.75% | 169,001 |
| Jun 11, 2025 | 20.05 | 20.12 | 20.05 | 20.11 | - | -0.30% | 61,000 |
| Jun 10, 2025 | 20.07 | 20.18 | 20.07 | 20.17 | - | 0.05% | 269,011 |
| Jun 9, 2025 | 20.09 | 20.16 | 20.09 | 20.16 | - | 0.40% | 155,000 |
| Jun 6, 2025 | 20.01 | 20.08 | 20.01 | 20.08 | - | 1.11% | 234,000 |
| Jun 5, 2025 | 19.85 | 19.89 | 19.85 | 19.86 | - | 0.20% | 188,000 |
| Jun 4, 2025 | 19.79 | 19.82 | 19.76 | 19.82 | - | 0.51% | 278,000 |
| Jun 3, 2025 | 19.70 | 19.73 | 19.69 | 19.72 | - | -0.15% | 277,000 |
| Jun 2, 2025 | 19.90 | 19.90 | 19.74 | 19.75 | - | -1.35% | 552,500 |
| May 29, 2025 | 20.03 | 20.05 | 20.01 | 20.02 | - | -0.99% | 103,000 |
| May 28, 2025 | 20.24 | 20.26 | 20.20 | 20.22 | - | -0.20% | 37,000 |
| May 27, 2025 | 20.21 | 20.27 | 20.21 | 20.26 | - | 0.35% | 114,000 |
| May 26, 2025 | 20.36 | 20.36 | 20.18 | 20.19 | - | -0.88% | 138,000 |
| May 23, 2025 | 20.30 | 20.40 | 20.30 | 20.37 | - | 1.49% | 330,000 |