NYSEArca - Nasdaq Real Time Price • USD
Amplify Travel Tech ETF (AWAY)
As of 1:25 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 26, 2024 | 19.94 | 20.08 | 19.98 | 20.08 | 20.08 | 7,441 |
Apr 25, 2024 | 19.55 | 19.87 | 19.47 | 19.77 | 19.77 | 39,700 |
Apr 24, 2024 | 19.83 | 19.90 | 19.67 | 19.84 | 19.84 | 19,300 |
Apr 23, 2024 | 19.60 | 19.95 | 19.60 | 19.95 | 19.95 | 9,600 |
Apr 22, 2024 | 19.29 | 19.50 | 19.22 | 19.44 | 19.44 | 9,200 |
Apr 19, 2024 | 19.27 | 19.31 | 19.14 | 19.17 | 19.17 | 13,100 |
Apr 18, 2024 | 19.51 | 19.61 | 19.36 | 19.36 | 19.36 | 22,100 |
Apr 17, 2024 | 19.72 | 19.72 | 19.27 | 19.37 | 19.37 | 13,300 |
Apr 16, 2024 | 19.38 | 19.44 | 19.29 | 19.37 | 19.37 | 27,500 |
Apr 15, 2024 | 20.05 | 20.05 | 19.44 | 19.47 | 19.47 | 23,300 |
Apr 12, 2024 | 20.31 | 20.31 | 19.88 | 19.96 | 19.96 | 21,200 |
Apr 11, 2024 | 20.24 | 20.50 | 20.18 | 20.50 | 20.50 | 12,900 |
Apr 10, 2024 | 20.12 | 20.29 | 20.02 | 20.19 | 20.19 | 10,200 |
Apr 9, 2024 | 20.30 | 20.49 | 20.20 | 20.46 | 20.46 | 21,100 |
Apr 8, 2024 | 20.42 | 20.42 | 20.24 | 20.24 | 20.24 | 8,200 |
Apr 5, 2024 | 19.99 | 20.35 | 19.99 | 20.35 | 20.35 | 10,300 |
Apr 4, 2024 | 20.48 | 20.56 | 19.93 | 20.02 | 20.02 | 11,600 |
Apr 3, 2024 | 20.12 | 20.37 | 20.10 | 20.33 | 20.33 | 10,600 |
Apr 2, 2024 | 20.21 | 20.36 | 20.18 | 20.30 | 20.30 | 8,600 |
Apr 1, 2024 | 20.46 | 20.58 | 20.26 | 20.48 | 20.48 | 15,200 |
Mar 28, 2024 | 20.48 | 20.58 | 20.42 | 20.47 | 20.47 | 17,400 |
Mar 27, 2024 | 20.47 | 20.47 | 20.24 | 20.40 | 20.40 | 24,800 |
Mar 26, 2024 | 0.03 Dividend | |||||
Mar 26, 2024 | 20.68 | 20.69 | 20.45 | 20.45 | 20.45 | 10,500 |
Mar 25, 2024 | 20.45 | 20.63 | 20.41 | 20.57 | 20.55 | 16,400 |
Mar 22, 2024 | 20.49 | 20.52 | 20.41 | 20.45 | 20.43 | 8,900 |
Mar 21, 2024 | 20.55 | 20.60 | 20.35 | 20.51 | 20.49 | 19,900 |
Mar 20, 2024 | 19.76 | 20.48 | 19.76 | 20.43 | 20.41 | 40,000 |
Mar 19, 2024 | 19.64 | 19.81 | 19.55 | 19.75 | 19.73 | 7,700 |
Mar 18, 2024 | 19.83 | 19.84 | 19.68 | 19.72 | 19.70 | 17,300 |
Mar 15, 2024 | 19.65 | 19.80 | 19.64 | 19.70 | 19.68 | 10,900 |
Mar 14, 2024 | 19.70 | 19.70 | 19.60 | 19.65 | 19.63 | 8,100 |
Mar 13, 2024 | 19.61 | 19.74 | 19.48 | 19.62 | 19.60 | 14,200 |
Mar 12, 2024 | 19.68 | 19.68 | 19.50 | 19.65 | 19.63 | 20,200 |
Mar 11, 2024 | 19.68 | 19.75 | 19.58 | 19.69 | 19.67 | 9,500 |
