NYSEArca - Delayed Quote • USD
Global X FTSE Southeast Asia ETF (ASEA)
At close: April 24 at 3:56 PM EDT
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 | 14.91 | 14.91 | 14.83 | 14.87 | 14.87 | 12,900 |
Apr 23, 2024 | 14.80 | 14.96 | 14.80 | 14.96 | 14.96 | 17,800 |
Apr 22, 2024 | 14.63 | 14.70 | 14.59 | 14.65 | 14.65 | 11,400 |
Apr 19, 2024 | 14.53 | 14.56 | 14.47 | 14.53 | 14.53 | 14,400 |
Apr 18, 2024 | 14.65 | 14.66 | 14.57 | 14.57 | 14.57 | 14,000 |
Apr 17, 2024 | 14.51 | 14.53 | 14.44 | 14.47 | 14.47 | 17,400 |
Apr 16, 2024 | 14.51 | 14.51 | 14.40 | 14.41 | 14.41 | 15,200 |
Apr 15, 2024 | 14.73 | 14.76 | 14.61 | 14.66 | 14.66 | 14,600 |
Apr 12, 2024 | 14.70 | 14.75 | 14.66 | 14.69 | 14.69 | 4,100 |
Apr 11, 2024 | 14.82 | 14.86 | 14.78 | 14.85 | 14.85 | 21,100 |
Apr 10, 2024 | 14.88 | 14.91 | 14.81 | 14.83 | 14.83 | 9,800 |
Apr 9, 2024 | 15.15 | 15.15 | 15.01 | 15.10 | 15.10 | 14,400 |
Apr 8, 2024 | 14.93 | 15.03 | 14.93 | 15.00 | 15.00 | 14,700 |
Apr 5, 2024 | 14.90 | 15.01 | 14.90 | 14.95 | 14.95 | 9,000 |
Apr 4, 2024 | 15.00 | 15.05 | 14.94 | 14.96 | 14.96 | 39,600 |
Apr 3, 2024 | 14.85 | 14.93 | 14.76 | 14.93 | 14.93 | 13,500 |
Apr 2, 2024 | 14.97 | 14.97 | 14.85 | 14.89 | 14.89 | 32,600 |
Apr 1, 2024 | 14.93 | 15.02 | 14.83 | 14.83 | 14.83 | 13,300 |
Mar 28, 2024 | 15.05 | 15.12 | 15.02 | 15.09 | 15.09 | 20,400 |
Mar 27, 2024 | 15.14 | 15.18 | 15.11 | 15.17 | 15.17 | 5,200 |
Mar 26, 2024 | 15.16 | 15.22 | 15.11 | 15.14 | 15.14 | 24,200 |
Mar 25, 2024 | 15.10 | 15.14 | 15.06 | 15.12 | 15.12 | 8,700 |
Mar 22, 2024 | 15.08 | 15.16 | 15.03 | 15.10 | 15.10 | 11,800 |
Mar 21, 2024 | 15.19 | 15.28 | 15.17 | 15.18 | 15.18 | 9,400 |
Mar 20, 2024 | 15.07 | 15.14 | 15.02 | 15.14 | 15.14 | 5,800 |
Mar 19, 2024 | 15.14 | 15.17 | 15.10 | 15.16 | 15.16 | 8,900 |
Mar 18, 2024 | 15.13 | 15.13 | 15.06 | 15.12 | 15.12 | 6,400 |
Mar 15, 2024 | 15.11 | 15.23 | 15.08 | 15.14 | 15.14 | 7,500 |
Mar 14, 2024 | 15.19 | 15.29 | 15.19 | 15.19 | 15.19 | 3,600 |
Mar 13, 2024 | 15.14 | 15.24 | 15.14 | 15.18 | 15.18 | 6,900 |
Mar 12, 2024 | 15.07 | 15.13 | 15.00 | 15.06 | 15.06 | 12,500 |
Mar 11, 2024 | 15.13 | 15.18 | 15.04 | 15.12 | 15.12 | 24,600 |
Mar 8, 2024 | 15.18 | 15.19 | 15.11 | 15.11 | 15.11 | 1,200 |
Mar 7, 2024 | 15.01 | 15.04 | 14.98 | 15.04 | 15.04 | 4,400 |
Mar 6, 2024 | 14.81 | 14.97 | 14.81 | 14.93 | 14.93 | 6,500 |
