NYSEArca - Nasdaq Real Time Price • USD
JPMorgan Alerian MLP Index ETN (AMJ)
As of 11:14 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 28.25 | 28.38 | 28.25 | 28.31 | 28.31 | 47,045 |
Apr 25, 2024 | 28.26 | 28.50 | 28.18 | 28.34 | 28.34 | 437,300 |
Apr 24, 2024 | 28.15 | 28.46 | 28.15 | 28.38 | 28.38 | 911,100 |
Apr 23, 2024 | 28.11 | 28.40 | 28.11 | 28.31 | 28.31 | 517,900 |
Apr 22, 2024 | 27.97 | 28.28 | 27.92 | 28.26 | 28.26 | 405,400 |
Apr 19, 2024 | 27.57 | 28.26 | 27.57 | 28.01 | 28.01 | 589,100 |
Apr 18, 2024 | 27.33 | 27.77 | 27.33 | 27.61 | 27.61 | 262,000 |
Apr 17, 2024 | 27.04 | 27.49 | 27.04 | 27.31 | 27.31 | 1,043,700 |
Apr 16, 2024 | 27.20 | 27.22 | 26.94 | 27.07 | 27.07 | 451,000 |
Apr 15, 2024 | 27.62 | 27.88 | 27.23 | 27.26 | 27.26 | 2,250,100 |
Apr 12, 2024 | 28.15 | 28.39 | 27.63 | 27.66 | 27.66 | 4,015,100 |
Apr 11, 2024 | 28.05 | 28.15 | 27.88 | 28.06 | 28.06 | 432,800 |
Apr 10, 2024 | 28.23 | 28.37 | 28.08 | 28.09 | 28.09 | 1,079,000 |
Apr 9, 2024 | 28.80 | 28.80 | 28.34 | 28.38 | 28.38 | 944,800 |
Apr 8, 2024 | 28.74 | 28.83 | 28.62 | 28.71 | 28.71 | 375,800 |
Apr 5, 2024 | 28.93 | 28.93 | 28.60 | 28.67 | 28.67 | 388,000 |
Apr 4, 2024 | 29.03 | 29.16 | 28.78 | 28.82 | 28.82 | 349,100 |
Apr 3, 2024 | 28.72 | 29.02 | 28.72 | 28.95 | 28.95 | 306,800 |
Apr 2, 2024 | 28.43 | 28.71 | 28.43 | 28.66 | 28.66 | 236,200 |
Apr 1, 2024 | 28.37 | 28.57 | 28.29 | 28.43 | 28.43 | 256,600 |
Mar 28, 2024 | 28.15 | 28.50 | 28.15 | 28.49 | 28.49 | 1,027,700 |
Mar 27, 2024 | 28.03 | 28.23 | 28.03 | 28.10 | 28.10 | 908,800 |
Mar 26, 2024 | 28.21 | 28.21 | 28.00 | 28.05 | 28.05 | 361,000 |
Mar 25, 2024 | 28.07 | 28.49 | 28.07 | 28.11 | 28.11 | 427,400 |
Mar 22, 2024 | 28.37 | 28.44 | 28.18 | 28.20 | 28.20 | 467,800 |
Mar 21, 2024 | 28.26 | 28.43 | 28.26 | 28.37 | 28.37 | 699,700 |
Mar 20, 2024 | 28.03 | 28.33 | 28.03 | 28.29 | 28.29 | 870,700 |
Mar 19, 2024 | 27.79 | 28.12 | 27.79 | 28.03 | 28.03 | 503,800 |
Mar 18, 2024 | 27.96 | 27.96 | 27.75 | 27.87 | 27.87 | 202,600 |
Mar 15, 2024 | 27.41 | 27.84 | 27.41 | 27.77 | 27.77 | 467,300 |
Mar 14, 2024 | 28.05 | 28.05 | 27.48 | 27.49 | 27.49 | 399,400 |
Mar 13, 2024 | 28.10 | 28.21 | 27.92 | 27.95 | 27.95 | 494,000 |
Mar 12, 2024 | 27.84 | 27.99 | 27.84 | 27.90 | 27.90 | 288,500 |
Mar 11, 2024 | 27.89 | 27.90 | 27.59 | 27.89 | 27.89 | 186,900 |
Mar 8, 2024 | 28.06 | 28.06 | 27.73 | 27.77 | 27.77 | 424,600 |
Mar 7, 2024 | 28.11 | 28.21 | 27.96 | 28.00 | 28.00 | 305,800 |
Mar 6, 2024 | 27.73 | 28.25 | 27.73 | 28.09 | 28.09 | 340,100 |
Mar 5, 2024 | 27.48 | 27.88 | 27.48 | 27.75 | 27.75 | 719,800 |
Mar 4, 2024 | 27.40 | 27.68 | 27.40 | 27.52 | 27.52 | 267,500 |
Mar 1, 2024 | 27.31 | 27.66 | 27.31 | 27.59 | 27.59 | 248,000 |