Mar 8, 2024 | 19.68 | 19.90 | 19.61 | 19.74 | 19.72 | 15,400 |
Mar 7, 2024 | 19.55 | 19.67 | 19.55 | 19.63 | 19.61 | 25,500 |
Mar 6, 2024 | 19.35 | 19.58 | 19.35 | 19.48 | 19.46 | 11,400 |
Mar 5, 2024 | 19.28 | 19.33 | 19.15 | 19.18 | 19.16 | 19,600 |
Mar 4, 2024 | 19.45 | 19.56 | 19.35 | 19.35 | 19.33 | 30,200 |
Mar 1, 2024 | 19.39 | 19.62 | 19.34 | 19.61 | 19.59 | 34,200 |
Feb 29, 2024 | 19.28 | 19.46 | 19.24 | 19.33 | 19.31 | 25,200 |
Feb 28, 2024 | 19.21 | 19.28 | 19.17 | 19.17 | 19.15 | 13,400 |
Feb 27, 2024 | 19.33 | 19.50 | 19.28 | 19.43 | 19.41 | 75,200 |
Feb 26, 2024 | 19.29 | 19.40 | 19.23 | 19.27 | 19.25 | 11,300 |
Feb 23, 2024 | 19.42 | 19.47 | 19.29 | 19.36 | 19.34 | 15,500 |
Feb 22, 2024 | 19.37 | 19.54 | 19.32 | 19.48 | 19.46 | 25,400 |
Feb 21, 2024 | 19.12 | 19.30 | 19.11 | 19.20 | 19.18 | 30,000 |
Feb 20, 2024 | 19.50 | 19.61 | 19.27 | 19.33 | 19.31 | 66,400 |
Feb 16, 2024 | 19.72 | 19.72 | 19.46 | 19.50 | 19.48 | 12,200 |
Feb 15, 2024 | 19.52 | 19.87 | 19.47 | 19.81 | 19.79 | 17,800 |
Feb 14, 2024 | 19.22 | 19.54 | 19.21 | 19.54 | 19.52 | 29,500 |
Feb 13, 2024 | 18.91 | 19.08 | 18.77 | 18.95 | 18.93 | 23,700 |
Feb 12, 2024 | 19.14 | 19.43 | 19.03 | 19.25 | 19.23 | 20,900 |
Feb 9, 2024 | 19.15 | 19.17 | 18.85 | 19.14 | 19.12 | 52,600 |
Feb 8, 2024 | 19.02 | 19.30 | 19.01 | 19.30 | 19.28 | 16,500 |
Feb 7, 2024 | 19.11 | 19.20 | 18.97 | 18.99 | 18.97 | 22,300 |
Feb 6, 2024 | 18.99 | 19.29 | 18.93 | 19.27 | 19.25 | 17,500 |
Feb 5, 2024 | 19.00 | 19.01 | 18.77 | 19.01 | 18.99 | 51,600 |
Feb 2, 2024 | 19.17 | 19.17 | 18.93 | 19.08 | 19.06 | 19,700 |
Feb 1, 2024 | 18.89 | 19.19 | 18.86 | 19.19 | 19.17 | 11,900 |
Jan 31, 2024 | 19.07 | 19.28 | 18.88 | 18.88 | 18.86 | 11,500 |
Jan 30, 2024 | 19.19 | 19.19 | 19.09 | 19.09 | 19.07 | 7,300 |
Jan 29, 2024 | 18.56 | 19.31 | 18.39 | 19.31 | 19.29 | 11,000 |
Jan 26, 2024 | 19.01 | 19.15 | 19.01 | 19.06 | 19.04 | 25,900 |
Jan 25, 2024 | 18.97 | 19.15 | 18.97 | 19.05 | 19.03 | 16,100 |
Jan 24, 2024 | 19.05 | 19.11 | 18.77 | 18.78 | 18.76 | 36,300 |
Jan 23, 2024 | 18.80 | 18.90 | 18.74 | 18.88 | 18.86 | 24,800 |
Jan 22, 2024 | 18.76 | 18.87 | 18.65 | 18.74 | 18.72 | 28,600 |
Jan 19, 2024 | 18.74 | 18.81 | 18.52 | 18.81 | 18.79 | 39,300 |
Jan 18, 2024 | 18.71 | 18.85 | 18.62 | 18.81 | 18.79 | 10,600 |
