NYSEArca - Delayed Quote • USD
Pmv Adaptive Risk Parity ETF (ARP)
As of April 24 at 3:46 PM 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 24, 2024 | 26.65 | 26.67 | 26.64 | 26.64 | 26.64 | 1 |
Apr 23, 2024 | 26.61 | 26.69 | 26.61 | 26.62 | 26.62 | 3,100 |
Apr 22, 2024 | 26.51 | 26.51 | 26.44 | 26.44 | 26.44 | 1,600 |
Apr 19, 2024 | 26.58 | 26.58 | 26.55 | 26.55 | 26.55 | 900 |
Apr 18, 2024 | 26.70 | 26.71 | 26.69 | 26.71 | 26.71 | 2,000 |
Apr 17, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 100 |
Apr 16, 2024 | 26.89 | 27.00 | 26.89 | 26.93 | 26.93 | 1,400 |
Apr 15, 2024 | 26.95 | 26.95 | 26.83 | 26.93 | 26.93 | 1,400 |
Apr 12, 2024 | 27.22 | 27.28 | 26.95 | 26.95 | 26.95 | 500 |
Apr 11, 2024 | 27.08 | 27.36 | 27.04 | 27.36 | 27.36 | 800 |
Apr 10, 2024 | 26.98 | 27.11 | 26.98 | 27.03 | 27.03 | 700 |
Apr 9, 2024 | 27.29 | 27.29 | 27.17 | 27.23 | 27.23 | 500 |
Apr 8, 2024 | 27.12 | 27.16 | 27.12 | 27.16 | 27.16 | 500 |
Apr 5, 2024 | 27.15 | 27.15 | 27.10 | 27.10 | 27.10 | 700 |
Apr 4, 2024 | 27.10 | 27.15 | 26.82 | 26.82 | 26.82 | 1,500 |
Apr 3, 2024 | 27.08 | 27.10 | 27.06 | 27.06 | 27.06 | 14,600 |
Apr 2, 2024 | 26.87 | 26.95 | 26.87 | 26.95 | 26.95 | 500 |
Apr 1, 2024 | 26.95 | 26.97 | 26.91 | 26.96 | 26.96 | 15,000 |
Mar 28, 2024 | 26.90 | 26.96 | 26.90 | 26.96 | 26.96 | 1,200 |
Mar 27, 2024 | 26.79 | 26.90 | 26.78 | 26.90 | 26.90 | 10,900 |
Mar 26, 2024 | 26.86 | 26.87 | 26.75 | 26.75 | 26.75 | 7,800 |
Mar 25, 2024 | 26.81 | 26.83 | 26.81 | 26.82 | 26.82 | 2,500 |
Mar 22, 2024 | 26.82 | 26.89 | 26.82 | 26.89 | 26.89 | 700 |
Mar 21, 2024 | 26.94 | 26.94 | 26.87 | 26.88 | 26.88 | 2,000 |
Mar 20, 2024 | 26.59 | 26.77 | 26.58 | 26.77 | 26.77 | 8,500 |
Mar 19, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 100 |
Mar 18, 2024 | 26.58 | 26.59 | 26.50 | 26.50 | 26.50 | 13,800 |
Mar 15, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 500 |
Mar 14, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 100 |
Mar 13, 2024 | 26.61 | 26.63 | 26.56 | 26.56 | 26.56 | 4,000 |
Mar 12, 2024 | 26.57 | 26.67 | 26.57 | 26.65 | 26.65 | 900 |
Mar 11, 2024 | 26.40 | 26.45 | 26.38 | 26.42 | 26.42 | 2,600 |
Mar 8, 2024 | 26.72 | 26.74 | 26.48 | 26.48 | 26.48 | 500 |
Mar 7, 2024 | 26.64 | 26.68 | 26.59 | 26.65 | 26.65 | 15,700 |
Mar 6, 2024 | 26.47 | 26.47 | 26.38 | 26.43 | 26.43 | 300 |
Mar 5, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 100 |
Mar 4, 2024 | 26.54 | 26.54 | 26.52 | 26.53 | 26.53 | 500 |
Mar 1, 2024 | 26.37 | 26.55 | 26.35 | 26.55 | 26.55 | 52,300 |
Feb 29, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
Feb 28, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 100 |
Feb 27, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 200 |
Feb 26, 2024 | 26.17 | 26.17 | 26.14 | 26.14 | 26.14 | 100 |
Feb 23, 2024 | 26.22 | 26.22 | 26.19 | 26.19 | 26.19 | 300 |
Feb 22, 2024 | 26.15 | 26.17 | 26.15 | 26.17 | 26.17 | 400 |
Feb 21, 2024 | 25.67 | 25.75 | 25.67 | 25.75 | 25.75 | 1,600 |
Feb 20, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 100 |