Feb 29, 2024 | 27.07 | 27.32 | 27.07 | 27.28 | 27.28 | 518,500 |
Feb 28, 2024 | 0.42 Dividend | |||||
Feb 28, 2024 | 27.33 | 27.52 | 27.03 | 27.05 | 27.05 | 419,400 |
Feb 27, 2024 | 27.55 | 27.93 | 27.55 | 27.76 | 27.34 | 402,100 |
Feb 26, 2024 | 27.78 | 27.96 | 27.64 | 27.64 | 27.22 | 319,400 |
Feb 23, 2024 | 27.63 | 28.01 | 27.63 | 27.87 | 27.45 | 287,700 |
Feb 22, 2024 | 27.59 | 27.96 | 27.59 | 27.83 | 27.41 | 943,200 |
Feb 21, 2024 | 27.33 | 27.70 | 27.33 | 27.56 | 27.14 | 742,800 |
Feb 20, 2024 | 27.04 | 27.48 | 27.04 | 27.43 | 27.01 | 335,400 |
Feb 16, 2024 | 26.79 | 27.30 | 26.79 | 27.17 | 26.76 | 678,800 |
Feb 15, 2024 | 26.45 | 27.05 | 26.45 | 26.95 | 26.54 | 383,900 |
Feb 14, 2024 | 26.54 | 26.57 | 26.33 | 26.47 | 26.07 | 673,400 |
Feb 13, 2024 | 26.64 | 26.64 | 26.30 | 26.30 | 25.90 | 789,400 |
Feb 12, 2024 | 26.29 | 26.69 | 26.29 | 26.62 | 26.21 | 281,200 |
Feb 9, 2024 | 26.34 | 26.52 | 26.24 | 26.42 | 26.02 | 346,200 |
Feb 8, 2024 | 26.11 | 26.40 | 26.11 | 26.33 | 25.93 | 451,600 |
Feb 7, 2024 | 26.20 | 26.33 | 26.20 | 26.21 | 25.81 | 210,200 |
Feb 6, 2024 | 26.26 | 26.36 | 26.17 | 26.17 | 25.77 | 1,029,600 |
Feb 5, 2024 | 26.25 | 26.44 | 26.20 | 26.31 | 25.91 | 300,000 |
Feb 2, 2024 | 26.44 | 26.52 | 26.32 | 26.39 | 25.99 | 440,400 |
Feb 1, 2024 | 26.55 | 26.97 | 26.51 | 26.51 | 26.11 | 354,800 |
Jan 31, 2024 | 26.90 | 26.90 | 26.46 | 26.49 | 26.09 | 212,100 |
Jan 30, 2024 | 26.61 | 26.84 | 26.61 | 26.84 | 26.43 | 306,200 |
Jan 29, 2024 | 26.50 | 26.78 | 26.50 | 26.71 | 26.30 | 161,800 |
Jan 26, 2024 | 26.16 | 26.62 | 26.16 | 26.56 | 26.16 | 203,900 |
Jan 25, 2024 | 25.91 | 26.29 | 25.91 | 26.21 | 25.81 | 132,900 |
Jan 24, 2024 | 25.93 | 26.08 | 25.85 | 25.88 | 25.49 | 109,100 |
Jan 23, 2024 | 25.89 | 25.92 | 25.75 | 25.86 | 25.47 | 104,500 |
Jan 22, 2024 | 25.50 | 25.91 | 25.41 | 25.81 | 25.42 | 135,700 |
Jan 19, 2024 | 25.48 | 25.48 | 25.23 | 25.35 | 24.96 | 299,200 |
Jan 18, 2024 | 25.53 | 25.53 | 25.19 | 25.37 | 24.98 | 125,700 |
Jan 17, 2024 | 25.74 | 25.74 | 25.28 | 25.45 | 25.06 | 821,300 |
Jan 16, 2024 | 25.75 | 25.93 | 25.70 | 25.76 | 25.37 | 283,600 |
Jan 12, 2024 | 25.69 | 25.85 | 25.59 | 25.78 | 25.39 | 161,800 |
Jan 11, 2024 | 25.55 | 25.68 | 25.47 | 25.54 | 25.15 | 328,400 |
Jan 10, 2024 | 25.59 | 25.67 | 25.48 | 25.55 | 25.16 | 573,700 |
Jan 9, 2024 | 25.50 | 25.64 | 25.36 | 25.53 | 25.14 | 955,800 |
Jan 8, 2024 | 25.67 | 25.67 | 25.35 | 25.57 | 25.18 | 321,800 |
Jan 5, 2024 | 25.53 | 25.81 | 25.53 | 25.62 | 25.23 | 451,000 |
Jan 4, 2024 | 25.78 | 25.88 | 25.49 | 25.54 | 25.15 | 646,600 |
Jan 3, 2024 | 25.37 | 25.73 | 25.37 | 25.61 | 25.22 | 512,100 |
Jan 2, 2024 | 25.36 | 25.51 | 25.29 | 25.40 | 25.01 | 637,300 |