Jan 17, 2024 | 18.43 | 18.58 | 18.40 | 18.58 | 18.56 | 20,900 |
Jan 16, 2024 | 18.89 | 18.98 | 18.81 | 18.87 | 18.85 | 44,700 |
Jan 12, 2024 | 19.24 | 19.33 | 19.00 | 19.00 | 18.98 | 20,000 |
Jan 11, 2024 | 19.11 | 19.18 | 18.91 | 19.14 | 19.11 | 59,200 |
Jan 10, 2024 | 19.06 | 19.22 | 19.02 | 19.14 | 19.12 | 22,700 |
Jan 9, 2024 | 18.94 | 19.14 | 18.92 | 18.99 | 18.97 | 15,800 |
Jan 8, 2024 | 18.85 | 19.23 | 18.82 | 19.23 | 19.21 | 20,300 |
Jan 5, 2024 | 18.80 | 19.14 | 18.80 | 18.90 | 18.88 | 15,000 |
Jan 4, 2024 | 18.72 | 19.00 | 18.65 | 18.85 | 18.83 | 84,200 |
Jan 3, 2024 | 18.81 | 18.90 | 18.70 | 18.72 | 18.70 | 23,700 |
Jan 2, 2024 | 19.21 | 19.24 | 18.91 | 18.92 | 18.90 | 25,400 |
Dec 29, 2023 | 19.51 | 19.71 | 19.46 | 19.47 | 19.45 | 57,800 |
Dec 28, 2023 | 19.56 | 19.65 | 19.53 | 19.55 | 19.53 | 20,100 |
Dec 27, 2023 | 19.54 | 19.60 | 19.49 | 19.56 | 19.54 | 32,300 |
Dec 26, 2023 | 19.50 | 19.61 | 19.38 | 19.58 | 19.55 | 21,300 |
Dec 22, 2023 | 19.46 | 19.59 | 19.37 | 19.50 | 19.48 | 150,200 |
Dec 21, 2023 | 19.28 | 19.50 | 19.28 | 19.50 | 19.48 | 30,700 |
Dec 20, 2023 | 19.31 | 19.51 | 19.05 | 19.05 | 19.03 | 22,400 |
Dec 19, 2023 | 19.26 | 19.50 | 19.21 | 19.41 | 19.39 | 35,900 |
Dec 18, 2023 | 19.07 | 19.23 | 19.00 | 19.14 | 19.12 | 37,400 |
Dec 15, 2023 | 19.12 | 19.28 | 19.03 | 19.04 | 19.02 | 30,000 |
Dec 14, 2023 | 18.96 | 19.20 | 18.89 | 19.08 | 19.06 | 62,000 |
Dec 13, 2023 | 18.39 | 18.73 | 18.22 | 18.72 | 18.70 | 32,500 |
Dec 12, 2023 | 18.42 | 18.48 | 18.27 | 18.36 | 18.34 | 23,100 |
Dec 11, 2023 | 18.25 | 18.51 | 18.21 | 18.47 | 18.45 | 21,100 |
Dec 8, 2023 | 18.09 | 18.35 | 18.09 | 18.30 | 18.28 | 45,500 |
Dec 7, 2023 | 17.96 | 18.15 | 17.85 | 18.10 | 18.08 | 59,800 |
Dec 6, 2023 | 18.04 | 18.16 | 17.97 | 17.98 | 17.96 | 56,100 |
Dec 5, 2023 | 17.83 | 17.87 | 17.75 | 17.82 | 17.79 | 29,300 |
Dec 4, 2023 | 17.89 | 18.09 | 17.89 | 17.96 | 17.93 | 16,700 |
Dec 1, 2023 | 17.50 | 18.05 | 17.50 | 18.03 | 18.01 | 30,900 |
Nov 30, 2023 | 17.75 | 17.80 | 17.56 | 17.59 | 17.57 | 23,800 |
Nov 29, 2023 | 17.81 | 17.97 | 17.77 | 17.79 | 17.77 | 10,500 |
Nov 28, 2023 | 17.70 | 17.79 | 17.58 | 17.75 | 17.73 | 16,000 |
Nov 27, 2023 | 17.73 | 17.79 | 17.71 | 17.75 | 17.73 | 14,600 |
Nov 24, 2023 | 17.76 | 17.83 | 17.75 | 17.83 | 17.81 | 9,000 |
Nov 22, 2023 | 17.76 | 17.86 | 17.76 | 17.77 | 17.75 | 13,200 |