Mar 5, 2024 | 14.73 | 14.73 | 14.63 | 14.64 | 14.64 | 75,700 |
Mar 4, 2024 | 14.70 | 14.78 | 14.66 | 14.66 | 14.66 | 8,200 |
Mar 1, 2024 | 14.79 | 14.83 | 14.73 | 14.76 | 14.76 | 42,500 |
Feb 29, 2024 | 14.78 | 14.88 | 14.78 | 14.80 | 14.80 | 11,200 |
Feb 28, 2024 | 14.88 | 14.88 | 14.79 | 14.82 | 14.82 | 6,000 |
Feb 27, 2024 | 14.97 | 14.98 | 14.89 | 14.90 | 14.90 | 8,900 |
Feb 26, 2024 | 14.91 | 15.01 | 14.91 | 14.94 | 14.94 | 4,200 |
Feb 23, 2024 | 15.07 | 15.07 | 15.01 | 15.03 | 15.03 | 69,900 |
Feb 22, 2024 | 15.16 | 15.16 | 15.07 | 15.10 | 15.10 | 15,400 |
Feb 21, 2024 | 15.16 | 15.28 | 15.10 | 15.14 | 15.14 | 13,600 |
Feb 20, 2024 | 15.24 | 15.25 | 15.12 | 15.16 | 15.16 | 28,700 |
Feb 16, 2024 | 15.00 | 15.09 | 15.00 | 15.05 | 15.05 | 6,400 |
Feb 15, 2024 | 14.96 | 14.97 | 14.91 | 14.97 | 14.97 | 1,500 |
Feb 14, 2024 | 14.65 | 14.85 | 14.65 | 14.81 | 14.81 | 4,200 |
Feb 13, 2024 | 14.74 | 14.76 | 14.59 | 14.60 | 14.60 | 16,000 |
Feb 12, 2024 | 14.76 | 14.89 | 14.73 | 14.81 | 14.81 | 14,100 |
Feb 9, 2024 | 14.79 | 14.79 | 14.68 | 14.68 | 14.68 | 1,500 |
Feb 8, 2024 | 14.82 | 14.82 | 14.67 | 14.75 | 14.75 | 55,200 |
Feb 7, 2024 | 14.81 | 14.90 | 14.81 | 14.85 | 14.85 | 57,300 |
Feb 6, 2024 | 14.57 | 14.72 | 14.57 | 14.69 | 14.69 | 15,900 |
Feb 5, 2024 | 14.51 | 14.61 | 14.51 | 14.61 | 14.61 | 37,500 |
Feb 2, 2024 | 14.72 | 14.72 | 14.63 | 14.72 | 14.72 | 2,400 |
Feb 1, 2024 | 14.59 | 14.68 | 14.58 | 14.68 | 14.68 | 9,800 |
Jan 31, 2024 | 14.61 | 14.61 | 14.51 | 14.56 | 14.56 | 3,100 |
Jan 30, 2024 | 14.49 | 14.54 | 14.47 | 14.54 | 14.54 | 4,000 |
Jan 29, 2024 | 14.56 | 14.56 | 14.43 | 14.51 | 14.51 | 2,600 |
Jan 26, 2024 | 14.55 | 14.55 | 14.39 | 14.40 | 14.40 | 20,600 |
Jan 25, 2024 | 14.41 | 14.46 | 14.36 | 14.43 | 14.43 | 36,800 |
Jan 24, 2024 | 14.60 | 14.63 | 14.52 | 14.55 | 14.55 | 7,600 |
Jan 23, 2024 | 14.51 | 14.51 | 14.46 | 14.50 | 14.50 | 34,400 |
Jan 22, 2024 | 14.55 | 14.58 | 14.50 | 14.56 | 14.56 | 29,600 |
Jan 19, 2024 | 14.57 | 14.63 | 14.57 | 14.63 | 14.63 | 1,700 |
Jan 18, 2024 | 14.57 | 14.57 | 14.50 | 14.53 | 14.53 | 4,200 |
Jan 17, 2024 | 14.60 | 14.60 | 14.47 | 14.54 | 14.54 | 70,200 |
Jan 16, 2024 | 14.76 | 14.89 | 14.68 | 14.68 | 14.68 | 4,300 |
Jan 12, 2024 | 15.02 | 15.06 | 14.93 | 14.97 | 14.97 | 16,000 |