Feb 16, 2024 | 25.91 | 25.91 | 25.85 | 25.87 | 25.87 | 5,700 |
Feb 15, 2024 | 25.94 | 25.94 | 25.92 | 25.93 | 25.93 | 5,100 |
Feb 14, 2024 | 25.83 | 25.88 | 25.83 | 25.88 | 25.88 | 500 |
Feb 13, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
Feb 12, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 200 |
Feb 9, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 100 |
Feb 8, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 100 |
Feb 7, 2024 | 25.94 | 25.96 | 25.94 | 25.95 | 25.95 | 300 |
Feb 6, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 100 |
Feb 5, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
Feb 2, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
Feb 1, 2024 | 25.56 | 25.68 | 25.48 | 25.68 | 25.68 | 11,500 |
Jan 31, 2024 | 25.62 | 25.62 | 25.42 | 25.42 | 25.42 | 100 |
Jan 30, 2024 | 25.60 | 25.78 | 25.60 | 25.72 | 25.72 | 1,700 |
Jan 29, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 200 |
Jan 26, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 100 |
Jan 25, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 200 |
Jan 24, 2024 | 25.58 | 25.58 | 25.52 | 25.52 | 25.52 | 1,300 |
Jan 23, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
Jan 22, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 300 |
Jan 19, 2024 | 25.44 | 25.44 | 25.42 | 25.44 | 25.44 | 400 |
Jan 18, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 100 |
Jan 17, 2024 | 24.81 | 24.87 | 24.81 | 24.87 | 24.87 | 400 |
Jan 16, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 400 |
Jan 12, 2024 | 25.27 | 25.27 | 25.12 | 25.12 | 25.12 | 14,600 |
Jan 11, 2024 | 25.06 | 25.11 | 25.06 | 25.11 | 25.11 | 500 |
Jan 10, 2024 | 25.04 | 25.10 | 25.04 | 25.07 | 25.07 | 800 |
Jan 9, 2024 | 24.94 | 25.04 | 24.91 | 25.00 | 25.00 | 2,000 |
Jan 8, 2024 | 24.90 | 25.02 | 24.90 | 25.01 | 25.01 | 600 |
Jan 5, 2024 | 24.88 | 24.88 | 24.73 | 24.73 | 24.73 | 4,700 |
Jan 4, 2024 | 24.79 | 24.79 | 24.72 | 24.72 | 24.72 | 1,100 |
Jan 3, 2024 | 24.84 | 24.91 | 24.78 | 24.81 | 24.81 | 10,600 |
Jan 2, 2024 | 25.01 | 25.08 | 25.00 | 25.00 | 25.00 | 13,400 |
Dec 29, 2023 | 25.22 | 25.23 | 25.14 | 25.14 | 25.14 | 11,900 |
Dec 28, 2023 | 0.67 Dividend | |||||
Dec 28, 2023 | 25.33 | 25.35 | 25.23 | 25.23 | 25.23 | 2,200 |
Dec 27, 2023 | 25.92 | 25.96 | 25.92 | 25.96 | 25.28 | 600 |
Dec 26, 2023 | 25.96 | 25.96 | 25.93 | 25.93 | 25.25 | 400 |
Dec 22, 2023 | 25.95 | 25.95 | 25.83 | 25.85 | 25.18 | 3,600 |
Dec 21, 2023 | 25.65 | 25.76 | 25.61 | 25.76 | 25.09 | 3,200 |
Dec 20, 2023 | 25.77 | 25.77 | 25.61 | 25.61 | 24.95 | 2,500 |
Dec 19, 2023 | 25.77 | 25.81 | 25.77 | 25.81 | 25.14 | 200 |
Dec 18, 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 25.05 | 100 |
Dec 15, 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 24.95 | 100 |
Dec 14, 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 24.95 | 100 |
Dec 13, 2023 | 25.53 | 25.53 | 25.53 | 25.53 | 24.87 | 100 |
Dec 12, 2023 | 25.22 | 25.25 | 25.22 | 25.25 | 24.60 | 200 |
Dec 11, 2023 | 25.18 | 25.21 | 25.18 | 25.21 | 24.56 | 600 |