Nov 21, 2023 | 17.80 | 17.89 | 17.64 | 17.70 | 17.68 | 16,800 |
Nov 20, 2023 | 17.76 | 17.97 | 17.71 | 17.96 | 17.94 | 24,700 |
Nov 17, 2023 | 17.54 | 17.75 | 17.54 | 17.71 | 17.69 | 9,200 |
Nov 16, 2023 | 17.54 | 17.64 | 17.45 | 17.50 | 17.48 | 25,900 |
Nov 15, 2023 | 17.51 | 17.89 | 17.51 | 17.69 | 17.67 | 17,700 |
Nov 14, 2023 | 16.99 | 17.40 | 16.99 | 17.39 | 17.36 | 44,800 |
Nov 13, 2023 | 16.58 | 16.75 | 16.58 | 16.70 | 16.68 | 13,600 |
Nov 10, 2023 | 16.53 | 16.70 | 16.53 | 16.68 | 16.66 | 26,300 |
Nov 9, 2023 | 16.71 | 16.80 | 16.47 | 16.49 | 16.47 | 12,600 |
Nov 8, 2023 | 16.71 | 16.84 | 16.67 | 16.69 | 16.67 | 21,200 |
Nov 7, 2023 | 16.40 | 16.67 | 16.35 | 16.62 | 16.60 | 17,900 |
Nov 6, 2023 | 16.49 | 16.54 | 16.29 | 16.33 | 16.31 | 47,300 |
Nov 3, 2023 | 16.04 | 16.44 | 16.00 | 16.36 | 16.34 | 13,400 |
Nov 2, 2023 | 15.67 | 15.86 | 15.60 | 15.86 | 15.84 | 16,600 |
Nov 1, 2023 | 15.31 | 15.35 | 15.22 | 15.30 | 15.28 | 8,900 |
Oct 31, 2023 | 15.29 | 15.34 | 15.24 | 15.32 | 15.30 | 22,500 |
Oct 30, 2023 | 15.25 | 15.36 | 15.21 | 15.35 | 15.33 | 36,500 |
Oct 27, 2023 | 15.18 | 15.18 | 14.96 | 14.96 | 14.94 | 13,500 |
Oct 26, 2023 | 15.15 | 15.25 | 14.95 | 15.05 | 15.03 | 5,300 |
Oct 25, 2023 | 15.39 | 15.39 | 15.25 | 15.26 | 15.24 | 8,400 |
Oct 24, 2023 | 15.38 | 15.60 | 15.34 | 15.60 | 15.58 | 16,700 |
Oct 23, 2023 | 15.10 | 15.47 | 15.08 | 15.29 | 15.27 | 50,000 |
Oct 20, 2023 | 15.34 | 15.41 | 15.23 | 15.24 | 15.22 | 13,900 |
Oct 19, 2023 | 15.74 | 15.75 | 15.50 | 15.51 | 15.49 | 77,600 |
Oct 18, 2023 | 16.02 | 16.02 | 15.77 | 15.78 | 15.76 | 42,200 |
Oct 17, 2023 | 15.92 | 16.28 | 15.92 | 16.22 | 16.20 | 30,300 |
Oct 16, 2023 | 15.87 | 16.07 | 15.82 | 16.04 | 16.02 | 20,700 |
Oct 13, 2023 | 16.14 | 16.15 | 15.85 | 15.86 | 15.84 | 10,400 |
Oct 12, 2023 | 16.58 | 16.58 | 16.15 | 16.21 | 16.19 | 13,200 |
Oct 11, 2023 | 16.60 | 16.77 | 16.43 | 16.57 | 16.55 | 77,900 |
Oct 10, 2023 | 16.17 | 16.57 | 16.17 | 16.51 | 16.49 | 10,200 |
Oct 9, 2023 | 15.99 | 16.10 | 15.90 | 16.08 | 16.06 | 20,600 |
Oct 6, 2023 | 16.00 | 16.39 | 15.96 | 16.27 | 16.25 | 115,400 |
Oct 5, 2023 | 16.21 | 16.21 | 15.94 | 16.12 | 16.10 | 11,800 |
Oct 4, 2023 | 16.10 | 16.19 | 16.09 | 16.16 | 16.14 | 6,500 |
Oct 3, 2023 | 16.43 | 16.53 | 16.10 | 16.14 | 16.12 | 24,300 |