Dec 29, 2023 | 25.52 | 25.52 | 25.36 | 25.36 | 24.97 | 127,800 |
Dec 28, 2023 | 25.48 | 25.60 | 25.40 | 25.40 | 25.01 | 273,600 |
Dec 27, 2023 | 25.30 | 25.52 | 25.30 | 25.42 | 25.03 | 512,600 |
Dec 26, 2023 | 25.45 | 25.54 | 25.40 | 25.45 | 25.06 | 238,700 |
Dec 22, 2023 | 25.64 | 25.75 | 25.38 | 25.40 | 25.01 | 285,100 |
Dec 21, 2023 | 25.36 | 25.70 | 25.33 | 25.54 | 25.15 | 282,000 |
Dec 20, 2023 | 25.39 | 25.60 | 25.33 | 25.39 | 25.00 | 632,400 |
Dec 19, 2023 | 25.18 | 25.44 | 25.18 | 25.40 | 25.01 | 400,700 |
Dec 18, 2023 | 24.93 | 25.35 | 24.93 | 25.16 | 24.78 | 373,800 |
Dec 15, 2023 | 25.12 | 25.17 | 24.85 | 24.98 | 24.60 | 492,400 |
Dec 14, 2023 | 24.90 | 25.31 | 24.90 | 25.18 | 24.80 | 822,200 |
Dec 13, 2023 | 24.53 | 24.88 | 24.38 | 24.79 | 24.41 | 367,500 |
Dec 12, 2023 | 24.73 | 24.73 | 24.36 | 24.53 | 24.16 | 220,900 |
Dec 11, 2023 | 25.02 | 25.02 | 24.67 | 24.71 | 24.33 | 534,800 |
Dec 8, 2023 | 25.07 | 25.23 | 25.01 | 25.10 | 24.72 | 276,600 |
Dec 7, 2023 | 25.28 | 25.28 | 24.94 | 25.04 | 24.66 | 295,800 |
Dec 6, 2023 | 25.68 | 25.69 | 25.14 | 25.15 | 24.77 | 662,100 |
Dec 5, 2023 | 25.96 | 25.96 | 25.61 | 25.69 | 25.30 | 533,300 |
Dec 4, 2023 | 25.89 | 26.06 | 25.84 | 25.96 | 25.56 | 391,200 |
Dec 1, 2023 | 25.81 | 26.13 | 25.80 | 25.99 | 25.59 | 953,300 |
Nov 30, 2023 | 25.59 | 25.99 | 25.59 | 25.90 | 25.51 | 966,300 |
Nov 29, 2023 | 25.37 | 25.69 | 25.33 | 25.57 | 25.18 | 158,600 |
Nov 28, 2023 | 0.44 Dividend | |||||
Nov 28, 2023 | 25.38 | 25.42 | 25.26 | 25.33 | 24.94 | 556,900 |
Nov 27, 2023 | 25.80 | 25.88 | 25.68 | 25.77 | 24.95 | 220,600 |
Nov 24, 2023 | 25.66 | 26.00 | 25.66 | 25.81 | 24.99 | 174,300 |
Nov 22, 2023 | 25.36 | 25.79 | 25.36 | 25.73 | 24.91 | 215,400 |
Nov 21, 2023 | 25.54 | 25.73 | 25.54 | 25.62 | 24.80 | 207,900 |
Nov 20, 2023 | 25.83 | 25.86 | 25.59 | 25.62 | 24.80 | 481,300 |
Nov 17, 2023 | 25.36 | 25.74 | 25.31 | 25.65 | 24.83 | 152,800 |
Nov 16, 2023 | 25.41 | 25.45 | 25.12 | 25.17 | 24.37 | 200,500 |
Nov 15, 2023 | 25.34 | 25.66 | 25.34 | 25.54 | 24.73 | 152,900 |
Nov 14, 2023 | 25.22 | 25.48 | 25.18 | 25.45 | 24.64 | 222,400 |
Nov 13, 2023 | 25.10 | 25.22 | 24.93 | 25.11 | 24.31 | 392,400 |
Nov 10, 2023 | 25.02 | 25.17 | 24.98 | 25.03 | 24.23 | 596,400 |
Nov 9, 2023 | 24.97 | 25.11 | 24.85 | 24.85 | 24.06 | 352,200 |
Nov 8, 2023 | 25.32 | 25.32 | 24.90 | 24.97 | 24.17 | 491,900 |
Nov 7, 2023 | 25.28 | 25.40 | 25.20 | 25.27 | 24.46 | 273,500 |
Nov 6, 2023 | 25.89 | 25.89 | 25.54 | 25.56 | 24.75 | 292,700 |
Nov 3, 2023 | 25.43 | 25.77 | 25.43 | 25.70 | 24.88 | 288,600 |
Nov 2, 2023 | 25.04 | 25.64 | 25.02 | 25.59 | 24.77 | 273,500 |
Nov 1, 2023 | 24.78 | 25.07 | 24.54 | 24.85 | 24.06 | 385,800 |
Oct 31, 2023 | 24.53 | 24.84 | 24.50 | 24.76 | 23.97 | 281,000 |