Dec 8, 2023 | 25.17 | 25.22 | 25.17 | 25.22 | 24.57 | 4,300 |
Dec 7, 2023 | 24.99 | 25.25 | 24.99 | 25.25 | 24.60 | 500 |
Dec 6, 2023 | 25.17 | 25.17 | 25.11 | 25.11 | 24.46 | 400 |
Dec 5, 2023 | 25.16 | 25.18 | 25.16 | 25.18 | 24.53 | 200 |
Dec 4, 2023 | 25.10 | 25.22 | 25.10 | 25.22 | 24.56 | 5,100 |
Dec 1, 2023 | 25.41 | 25.47 | 25.37 | 25.45 | 24.79 | 8,900 |
Nov 30, 2023 | 25.40 | 25.41 | 25.40 | 25.41 | 24.75 | 300 |
Nov 29, 2023 | 25.37 | 25.40 | 25.37 | 25.40 | 24.74 | 700 |
Nov 28, 2023 | 25.37 | 25.37 | 25.37 | 25.37 | 24.72 | 100 |
Nov 27, 2023 | 25.37 | 25.37 | 25.34 | 25.34 | 24.68 | 6,800 |
Nov 24, 2023 | 25.31 | 25.32 | 25.31 | 25.32 | 24.66 | 500 |
Nov 22, 2023 | 25.32 | 25.33 | 25.32 | 25.33 | 24.68 | 2,700 |
Nov 21, 2023 | 25.32 | 25.32 | 25.32 | 25.32 | 24.66 | 100 |
Nov 20, 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 24.64 | 100 |
Nov 17, 2023 | 25.24 | 25.26 | 25.24 | 25.26 | 24.61 | 500 |
Nov 16, 2023 | 25.25 | 25.27 | 25.25 | 25.27 | 24.62 | 2,000 |
Nov 15, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 24.59 | - |
Nov 14, 2023 | 25.23 | 25.23 | 25.23 | 25.23 | 24.58 | 100 |
Nov 13, 2023 | 25.17 | 25.18 | 25.17 | 25.18 | 24.53 | 4,400 |
Nov 10, 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 24.50 | 100 |
Nov 9, 2023 | 25.09 | 25.11 | 25.09 | 25.11 | 24.46 | 500 |
Nov 8, 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 24.43 | 100 |
Nov 7, 2023 | 25.13 | 25.13 | 25.13 | 25.13 | 24.48 | 100 |
Nov 6, 2023 | 25.08 | 25.13 | 25.08 | 25.13 | 24.48 | 800 |
Nov 3, 2023 | 25.13 | 25.13 | 25.13 | 25.13 | 24.48 | 100 |
Nov 2, 2023 | 25.05 | 25.13 | 25.05 | 25.10 | 24.45 | 5,200 |
Nov 1, 2023 | 25.02 | 25.08 | 24.97 | 25.05 | 24.40 | 16,600 |
Oct 31, 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 24.30 | 200 |
Oct 30, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.25 | 100 |
Oct 27, 2023 | 24.83 | 24.91 | 24.83 | 24.89 | 24.24 | 2,600 |
Oct 26, 2023 | 24.84 | 24.84 | 24.80 | 24.80 | 24.16 | 3,800 |
Oct 25, 2023 | 24.93 | 24.94 | 24.89 | 24.92 | 24.27 | 4,400 |
Oct 24, 2023 | 24.97 | 25.01 | 24.97 | 25.01 | 24.37 | 600 |
Oct 23, 2023 | 24.97 | 24.99 | 24.94 | 24.96 | 24.31 | 8,700 |
Oct 20, 2023 | 25.08 | 25.10 | 25.00 | 25.00 | 24.35 | 6,600 |
Oct 19, 2023 | 25.10 | 25.11 | 25.00 | 25.11 | 24.46 | 7,800 |
Oct 18, 2023 | 25.10 | 25.11 | 25.07 | 25.11 | 24.46 | 3,300 |
Oct 17, 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 24.46 | - |
Oct 16, 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 24.47 | 100 |
Oct 13, 2023 | 25.08 | 25.08 | 25.07 | 25.07 | 24.42 | 600 |
Oct 12, 2023 | 24.97 | 25.01 | 24.97 | 25.01 | 24.37 | 200 |
Oct 11, 2023 | 24.95 | 25.00 | 24.95 | 25.00 | 24.35 | 400 |
Oct 10, 2023 | 24.93 | 24.94 | 24.92 | 24.94 | 24.29 | 3,300 |
Oct 9, 2023 | 24.84 | 24.94 | 24.84 | 24.92 | 24.27 | 5,000 |
Oct 6, 2023 | 24.77 | 24.80 | 24.74 | 24.80 | 24.16 | 13,700 |
Oct 5, 2023 | 24.67 | 24.68 | 24.66 | 24.68 | 24.04 | 2,000 |
Oct 4, 2023 | 24.69 | 24.72 | 24.65 | 24.72 | 24.08 | 9,500 |
Oct 3, 2023 | 24.73 | 24.73 | 24.69 | 24.71 | 24.07 | 7,700 |