Jan 11, 2024 | 14.80 | 14.85 | 14.75 | 14.78 | 14.78 | 5,500 |
Jan 10, 2024 | 14.80 | 14.84 | 14.77 | 14.84 | 14.84 | 4,100 |
Jan 9, 2024 | 14.94 | 14.95 | 14.89 | 14.90 | 14.90 | 9,600 |
Jan 8, 2024 | 14.85 | 15.03 | 14.85 | 14.98 | 14.98 | 23,100 |
Jan 5, 2024 | 14.94 | 15.11 | 14.94 | 14.99 | 14.99 | 21,400 |
Jan 4, 2024 | 14.89 | 14.98 | 14.89 | 14.94 | 14.94 | 19,800 |
Jan 3, 2024 | 14.90 | 14.92 | 14.86 | 14.88 | 14.88 | 18,300 |
Jan 2, 2024 | 15.03 | 15.04 | 14.90 | 14.94 | 14.94 | 10,400 |
Dec 29, 2023 | 15.10 | 15.12 | 15.07 | 15.08 | 15.08 | 17,700 |
Dec 28, 2023 | 0.29 Dividend | |||||
Dec 28, 2023 | 15.06 | 15.08 | 14.98 | 15.07 | 15.07 | 4,500 |
Dec 27, 2023 | 15.17 | 15.24 | 15.09 | 15.15 | 14.86 | 28,500 |
Dec 26, 2023 | 15.13 | 15.16 | 15.10 | 15.15 | 14.86 | 8,300 |
Dec 22, 2023 | 15.00 | 15.15 | 15.00 | 15.10 | 14.82 | 24,400 |
Dec 21, 2023 | 14.93 | 15.00 | 14.93 | 14.98 | 14.70 | 3,600 |
Dec 20, 2023 | 14.85 | 15.00 | 14.80 | 14.83 | 14.55 | 133,600 |
Dec 19, 2023 | 14.80 | 14.98 | 14.80 | 14.95 | 14.67 | 22,000 |
Dec 18, 2023 | 14.78 | 14.83 | 14.76 | 14.83 | 14.55 | 4,400 |
Dec 15, 2023 | 14.71 | 14.85 | 14.71 | 14.73 | 14.45 | 5,300 |
Dec 14, 2023 | 14.84 | 14.95 | 14.84 | 14.94 | 14.66 | 47,600 |
Dec 13, 2023 | 14.47 | 14.72 | 14.40 | 14.72 | 14.44 | 8,900 |
Dec 12, 2023 | 14.48 | 14.50 | 14.43 | 14.49 | 14.22 | 6,300 |
Dec 11, 2023 | 14.45 | 14.48 | 14.44 | 14.44 | 14.17 | 5,700 |
Dec 8, 2023 | 14.53 | 14.57 | 14.50 | 14.54 | 14.27 | 3,000 |
Dec 7, 2023 | 14.55 | 14.60 | 14.54 | 14.54 | 14.27 | 15,400 |
Dec 6, 2023 | 14.62 | 14.65 | 14.54 | 14.57 | 14.30 | 10,500 |
Dec 5, 2023 | 14.59 | 14.67 | 14.53 | 14.64 | 14.36 | 13,400 |
Dec 4, 2023 | 14.63 | 14.72 | 14.61 | 14.67 | 14.39 | 6,300 |
Dec 1, 2023 | 14.57 | 14.80 | 14.57 | 14.76 | 14.48 | 3,200 |
Nov 30, 2023 | 14.59 | 14.59 | 14.49 | 14.53 | 14.26 | 4,300 |
Nov 29, 2023 | 14.74 | 14.74 | 14.63 | 14.65 | 14.37 | 3,300 |
Nov 28, 2023 | 14.71 | 14.79 | 14.70 | 14.78 | 14.50 | 24,900 |
Nov 27, 2023 | 14.66 | 14.69 | 14.60 | 14.69 | 14.41 | 4,500 |
Nov 24, 2023 | 14.63 | 14.65 | 14.63 | 14.64 | 14.36 | 400 |
Nov 22, 2023 | 14.66 | 14.69 | 14.58 | 14.64 | 14.36 | 77,400 |
Nov 21, 2023 | 14.73 | 14.73 | 14.65 | 14.68 | 14.40 | 5,600 |
Nov 20, 2023 | 14.74 | 14.81 | 14.70 | 14.77 | 14.49 | 2,500 |
Nov 17, 2023 | 14.81 | 14.81 | 14.77 | 14.77 | 14.49 | 2,100 |