Oct 30, 2023 | 24.51 | 24.70 | 24.38 | 24.57 | 23.79 | 230,200 |
Oct 27, 2023 | 24.70 | 24.72 | 24.50 | 24.57 | 23.79 | 549,100 |
Oct 26, 2023 | 24.89 | 24.89 | 24.65 | 24.76 | 23.97 | 244,500 |
Oct 25, 2023 | 25.05 | 25.06 | 24.87 | 24.93 | 24.14 | 163,900 |
Oct 24, 2023 | 24.82 | 24.99 | 24.81 | 24.96 | 24.16 | 263,900 |
Oct 23, 2023 | 24.94 | 25.05 | 24.82 | 24.90 | 24.11 | 238,500 |
Oct 20, 2023 | 25.09 | 25.24 | 25.03 | 25.04 | 24.24 | 753,400 |
Oct 19, 2023 | 25.03 | 25.33 | 25.03 | 25.18 | 24.38 | 266,100 |
Oct 18, 2023 | 25.01 | 25.29 | 25.01 | 25.23 | 24.43 | 138,100 |
Oct 17, 2023 | 24.95 | 25.13 | 24.95 | 25.05 | 24.25 | 198,200 |
Oct 16, 2023 | 24.87 | 25.04 | 24.81 | 25.00 | 24.20 | 668,300 |
Oct 13, 2023 | 24.71 | 24.95 | 24.71 | 24.91 | 24.12 | 115,800 |
Oct 12, 2023 | 24.65 | 24.70 | 24.48 | 24.68 | 23.89 | 169,700 |
Oct 11, 2023 | 24.47 | 24.78 | 24.47 | 24.65 | 23.86 | 167,500 |
Oct 10, 2023 | 24.47 | 24.74 | 24.47 | 24.64 | 23.85 | 123,600 |
Oct 9, 2023 | 24.17 | 24.55 | 24.17 | 24.55 | 23.77 | 249,700 |
Oct 6, 2023 | 23.81 | 24.17 | 23.76 | 24.07 | 23.30 | 236,900 |
Oct 5, 2023 | 23.56 | 23.93 | 23.56 | 23.93 | 23.17 | 223,700 |
Oct 4, 2023 | 23.86 | 23.95 | 23.48 | 23.75 | 22.99 | 273,100 |
Oct 3, 2023 | 24.28 | 24.28 | 23.82 | 24.00 | 23.24 | 352,800 |
Oct 2, 2023 | 24.74 | 24.74 | 24.23 | 24.27 | 23.50 | 348,700 |
Sep 29, 2023 | 24.95 | 24.95 | 24.64 | 24.70 | 23.91 | 275,000 |
Sep 28, 2023 | 24.40 | 24.88 | 24.40 | 24.87 | 24.08 | 604,400 |
Sep 27, 2023 | 24.39 | 24.66 | 24.39 | 24.60 | 23.82 | 384,100 |
Sep 26, 2023 | 24.56 | 24.60 | 24.27 | 24.30 | 23.53 | 181,400 |
Sep 25, 2023 | 24.58 | 24.87 | 24.37 | 24.72 | 23.93 | 710,800 |
Sep 22, 2023 | 24.53 | 24.91 | 24.42 | 24.51 | 23.73 | 679,700 |
Sep 21, 2023 | 24.89 | 24.89 | 24.51 | 24.55 | 23.77 | 681,600 |
Sep 20, 2023 | 24.31 | 24.94 | 24.30 | 24.74 | 23.95 | 265,800 |
Sep 19, 2023 | 24.30 | 24.57 | 24.30 | 24.45 | 23.67 | 210,100 |
Sep 18, 2023 | 24.12 | 24.36 | 24.12 | 24.34 | 23.56 | 199,700 |
Sep 15, 2023 | 24.18 | 24.33 | 24.15 | 24.17 | 23.40 | 319,300 |
Sep 14, 2023 | 24.15 | 24.33 | 24.15 | 24.30 | 23.53 | 258,700 |
Sep 13, 2023 | 24.23 | 24.23 | 24.04 | 24.13 | 23.36 | 118,400 |
Sep 12, 2023 | 23.93 | 24.17 | 23.93 | 24.15 | 23.38 | 169,400 |
Sep 11, 2023 | 23.96 | 24.09 | 23.81 | 23.89 | 23.13 | 173,300 |
Sep 8, 2023 | 24.03 | 24.03 | 23.90 | 23.97 | 23.21 | 589,600 |
Sep 7, 2023 | 23.89 | 23.92 | 23.78 | 23.89 | 23.13 | 277,100 |
Sep 6, 2023 | 24.26 | 24.26 | 23.74 | 23.80 | 23.04 | 318,200 |
Sep 5, 2023 | 24.17 | 24.37 | 24.17 | 24.20 | 23.43 | 282,500 |
Sep 1, 2023 | 24.06 | 24.21 | 24.06 | 24.21 | 23.44 | 309,800 |
Aug 31, 2023 | 24.04 | 24.05 | 23.90 | 23.95 | 23.19 | 262,900 |