Oct 2, 2023 | 24.81 | 24.83 | 24.71 | 24.82 | 24.17 | 37,700 |
Sep 29, 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 24.19 | - |
Sep 28, 2023 | 24.93 | 24.93 | 24.93 | 24.93 | 24.29 | 100 |
Sep 27, 2023 | 24.80 | 24.89 | 24.80 | 24.89 | 24.25 | 500 |
Sep 26, 2023 | 24.92 | 24.92 | 24.92 | 24.92 | 24.27 | 100 |
Sep 25, 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 24.47 | 100 |
Sep 22, 2023 | 25.15 | 25.15 | 25.10 | 25.10 | 24.45 | 100 |
Sep 21, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 24.45 | - |
Sep 20, 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 24.70 | 100 |
Sep 19, 2023 | 25.50 | 25.50 | 25.45 | 25.46 | 24.80 | 400 |
Sep 18, 2023 | 25.51 | 25.51 | 25.51 | 25.51 | 24.85 | - |
Sep 15, 2023 | 25.61 | 25.61 | 25.45 | 25.48 | 24.82 | 600 |
Sep 14, 2023 | 25.62 | 25.62 | 25.62 | 25.62 | 24.95 | - |
Sep 13, 2023 | 25.53 | 25.53 | 25.44 | 25.48 | 24.82 | 5,400 |
Sep 12, 2023 | 25.52 | 26.06 | 25.46 | 25.46 | 24.80 | 11,800 |
Sep 11, 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 24.92 | 100 |
Sep 8, 2023 | 25.47 | 25.47 | 25.47 | 25.47 | 24.81 | 300 |
Sep 7, 2023 | 25.39 | 25.45 | 25.37 | 25.45 | 24.79 | 3,000 |
Sep 6, 2023 | 25.42 | 25.51 | 25.42 | 25.51 | 24.85 | 1,200 |
Sep 5, 2023 | 25.66 | 25.66 | 25.59 | 25.59 | 24.93 | 3,900 |
Sep 1, 2023 | 25.73 | 25.75 | 25.64 | 25.72 | 25.05 | 12,900 |
Aug 31, 2023 | 25.66 | 25.69 | 25.66 | 25.69 | 25.03 | 100 |
Aug 30, 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.01 | 100 |
Aug 29, 2023 | 25.55 | 25.59 | 25.55 | 25.59 | 24.93 | 200 |
Aug 28, 2023 | 25.22 | 25.22 | 25.22 | 25.22 | 24.57 | - |
Aug 25, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 24.42 | 100 |
Aug 24, 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 24.30 | - |
Aug 23, 2023 | 25.23 | 25.23 | 25.23 | 25.23 | 24.58 | - |
Aug 22, 2023 | 25.00 | 25.00 | 24.95 | 24.95 | 24.31 | 1,000 |
Aug 21, 2023 | 24.80 | 24.98 | 24.80 | 24.98 | 24.33 | 3,700 |
Aug 18, 2023 | 24.78 | 24.78 | 24.76 | 24.76 | 24.12 | 100 |
Aug 17, 2023 | 24.92 | 24.92 | 24.80 | 24.80 | 24.16 | 400 |
Aug 16, 2023 | 25.15 | 25.15 | 24.95 | 24.95 | 24.30 | 200 |
Aug 15, 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 24.49 | - |
Aug 14, 2023 | 25.36 | 25.37 | 25.35 | 25.36 | 24.70 | 4,300 |
Aug 11, 2023 | 25.23 | 25.28 | 25.23 | 25.28 | 24.63 | 1,200 |
Aug 10, 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 24.73 | 100 |
Aug 9, 2023 | 25.52 | 25.53 | 25.38 | 25.38 | 24.72 | 1,100 |
Aug 8, 2023 | 25.39 | 25.51 | 25.39 | 25.51 | 24.85 | 1,000 |
Aug 7, 2023 | 25.67 | 25.67 | 25.67 | 25.67 | 25.01 | 800 |
Aug 4, 2023 | 25.54 | 25.54 | 25.54 | 25.54 | 24.88 | 100 |
Aug 3, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 24.94 | 100 |
Aug 2, 2023 | 25.59 | 25.61 | 25.59 | 25.61 | 24.95 | 800 |
Aug 1, 2023 | 26.03 | 26.03 | 25.99 | 26.01 | 25.34 | 2,000 |
Jul 31, 2023 | 26.10 | 26.13 | 26.10 | 26.13 | 25.45 | 12,900 |
Jul 28, 2023 | 26.07 | 26.14 | 26.07 | 26.11 | 25.43 | 2,100 |
Jul 27, 2023 | 25.96 | 25.96 | 25.83 | 25.83 | 25.16 | 300 |