Nov 16, 2023 | 14.65 | 14.76 | 14.65 | 14.73 | 14.45 | 6,700 |
Nov 15, 2023 | 14.71 | 14.79 | 14.62 | 14.66 | 14.38 | 8,300 |
Nov 14, 2023 | 14.55 | 14.74 | 14.55 | 14.74 | 14.46 | 28,400 |
Nov 13, 2023 | 14.38 | 14.46 | 14.38 | 14.45 | 14.18 | 3,300 |
Nov 10, 2023 | 14.34 | 14.42 | 14.32 | 14.42 | 14.15 | 2,900 |
Nov 9, 2023 | 14.59 | 14.64 | 14.50 | 14.50 | 14.23 | 1,900 |
Nov 8, 2023 | 14.52 | 14.62 | 14.52 | 14.57 | 14.30 | 5,200 |
Nov 7, 2023 | 14.73 | 14.76 | 14.69 | 14.76 | 14.48 | 1,400 |
Nov 6, 2023 | 14.79 | 14.83 | 14.78 | 14.80 | 14.52 | 4,700 |
Nov 3, 2023 | 14.51 | 14.78 | 14.51 | 14.78 | 14.50 | 75,200 |
Nov 2, 2023 | 14.22 | 14.45 | 14.22 | 14.27 | 14.00 | 30,400 |
Nov 1, 2023 | 13.96 | 14.15 | 13.96 | 14.14 | 13.87 | 5,000 |
Oct 31, 2023 | 13.96 | 14.09 | 13.96 | 14.00 | 13.74 | 80,500 |
Oct 30, 2023 | 14.07 | 14.14 | 14.04 | 14.11 | 13.84 | 7,300 |
Oct 27, 2023 | 14.05 | 14.05 | 13.88 | 13.91 | 13.65 | 6,900 |
Oct 26, 2023 | 13.99 | 14.02 | 13.93 | 13.99 | 13.73 | 19,200 |
Oct 25, 2023 | 14.15 | 14.18 | 14.09 | 14.10 | 13.83 | 8,300 |
Oct 24, 2023 | 14.09 | 14.18 | 14.09 | 14.16 | 13.89 | 3,100 |
Oct 23, 2023 | 14.05 | 14.05 | 13.95 | 14.01 | 13.75 | 49,500 |
Oct 20, 2023 | 14.00 | 14.10 | 14.00 | 14.00 | 13.74 | 6,900 |
Oct 19, 2023 | 14.20 | 14.20 | 14.07 | 14.07 | 13.81 | 7,000 |
Oct 18, 2023 | 14.34 | 14.34 | 14.25 | 14.25 | 13.98 | 14,700 |
Oct 17, 2023 | 14.40 | 14.50 | 14.36 | 14.46 | 14.19 | 13,900 |
Oct 16, 2023 | 14.42 | 14.54 | 14.41 | 14.48 | 14.21 | 17,600 |
Oct 13, 2023 | 14.54 | 14.54 | 14.41 | 14.42 | 14.15 | 17,400 |
Oct 12, 2023 | 14.56 | 14.56 | 14.46 | 14.47 | 14.20 | 1,100 |
Oct 11, 2023 | 14.60 | 14.60 | 14.53 | 14.56 | 14.29 | 400 |
Oct 10, 2023 | 14.47 | 14.52 | 14.47 | 14.52 | 14.25 | 1,300 |
Oct 9, 2023 | 14.33 | 14.34 | 14.26 | 14.34 | 14.07 | 4,500 |
Oct 6, 2023 | 14.33 | 14.42 | 14.30 | 14.42 | 14.15 | 5,200 |
Oct 5, 2023 | 14.33 | 14.35 | 14.32 | 14.33 | 14.06 | 16,300 |
Oct 4, 2023 | 14.41 | 14.41 | 14.28 | 14.34 | 14.07 | 9,000 |
Oct 3, 2023 | 14.33 | 14.39 | 14.29 | 14.39 | 14.12 | 4,500 |
Oct 2, 2023 | 14.43 | 14.43 | 14.32 | 14.32 | 14.05 | 35,800 |
Sep 29, 2023 | 14.67 | 14.67 | 14.50 | 14.55 | 14.28 | 70,900 |
Sep 28, 2023 | 14.55 | 14.60 | 14.52 | 14.60 | 14.33 | 6,400 |
Sep 27, 2023 | 14.52 | 14.54 | 14.41 | 14.46 | 14.19 | 13,000 |