Aug 30, 2023 | 23.94 | 24.02 | 23.91 | 23.95 | 23.19 | 540,200 |
Aug 29, 2023 | 23.83 | 23.90 | 23.74 | 23.88 | 23.12 | 133,800 |
Aug 28, 2023 | 23.68 | 23.88 | 23.68 | 23.77 | 23.01 | 175,400 |
Aug 25, 2023 | 0.41 Dividend | |||||
Aug 25, 2023 | 23.78 | 23.82 | 23.56 | 23.69 | 22.94 | 286,100 |
Aug 24, 2023 | 23.93 | 24.19 | 23.93 | 23.96 | 22.80 | 515,500 |
Aug 23, 2023 | 24.15 | 24.15 | 23.91 | 24.06 | 22.89 | 210,600 |
Aug 22, 2023 | 24.25 | 24.25 | 24.06 | 24.09 | 22.92 | 247,900 |
Aug 21, 2023 | 24.20 | 24.24 | 24.06 | 24.16 | 22.99 | 146,900 |
Aug 18, 2023 | 23.74 | 24.17 | 23.74 | 24.17 | 23.00 | 335,100 |
Aug 17, 2023 | 23.94 | 23.99 | 23.88 | 23.88 | 22.72 | 328,600 |
Aug 16, 2023 | 23.77 | 23.92 | 23.75 | 23.80 | 22.65 | 911,200 |
Aug 15, 2023 | 24.05 | 24.05 | 23.75 | 23.77 | 22.62 | 300,300 |
Aug 14, 2023 | 24.13 | 24.13 | 23.92 | 23.98 | 22.82 | 229,800 |
Aug 11, 2023 | 23.95 | 24.14 | 23.90 | 24.12 | 22.95 | 337,900 |
Aug 10, 2023 | 24.06 | 24.08 | 23.85 | 23.88 | 22.72 | 120,100 |
Aug 9, 2023 | 23.97 | 24.06 | 23.80 | 23.88 | 22.72 | 150,600 |
Aug 8, 2023 | 23.76 | 23.98 | 23.73 | 23.96 | 22.80 | 206,900 |
Aug 7, 2023 | 23.88 | 24.01 | 23.80 | 23.93 | 22.77 | 152,700 |
Aug 4, 2023 | 23.87 | 24.04 | 23.74 | 23.80 | 22.65 | 263,400 |
Aug 3, 2023 | 23.78 | 23.99 | 23.72 | 23.85 | 22.70 | 270,300 |
Aug 2, 2023 | 24.11 | 24.11 | 23.72 | 23.86 | 22.70 | 723,600 |
Aug 1, 2023 | 24.14 | 24.18 | 23.89 | 24.11 | 22.94 | 326,200 |
Jul 31, 2023 | 24.03 | 24.27 | 24.03 | 24.26 | 23.09 | 215,000 |
Jul 28, 2023 | 23.88 | 24.07 | 23.79 | 24.01 | 22.85 | 282,700 |
Jul 27, 2023 | 24.13 | 24.13 | 23.84 | 23.84 | 22.69 | 216,600 |
Jul 26, 2023 | 23.92 | 24.09 | 23.92 | 24.00 | 22.84 | 711,700 |
Jul 25, 2023 | 23.89 | 24.07 | 23.89 | 23.97 | 22.81 | 150,800 |
Jul 24, 2023 | 23.83 | 24.11 | 23.83 | 23.99 | 22.83 | 259,000 |
Jul 21, 2023 | 23.77 | 23.85 | 23.70 | 23.70 | 22.55 | 148,500 |
Jul 20, 2023 | 23.70 | 23.76 | 23.65 | 23.72 | 22.57 | 183,200 |
Jul 19, 2023 | 23.57 | 23.68 | 23.57 | 23.65 | 22.50 | 161,500 |
Jul 18, 2023 | 23.27 | 23.65 | 23.27 | 23.57 | 22.43 | 232,700 |
Jul 17, 2023 | 23.28 | 23.39 | 23.28 | 23.30 | 22.17 | 203,100 |
Jul 14, 2023 | 23.61 | 23.61 | 23.26 | 23.27 | 22.14 | 198,600 |
Jul 13, 2023 | 23.50 | 23.61 | 23.41 | 23.58 | 22.44 | 240,100 |
Jul 12, 2023 | 23.47 | 23.47 | 23.35 | 23.43 | 22.30 | 640,500 |
Jul 11, 2023 | 23.24 | 23.36 | 23.20 | 23.31 | 22.18 | 167,100 |
Jul 10, 2023 | 23.04 | 23.24 | 23.04 | 23.14 | 22.02 | 187,500 |
Jul 7, 2023 | 22.87 | 23.16 | 22.87 | 23.06 | 21.94 | 213,100 |
Jul 6, 2023 | 22.95 | 22.96 | 22.71 | 22.87 | 21.76 | 139,700 |
Jul 5, 2023 | 23.08 | 23.08 | 22.92 | 23.00 | 21.89 | 293,900 |