Jul 26, 2023 | 25.96 | 25.98 | 25.82 | 25.96 | 25.29 | 700 |
Jul 25, 2023 | 26.06 | 26.09 | 25.99 | 25.99 | 25.32 | 4,500 |
Jul 24, 2023 | 25.85 | 25.89 | 25.84 | 25.85 | 25.18 | 2,600 |
Jul 21, 2023 | 25.87 | 25.87 | 25.87 | 25.87 | 25.20 | 100 |
Jul 20, 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 25.23 | - |
Jul 19, 2023 | 26.16 | 26.20 | 25.89 | 26.20 | 25.52 | 5,500 |
Jul 18, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 25.52 | 100 |
Jul 17, 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.31 | - |
Jul 14, 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 25.18 | 200 |
Jul 13, 2023 | 25.89 | 25.91 | 25.89 | 25.91 | 25.24 | 400 |
Jul 12, 2023 | 25.61 | 25.67 | 25.61 | 25.67 | 25.01 | 900 |
Jul 11, 2023 | 25.27 | 25.42 | 25.27 | 25.42 | 24.76 | 3,500 |
Jul 10, 2023 | 25.31 | 25.31 | 25.31 | 25.31 | 24.65 | 100 |
Jul 7, 2023 | 25.31 | 25.31 | 25.31 | 25.31 | 24.65 | 100 |
Jul 6, 2023 | 25.22 | 25.29 | 25.22 | 25.29 | 24.64 | 1,800 |
Jul 5, 2023 | 25.44 | 25.47 | 25.44 | 25.47 | 24.81 | 100 |
Jul 3, 2023 | 25.55 | 25.55 | 25.47 | 25.53 | 24.87 | 5,400 |
Jun 30, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 24.83 | 100 |
Jun 29, 2023 | 25.32 | 25.32 | 25.32 | 25.32 | 24.66 | 200 |
Jun 28, 2023 | 25.31 | 25.31 | 25.31 | 25.31 | 24.65 | 100 |
Jun 27, 2023 | 25.27 | 25.27 | 25.27 | 25.27 | 24.62 | 100 |
Jun 26, 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 24.49 | 400 |
Jun 23, 2023 | 25.22 | 25.22 | 25.22 | 25.22 | 24.57 | 400 |
Jun 22, 2023 | 25.32 | 25.32 | 25.32 | 25.32 | 24.66 | 100 |
Jun 21, 2023 | 25.31 | 25.31 | 25.27 | 25.27 | 24.62 | 900 |
Jun 20, 2023 | 25.39 | 25.39 | 25.32 | 25.36 | 24.71 | 1,500 |
Jun 16, 2023 | 25.50 | 25.56 | 25.44 | 25.44 | 24.78 | 500 |
Jun 15, 2023 | 25.49 | 25.57 | 25.45 | 25.49 | 24.83 | 2,400 |
Jun 14, 2023 | 25.27 | 25.37 | 25.27 | 25.37 | 24.72 | 3,800 |
Jun 13, 2023 | 25.35 | 25.35 | 25.30 | 25.32 | 24.67 | 3,700 |
Jun 12, 2023 | 25.29 | 25.29 | 25.29 | 25.29 | 24.64 | 100 |
Jun 9, 2023 | 25.21 | 25.23 | 25.14 | 25.14 | 24.49 | 6,500 |
Jun 8, 2023 | 25.08 | 25.16 | 25.08 | 25.13 | 24.48 | 1,600 |
Jun 7, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.35 | 100 |
Jun 6, 2023 | 25.17 | 25.17 | 25.17 | 25.17 | 24.52 | 800 |
Jun 5, 2023 | 25.24 | 25.24 | 25.17 | 25.17 | 24.52 | 400 |
Jun 2, 2023 | 25.18 | 25.25 | 25.18 | 25.19 | 24.54 | 2,300 |
Jun 1, 2023 | 25.05 | 25.16 | 25.01 | 25.13 | 24.47 | 55,900 |
May 31, 2023 | 24.77 | 24.99 | 24.77 | 24.98 | 24.34 | 93,600 |
May 30, 2023 | 25.09 | 25.09 | 25.02 | 25.08 | 24.43 | 300 |
May 26, 2023 | 25.00 | 25.00 | 24.99 | 25.00 | 24.35 | 1,100 |
May 25, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.24 | 100 |
May 24, 2023 | 24.91 | 24.91 | 24.91 | 24.91 | 24.27 | 100 |
May 23, 2023 | 25.10 | 25.10 | 25.06 | 25.06 | 24.41 | 200 |
May 22, 2023 | 25.17 | 25.17 | 25.17 | 25.17 | 24.51 | 100 |
May 19, 2023 | 25.14 | 25.16 | 25.13 | 25.16 | 24.51 | 1,700 |
May 18, 2023 | 25.00 | 25.08 | 25.00 | 25.08 | 24.43 | 300 |
May 17, 2023 | 25.13 | 25.13 | 25.13 | 25.13 | 24.48 | 100 |