Sep 26, 2023 | 14.61 | 14.63 | 14.53 | 14.56 | 14.29 | 27,800 |
Sep 25, 2023 | 14.68 | 14.68 | 14.64 | 14.65 | 14.37 | 1,600 |
Sep 22, 2023 | 14.75 | 14.75 | 14.69 | 14.69 | 14.41 | 6,600 |
Sep 21, 2023 | 14.61 | 14.63 | 14.60 | 14.61 | 14.34 | 8,900 |
Sep 20, 2023 | 14.78 | 14.89 | 14.67 | 14.69 | 14.41 | 320,300 |
Sep 19, 2023 | 14.85 | 14.86 | 14.79 | 14.83 | 14.55 | 4,900 |
Sep 18, 2023 | 14.89 | 14.94 | 14.89 | 14.91 | 14.63 | 2,800 |
Sep 15, 2023 | 14.99 | 14.99 | 14.98 | 14.99 | 14.71 | 1,600 |
Sep 14, 2023 | 14.95 | 15.00 | 14.90 | 14.96 | 14.68 | 16,000 |
Sep 13, 2023 | 14.85 | 14.90 | 14.84 | 14.89 | 14.61 | 5,300 |
Sep 12, 2023 | 14.87 | 14.88 | 14.83 | 14.83 | 14.55 | 7,200 |
Sep 11, 2023 | 14.95 | 14.95 | 14.88 | 14.91 | 14.63 | 2,500 |
Sep 8, 2023 | 14.85 | 14.85 | 14.74 | 14.75 | 14.47 | 12,400 |
Sep 7, 2023 | 14.87 | 14.92 | 14.87 | 14.88 | 14.60 | 2,600 |
Sep 6, 2023 | 15.04 | 15.04 | 14.93 | 14.99 | 14.71 | 4,000 |
Sep 5, 2023 | 14.94 | 15.07 | 14.93 | 14.93 | 14.65 | 47,000 |
Sep 1, 2023 | 15.19 | 15.19 | 15.10 | 15.10 | 14.82 | 3,100 |
Aug 31, 2023 | 15.07 | 15.07 | 15.06 | 15.07 | 14.79 | 1,100 |
Aug 30, 2023 | 15.19 | 15.20 | 15.12 | 15.20 | 14.91 | 3,700 |
Aug 29, 2023 | 15.14 | 15.20 | 15.08 | 15.17 | 14.88 | 11,200 |
Aug 28, 2023 | 15.10 | 15.12 | 15.02 | 15.07 | 14.79 | 160,500 |
Aug 25, 2023 | 15.01 | 15.04 | 14.95 | 14.95 | 14.67 | 12,000 |
Aug 24, 2023 | 15.07 | 15.07 | 14.84 | 14.95 | 14.67 | 258,500 |
Aug 23, 2023 | 14.97 | 15.12 | 14.97 | 15.10 | 14.82 | 8,100 |
Aug 22, 2023 | 14.93 | 14.98 | 14.93 | 14.94 | 14.66 | 2,600 |
Aug 21, 2023 | 14.87 | 14.91 | 14.83 | 14.88 | 14.60 | 3,900 |
Aug 18, 2023 | 14.86 | 14.91 | 14.84 | 14.86 | 14.58 | 4,800 |
Aug 17, 2023 | 14.92 | 14.99 | 14.86 | 14.86 | 14.58 | 6,100 |
Aug 16, 2023 | 15.00 | 15.00 | 14.91 | 14.94 | 14.66 | 5,600 |
Aug 15, 2023 | 15.07 | 15.07 | 14.95 | 15.02 | 14.74 | 6,900 |
Aug 14, 2023 | 15.08 | 15.16 | 15.08 | 15.15 | 14.86 | 12,300 |
Aug 11, 2023 | 15.16 | 15.27 | 15.16 | 15.26 | 14.97 | 41,900 |
Aug 10, 2023 | 15.49 | 15.49 | 15.32 | 15.40 | 15.11 | 19,600 |
Aug 9, 2023 | 15.25 | 15.35 | 15.25 | 15.30 | 15.01 | 2,400 |
Aug 8, 2023 | 15.20 | 15.30 | 15.17 | 15.26 | 14.97 | 6,200 |
Aug 7, 2023 | 15.39 | 15.43 | 15.32 | 15.39 | 15.10 | 5,900 |
Aug 4, 2023 | 15.24 | 15.44 | 15.24 | 15.33 | 15.04 | 81,200 |