Jul 3, 2023 | 22.95 | 23.14 | 22.94 | 23.02 | 21.91 | 64,600 |
Jun 30, 2023 | 22.90 | 23.05 | 22.84 | 22.91 | 21.80 | 298,300 |
Jun 29, 2023 | 22.68 | 22.86 | 22.68 | 22.86 | 21.75 | 184,400 |
Jun 28, 2023 | 22.55 | 22.64 | 22.40 | 22.64 | 21.54 | 772,400 |
Jun 27, 2023 | 22.52 | 22.52 | 22.40 | 22.47 | 21.38 | 318,800 |
Jun 26, 2023 | 22.35 | 22.55 | 22.32 | 22.47 | 21.38 | 166,200 |
Jun 23, 2023 | 22.25 | 22.38 | 22.19 | 22.29 | 21.21 | 271,600 |
Jun 22, 2023 | 22.62 | 22.62 | 22.35 | 22.44 | 21.35 | 296,100 |
Jun 21, 2023 | 22.62 | 22.79 | 22.54 | 22.61 | 21.52 | 221,500 |
Jun 20, 2023 | 22.86 | 22.86 | 22.54 | 22.60 | 21.51 | 358,600 |
Jun 16, 2023 | 22.85 | 22.99 | 22.85 | 22.86 | 21.75 | 152,800 |
Jun 15, 2023 | 22.59 | 22.88 | 22.59 | 22.84 | 21.73 | 144,900 |
Jun 14, 2023 | 22.57 | 22.67 | 22.46 | 22.58 | 21.49 | 602,200 |
Jun 13, 2023 | 22.57 | 22.76 | 22.41 | 22.50 | 21.41 | 512,200 |
Jun 12, 2023 | 22.61 | 22.61 | 22.38 | 22.52 | 21.43 | 497,100 |
Jun 9, 2023 | 22.88 | 22.88 | 22.57 | 22.57 | 21.48 | 1,529,000 |
Jun 8, 2023 | 22.96 | 22.99 | 22.71 | 22.87 | 21.76 | 434,700 |
Jun 7, 2023 | 22.74 | 23.00 | 22.67 | 22.97 | 21.86 | 245,900 |
Jun 6, 2023 | 22.53 | 22.72 | 22.46 | 22.61 | 21.52 | 663,000 |
Jun 5, 2023 | 22.72 | 22.76 | 22.47 | 22.60 | 21.51 | 323,800 |
Jun 2, 2023 | 22.47 | 22.67 | 22.30 | 22.60 | 21.51 | 230,800 |
Jun 1, 2023 | 22.06 | 22.24 | 21.97 | 22.19 | 21.12 | 332,200 |
May 31, 2023 | 22.01 | 22.12 | 21.94 | 21.96 | 20.90 | 928,100 |
May 30, 2023 | 22.15 | 22.26 | 21.99 | 22.15 | 21.08 | 423,300 |
May 26, 2023 | 22.44 | 22.49 | 22.26 | 22.28 | 21.20 | 411,900 |
May 25, 2023 | 0.42 Dividend | |||||
May 25, 2023 | 22.37 | 22.45 | 22.22 | 22.38 | 21.30 | 298,200 |
May 24, 2023 | 23.11 | 23.16 | 22.87 | 22.95 | 21.44 | 186,300 |
May 23, 2023 | 23.05 | 23.19 | 22.96 | 23.02 | 21.51 | 286,700 |
May 22, 2023 | 23.11 | 23.15 | 22.95 | 22.99 | 21.48 | 220,100 |
May 19, 2023 | 23.28 | 23.28 | 23.03 | 23.08 | 21.56 | 259,000 |
May 18, 2023 | 22.67 | 23.12 | 22.64 | 23.09 | 21.57 | 246,000 |
May 17, 2023 | 22.67 | 22.77 | 22.44 | 22.75 | 21.25 | 266,100 |
May 16, 2023 | 22.76 | 22.76 | 22.53 | 22.60 | 21.11 | 1,186,800 |
May 15, 2023 | 22.47 | 22.94 | 22.46 | 22.83 | 21.33 | 935,100 |
May 12, 2023 | 22.00 | 22.15 | 21.99 | 22.02 | 20.57 | 643,700 |
May 11, 2023 | 21.93 | 21.99 | 21.85 | 21.93 | 20.49 | 229,800 |
May 10, 2023 | 22.11 | 22.15 | 21.88 | 22.02 | 20.57 | 219,700 |
May 9, 2023 | 21.85 | 22.11 | 21.85 | 22.08 | 20.63 | 221,900 |
May 8, 2023 | 22.28 | 22.28 | 21.85 | 21.94 | 20.50 | 278,000 |
May 5, 2023 | 22.08 | 22.15 | 21.92 | 22.08 | 20.63 | 312,900 |
May 4, 2023 | 22.02 | 22.02 | 21.61 | 21.70 | 20.27 | 489,800 |
May 3, 2023 | 22.11 | 22.15 | 21.89 | 21.98 | 20.54 | 296,000 |