May 16, 2023 | 25.12 | 25.13 | 25.10 | 25.10 | 24.45 | 2,900 |
May 15, 2023 | 25.26 | 25.26 | 25.26 | 25.26 | 24.61 | - |
May 12, 2023 | 25.21 | 25.21 | 25.21 | 25.21 | 24.55 | - |
May 11, 2023 | 25.25 | 25.25 | 25.23 | 25.24 | 24.58 | 400 |
May 10, 2023 | 25.29 | 25.29 | 25.29 | 25.29 | 24.64 | 600 |
May 9, 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 24.64 | - |
May 8, 2023 | 25.31 | 25.31 | 25.28 | 25.28 | 24.63 | 600 |
May 5, 2023 | 25.29 | 25.29 | 25.29 | 25.29 | 24.63 | - |
May 4, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 24.60 | 100 |
May 3, 2023 | 25.26 | 25.29 | 25.21 | 25.22 | 24.56 | 12,400 |
May 2, 2023 | 25.09 | 25.15 | 25.07 | 25.15 | 24.50 | 2,300 |
May 1, 2023 | 25.11 | 25.15 | 25.09 | 25.09 | 24.45 | 4,100 |
Apr 28, 2023 | 25.08 | 25.11 | 25.08 | 25.11 | 24.46 | 100 |
Apr 27, 2023 | 24.95 | 25.05 | 24.95 | 25.05 | 24.40 | 2,400 |
Apr 26, 2023 | 24.96 | 24.96 | 24.91 | 24.91 | 24.27 | 500 |
Apr 25, 2023 | 24.96 | 24.96 | 24.96 | 24.96 | 24.31 | 100 |
Related Tickers
XSD SPDR S&P Semiconductor ETF
219.92
+2.03%
CCOR Core Alternative ETF
26.57
+0.91%
SMH VanEck Semiconductor ETF
211.16
+1.50%
FTXL First Trust Nasdaq Semiconductor ETF
85.27
+1.52%
PSI Invesco Semiconductors ETF
53.21
+1.25%
SOXX iShares Semiconductor ETF
211.68
+1.51%
GDX VanEck Gold Miners ETF
33.47
+1.06%
ENFR Alerian Energy Infrastructure ETF
25.39
-0.68%
USAI Pacer American Energy Independence ETF
31.48
-0.35%
KGRN KraneShares MSCI China Clean Technology ETF
19.37
-0.36%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.43
-2.38%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.00
+0.35%
EPI WisdomTree India Earnings Fund
44.88
+0.39%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.49
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
FIVG Defiance 5G Next Gen Connectivity ETF
36.81
+0.36%
GLD SPDR Gold Shares
215.20
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
-0.01%
CNYA iShares MSCI China A ETF
25.93
+0.31%
IAU iShares Gold Trust
43.97
+0.24%
NACP Impact Shares NAACP Minority Empowerment ETF
37.09
0.00%
CNXT VanEck ChiNext ETF
22.34
-0.14%
JPUS JPMorgan Diversified Return U.S. Equity ETF
106.97
-1.12%
CBON VanEck China Bond ETF
21.84
+0.15%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.30
-1.09%
HTUS Hull Tactical US ETF
38.21
-1.32%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
PSET Principal Quality ETF
64.51
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
VLU SPDR S&P 1500 Value Tilt ETF
168.28
-0.82%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
FSMB First Trust Short Duration Managed Municipal ETF
19.72
0.00%
TRTY Cambria Trinity ETF
25.57
+0.09%
RTH VanEck Retail ETF
199.79
+0.09%
VFMF Vanguard U.S. Multifactor ETF Shares
122.15
+0.08%
ETHO Amplify Etho Climate Leadership U.S. ETF
54.42
-1.24%
XTL SPDR S&P Telecom ETF
68.66
0.00%
BJAN Innovator U.S. Equity Buffer ETF - January
42.82
0.00%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.68
+0.03%
FLOT iShares Floating Rate Bond ETF
51.02