Aug 3, 2023 | 15.31 | 15.31 | 15.28 | 15.29 | 15.00 | 4,000 |
Aug 2, 2023 | 15.48 | 15.48 | 15.25 | 15.28 | 14.99 | 20,000 |
Aug 1, 2023 | 15.60 | 15.60 | 15.51 | 15.55 | 15.26 | 3,600 |
Jul 31, 2023 | 15.59 | 15.72 | 15.52 | 15.72 | 15.42 | 225,400 |
Jul 28, 2023 | 15.57 | 15.57 | 15.42 | 15.51 | 15.22 | 10,100 |
Jul 27, 2023 | 15.48 | 15.48 | 15.28 | 15.36 | 15.07 | 7,100 |
Jul 26, 2023 | 15.27 | 15.42 | 15.27 | 15.42 | 15.13 | 18,300 |
Jul 25, 2023 | 15.12 | 15.26 | 15.12 | 15.17 | 14.88 | 4,600 |
Jul 24, 2023 | 15.08 | 15.18 | 15.08 | 15.12 | 14.84 | 6,700 |
Jul 21, 2023 | 15.20 | 15.20 | 15.14 | 15.14 | 14.86 | 600 |
Jul 20, 2023 | 15.10 | 15.14 | 15.07 | 15.09 | 14.81 | 5,800 |
Jul 19, 2023 | 15.24 | 15.24 | 15.15 | 15.18 | 14.89 | 2,700 |
Jul 18, 2023 | 15.18 | 15.18 | 15.14 | 15.18 | 14.89 | 2,900 |
Jul 17, 2023 | 15.07 | 15.19 | 15.07 | 15.14 | 14.86 | 3,300 |
Jul 14, 2023 | 15.14 | 15.15 | 15.06 | 15.07 | 14.79 | 3,800 |
Jul 13, 2023 | 15.03 | 15.09 | 14.95 | 15.08 | 14.80 | 2,000 |
Jul 12, 2023 | 14.68 | 14.91 | 14.68 | 14.88 | 14.60 | 1,900 |
Jul 11, 2023 | 14.60 | 14.64 | 14.55 | 14.60 | 14.33 | 6,400 |
Jul 10, 2023 | 14.50 | 14.56 | 14.48 | 14.52 | 14.25 | 3,900 |
Jul 7, 2023 | 14.48 | 14.52 | 14.44 | 14.46 | 14.19 | 11,000 |
Jul 6, 2023 | 14.48 | 14.48 | 14.28 | 14.32 | 14.05 | 8,800 |
Jul 5, 2023 | 14.66 | 14.68 | 14.59 | 14.60 | 14.33 | 6,800 |
Jul 3, 2023 | 14.62 | 14.75 | 14.61 | 14.65 | 14.37 | 22,200 |
Jun 30, 2023 | 14.60 | 14.60 | 14.55 | 14.55 | 14.28 | 36,700 |
Jun 29, 2023 | 0.28 Dividend | |||||
Jun 29, 2023 | 14.50 | 14.52 | 14.45 | 14.47 | 14.20 | 7,800 |
Jun 28, 2023 | 14.75 | 14.78 | 14.68 | 14.74 | 14.19 | 15,600 |
Jun 27, 2023 | 14.84 | 14.89 | 14.81 | 14.87 | 14.31 | 12,600 |
Jun 26, 2023 | 14.87 | 14.88 | 14.82 | 14.86 | 14.30 | 8,400 |
Jun 23, 2023 | 14.94 | 14.94 | 14.77 | 14.77 | 14.21 | 6,300 |
Jun 22, 2023 | 15.06 | 15.06 | 14.96 | 14.98 | 14.42 | 3,400 |
Jun 21, 2023 | 15.11 | 15.11 | 14.98 | 15.06 | 14.49 | 5,000 |
Jun 20, 2023 | 15.15 | 15.15 | 14.95 | 15.00 | 14.44 | 72,800 |
Jun 16, 2023 | 15.18 | 15.24 | 15.15 | 15.19 | 14.62 | 6,200 |
Jun 15, 2023 | 15.12 | 15.25 | 15.10 | 15.18 | 14.61 | 79,200 |
Jun 14, 2023 | 15.18 | 15.20 | 15.15 | 15.18 | 14.61 | 4,500 |
Jun 13, 2023 | 15.20 | 15.20 | 15.06 | 15.08 | 14.51 | 12,900 |