May 2, 2023 | 22.43 | 22.43 | 21.86 | 22.14 | 20.69 | 254,800 |
May 1, 2023 | 22.43 | 22.72 | 22.43 | 22.54 | 21.06 | 209,400 |
Apr 28, 2023 | 22.43 | 22.62 | 22.41 | 22.54 | 21.06 | 191,900 |
Apr 27, 2023 | 22.31 | 22.49 | 22.20 | 22.43 | 20.96 | 187,000 |
Apr 26, 2023 | 22.22 | 22.37 | 22.12 | 22.25 | 20.79 | 393,300 |
Related Tickers
CQQQ Invesco China Technology ETF
33.93
+3.54%
CNXT VanEck ChiNext ETF
23.14
+3.17%
QLD ProShares Ultra QQQ
81.79
+3.06%
FCOM Fidelity MSCI Communication Services Index ETF
48.65
+2.64%
SMH VanEck Semiconductor ETF
217.01
+2.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.31
+2.58%
IGM iShares Expanded Tech Sector ETF
83.59
+2.29%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.33
+2.52%
IYW iShares U.S. Technology ETF
131.12
+2.28%
KGRN KraneShares MSCI China Clean Technology ETF
20.07
+2.37%
IWY iShares Russell Top 200 Growth ETF
190.39
+1.90%
VGT Vanguard Information Technology Index Fund ETF Shares
504.91
+1.91%
IETC iShares U.S. Tech Independence Focused ETF
68.35
+2.17%
ONEQ Fidelity Nasdaq Composite Index ETF
62.68
+1.94%
TMFC Motley Fool 100 Index ETF
48.51
+2.13%
EZA iShares MSCI South Africa ETF
39.86
+2.15%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IUSG iShares Core S&P U.S. Growth ETF
114.42
+1.87%
SCHG Schwab U.S. Large-Cap Growth ETF
90.56
+1.92%
IVW iShares S&P 500 Growth ETF
82.58
+1.99%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
VUG Vanguard Growth Index Fund ETF Shares
335.26
+1.84%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.73
+1.78%
NULG Nuveen ESG Large-Cap Growth ETF
74.11
+2.03%
FTEC Fidelity MSCI Information Technology Index ETF
150.04
+1.74%
MGK Vanguard Mega Cap Growth Index Fund
277.95
+1.88%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
IXN iShares Global Tech ETF
72.15
+1.98%
IWF iShares Russell 1000 Growth ETF
328.04
+1.86%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
ILCG iShares Morningstar Growth ETF
73.44
+1.63%
TUR iShares MSCI Turkey ETF
39.49
+1.88%
SOXX iShares Semiconductor ETF
216.30
+1.83%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.41
+1.82%
FLJH Franklin FTSE Japan Hedged ETF
30.98
+1.79%
IOO iShares Global 100 ETF
88.65
+1.78%
PSI Invesco Semiconductors ETF
54.32
+1.66%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.46
+1.77%
FTXL First Trust Nasdaq Semiconductor ETF
86.91
+1.74%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.73%
XLK Technology Select Sector SPDR Fund
200.52
+1.48%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.23
+1.75%
XLG Invesco S&P 500 Top 50 ETF
41.16
+1.55%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.98
+1.69%
XSD SPDR S&P Semiconductor ETF
223.76
+1.42%