+0.03%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.61
+0.04%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.04%
OPER ClearShares Ultra-Short Maturity ETF
100.50
+0.03%
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.03%
NANR SPDR S&P North American Natural Resources ETF
55.95
+0.03%
FLIN Franklin FTSE India ETF
37.37
+0.13%
LIT Global X Lithium & Battery Tech ETF
41.82
-0.17%
GSY Invesco Ultra Short Duration ETF
49.79
+0.02%
JPST JPMorgan Ultra-Short Income ETF
50.39
+0.02%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.82
+0.03%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
PULS PGIM Ultra Short Bond ETF
49.64
0.00%
FUMB First Trust Ultra Short Duration Municipal ETF
20.02
0.00%
RAVI FlexShares Ultra-Short Income Fund
75.39
0.00%
FLTR VanEck IG Floating Rate ETF
25.46
-0.00%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.74
0.00%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.38
0.00%
FTSD Franklin Short Duration U.S. Government ETF
89.71
-0.07%
PSR Invesco Active U.S. Real Estate Fund
81.84
-0.02%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.79
-0.03%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
44.58
-1.15%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
-1.18%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.24
-0.04%
ISMD Inspire Small/Mid Cap ETF
34.10
0.00%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.87
-0.05%
HYHG ProShares High Yield—Interest Rate Hedged
64.20
-0.05%
TOK iShares MSCI Kokusai ETF
102.89
-1.19%
HSRT Hartford AAA CLO ETF
39.07
0.00%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.84
-0.02%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
57.66
-0.07%
COM Direxion Auspice Broad Commodity Strategy ETF
29.22
-0.07%
RAAX VanEck Inflation Allocation ETF
26.93
-0.07%
MOTG VanEck Morningstar Global Wide Moat ETF
35.15
-0.07%
PBTP Invesco 0-5 Yr US TIPS ETF
25.03
-0.14%
SCHO Schwab Short-Term U.S. Treasury ETF
47.88
-0.06%
VNLA Janus Henderson Short Duration Income ETF
48.35
-0.06%
STIP iShares 0-5 Year TIPS Bond ETF
99.22
-0.09%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.55
-0.10%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.51
-0.09%
SPTS SPDR Portfolio Short Term Treasury ETF
28.73
-0.05%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.43
-0.09%
QWLD SPDR MSCI World StrategicFactors ETF
116.46
0.00%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
47.81
-0.09%
BLES Inspire Global Hope ETF
35.91
-0.81%
NEAR BlackRock Short Duration Bond ETF
50.04
-0.09%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.57
-0.11%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.69
-0.11%
FPEI First Trust Institutional Preferred Securities and Income ETF
17.94
-0.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.71
-0.11%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
27.87
-1.41%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.47
-0.12%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
48.82
-0.12%
ATMP Barclays ETN+ Select MLP ETN
24.24
-0.12%