Jun 12, 2023 | 15.13 | 15.16 | 15.07 | 15.11 | 14.54 | 11,500 |
Jun 9, 2023 | 15.17 | 15.17 | 15.05 | 15.10 | 14.53 | 22,200 |
Jun 8, 2023 | 15.03 | 15.16 | 15.03 | 15.14 | 14.57 | 12,100 |
Jun 7, 2023 | 15.01 | 15.04 | 14.91 | 14.91 | 14.35 | 10,000 |
Jun 6, 2023 | 14.96 | 15.05 | 14.96 | 15.04 | 14.47 | 4,000 |
Jun 5, 2023 | 15.01 | 15.04 | 14.95 | 14.95 | 14.39 | 37,100 |
Jun 2, 2023 | 15.01 | 15.11 | 15.01 | 15.02 | 14.46 | 9,700 |
Jun 1, 2023 | 14.89 | 14.96 | 14.85 | 14.95 | 14.39 | 4,700 |
May 31, 2023 | 14.75 | 14.86 | 14.68 | 14.75 | 14.20 | 31,800 |
May 30, 2023 | 15.06 | 15.09 | 14.87 | 14.96 | 14.40 | 66,300 |
May 26, 2023 | 14.91 | 15.09 | 14.91 | 15.09 | 14.52 | 3,800 |
May 25, 2023 | 14.90 | 15.00 | 14.90 | 14.94 | 14.38 | 6,500 |
May 24, 2023 | 15.00 | 15.02 | 14.93 | 14.97 | 14.41 | 4,000 |
May 23, 2023 | 15.14 | 15.14 | 15.02 | 15.02 | 14.46 | 1,600 |
May 22, 2023 | 15.12 | 15.12 | 15.06 | 15.11 | 14.54 | 1,700 |
May 19, 2023 | 14.97 | 15.03 | 14.97 | 15.03 | 14.47 | 1,600 |
May 18, 2023 | 14.86 | 14.94 | 14.86 | 14.94 | 14.38 | 1,900 |
May 17, 2023 | 14.96 | 14.98 | 14.82 | 14.82 | 14.26 | 33,000 |
May 16, 2023 | 15.17 | 15.17 | 15.03 | 15.04 | 14.47 | 7,400 |
May 15, 2023 | 15.03 | 15.18 | 15.03 | 15.18 | 14.61 | 4,100 |
May 12, 2023 | 15.21 | 15.21 | 15.03 | 15.06 | 14.49 | 10,100 |
May 11, 2023 | 15.40 | 15.40 | 15.22 | 15.24 | 14.67 | 2,100 |
May 10, 2023 | 15.38 | 15.40 | 15.38 | 15.40 | 14.82 | 4,300 |
May 9, 2023 | 15.40 | 15.42 | 15.32 | 15.38 | 14.80 | 4,900 |
May 8, 2023 | 15.39 | 15.39 | 15.29 | 15.35 | 14.77 | 16,000 |
May 5, 2023 | 15.47 | 15.47 | 15.35 | 15.42 | 14.84 | 26,400 |
May 4, 2023 | 15.31 | 15.33 | 15.19 | 15.29 | 14.72 | 24,400 |
May 3, 2023 | 15.26 | 15.29 | 15.18 | 15.18 | 14.61 | 5,300 |
May 2, 2023 | 15.22 | 15.28 | 15.22 | 15.27 | 14.70 | 20,800 |
May 1, 2023 | 15.32 | 15.50 | 15.30 | 15.34 | 14.76 | 33,400 |
Apr 28, 2023 | 15.33 | 15.33 | 15.33 | 15.33 | 14.75 | 900 |
Apr 27, 2023 | 15.22 | 15.39 | 15.16 | 15.34 | 14.76 | 10,700 |
Apr 26, 2023 | 15.18 | 15.28 | 15.17 | 15.20 | 14.63 | 9,200 |
Apr 25, 2023 | 15.19 | 15.19 | 15.08 | 15.09 | 14.52 | 28,100 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
QQQ Invesco QQQ Trust
426.51
+0.34%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Dynamic Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%