QQQ Invesco QQQ Trust
430.94
+1.53%
FLLA Franklin FTSE Latin America ETF
22.86
+1.66%
DXJ WisdomTree Japan Hedged Equity Fund
107.33
+1.61%
CNYA iShares MSCI China A ETF
26.39
+1.62%
DSI iShares MSCI KLD 400 Social ETF
97.83
+1.62%
CIBR First Trust NASDAQ Cybersecurity ETF
54.95
+1.42%
FXL First Trust Technology AlphaDEX Fund
129.54
+1.56%
FV First Trust Dorsey Wright Focus 5 ETF
54.55
+1.32%
CEFS Saba Closed-End Funds ETF
19.95
+1.55%
QTUM Defiance Quantum ETF
58.21
+1.48%
XTL SPDR S&P Telecom ETF
69.19
+1.49%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.63
+1.46%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.91
+1.35%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.40
+1.10%
OEF iShares S&P 100 ETF
241.70
+1.41%
SPHQ Invesco S&P 500 Quality ETF
59.27
+1.23%
XHB SPDR S&P Homebuilders ETF
103.73
+1.23%
ITB iShares U.S. Home Construction ETF
105.59
+1.13%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.16
+1.28%
FLN First Trust Latin America AlphaDEX Fund
19.63
+1.29%
LIT Global X Lithium & Battery Tech ETF
42.62
+1.00%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.43
+1.08%
IWL iShares Russell Top 200 ETF
123.72
+1.08%
HEDJ WisdomTree Europe Hedged Equity Fund
47.74
+1.27%
MGC Vanguard Mega Cap Index Fund
182.18
+1.24%
CNRG SPDR Kensho Clean Power ETF
58.69
+1.24%
SPMO Invesco S&P 500 Momentum ETF
77.05
+1.23%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
RTH VanEck Retail ETF
200.94
+1.18%
SUSA iShares MSCI USA ESG Select ETF
105.64
+1.18%
FIVG Defiance 5G Next Gen Connectivity ETF
37.27
+0.97%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.62
+1.15%
BLCN Siren Nasdaq NexGen Economy ETF
25.49
+0.35%
XLY Consumer Discretionary Select Sector SPDR Fund
176.05
+0.98%
RZV Invesco S&P SmallCap 600 Pure Value ETF
101.10
+1.12%
VV Vanguard Large Cap Index Fund
233.12
+0.90%
FLTW Franklin FTSE Taiwan ETF
42.15
+1.08%
NURE Nuveen Short-Term REIT ETF
29.91
+1.08%
EWT iShares MSCI Taiwan ETF
47.01
+1.00%
SPLG SPDR Portfolio S&P 500 ETF
59.76
+0.90%
VOO Vanguard S&P 500 ETF
467.00
+0.96%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.59
+1.02%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.12
+1.06%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.66
+0.89%
ESGU iShares ESG Aware MSCI USA ETF
111.57
+0.94%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.59
+0.99%
IVV iShares Core S&P 500 ETF
510.59
+0.94%
PBUS Invesco MSCI USA ETF
50.93
+1.03%
SCHX Schwab U.S. Large-Cap ETF
60.23
+0.84%
SPY SPDR S&P 500 ETF Trust
508.10
+0.92%
SPHB Invesco S&P 500 High Beta ETF
83.19
+0.93%
IWB iShares Russell 1000 ETF
279.26
+0.89%
EWM iShares MSCI Malaysia ETF
22.24
+0.86%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.29
+0.99%