Oct 2, 2023 | 16.70 | 16.70 | 16.56 | 16.61 | 16.59 | 9,700 |
Sep 29, 2023 | 17.05 | 17.08 | 16.84 | 16.84 | 16.82 | 18,100 |
Sep 28, 2023 | 16.65 | 16.90 | 16.65 | 16.86 | 16.84 | 10,700 |
Sep 27, 2023 | 16.69 | 16.71 | 16.53 | 16.68 | 16.66 | 10,700 |
Sep 26, 2023 | 16.62 | 16.67 | 16.53 | 16.57 | 16.55 | 21,000 |
Sep 25, 2023 | 16.71 | 16.80 | 16.63 | 16.80 | 16.78 | 14,800 |
Sep 22, 2023 | 16.88 | 17.00 | 16.77 | 16.77 | 16.75 | 14,100 |
Sep 21, 2023 | 16.96 | 17.01 | 16.67 | 16.67 | 16.65 | 30,100 |
Sep 20, 2023 | 17.43 | 17.46 | 17.17 | 17.18 | 17.16 | 42,400 |
Sep 19, 2023 | 17.39 | 17.45 | 17.26 | 17.35 | 17.33 | 67,500 |
Sep 18, 2023 | 17.47 | 17.54 | 17.42 | 17.43 | 17.41 | 18,600 |
Sep 15, 2023 | 17.57 | 17.70 | 17.53 | 17.60 | 17.58 | 80,100 |
Sep 14, 2023 | 17.56 | 17.68 | 17.45 | 17.60 | 17.58 | 22,600 |
Sep 13, 2023 | 17.57 | 17.60 | 17.41 | 17.42 | 17.40 | 13,400 |
Sep 12, 2023 | 17.52 | 17.70 | 17.52 | 17.60 | 17.58 | 9,600 |
Sep 11, 2023 | 17.61 | 17.77 | 17.55 | 17.59 | 17.57 | 49,600 |
Sep 8, 2023 | 17.54 | 17.54 | 17.44 | 17.50 | 17.48 | 8,600 |
Sep 7, 2023 | 17.48 | 17.57 | 17.35 | 17.48 | 17.45 | 12,100 |
Sep 6, 2023 | 17.83 | 17.98 | 17.61 | 17.63 | 17.61 | 10,600 |
Sep 5, 2023 | 18.03 | 18.09 | 17.94 | 17.95 | 17.93 | 28,100 |
Sep 1, 2023 | 18.05 | 18.13 | 17.96 | 18.09 | 18.07 | 34,800 |
Aug 31, 2023 | 17.90 | 17.98 | 17.84 | 17.91 | 17.89 | 10,700 |
Aug 30, 2023 | 17.82 | 17.98 | 17.77 | 17.93 | 17.91 | 14,500 |
Aug 29, 2023 | 17.57 | 17.93 | 17.51 | 17.88 | 17.86 | 15,700 |
Aug 28, 2023 | 17.50 | 17.69 | 17.46 | 17.56 | 17.54 | 106,300 |
Aug 25, 2023 | 17.52 | 17.52 | 17.31 | 17.45 | 17.43 | 24,500 |
Aug 24, 2023 | 17.78 | 17.82 | 17.45 | 17.45 | 17.43 | 17,400 |
Aug 23, 2023 | 17.68 | 17.85 | 17.66 | 17.82 | 17.79 | 24,400 |
Aug 22, 2023 | 17.58 | 17.66 | 17.44 | 17.51 | 17.49 | 10,300 |
Aug 21, 2023 | 17.44 | 17.56 | 17.40 | 17.54 | 17.52 | 13,400 |
Aug 18, 2023 | 17.33 | 17.51 | 17.26 | 17.46 | 17.44 | 11,400 |
Aug 17, 2023 | 17.91 | 18.03 | 17.55 | 17.56 | 17.54 | 23,600 |
Aug 16, 2023 | 17.89 | 17.98 | 17.81 | 17.82 | 17.80 | 17,600 |
Aug 15, 2023 | 18.28 | 18.35 | 18.00 | 18.05 | 18.03 | 23,400 |
Aug 14, 2023 | 18.28 | 18.37 | 18.15 | 18.37 | 18.35 | 17,100 |
Aug 11, 2023 | 18.23 | 18.43 | 18.19 | 18.36 | 18.34 | 10,300 |
Aug 10, 2023 | 18.30 | 18.54 | 18.30 | 18.35 | 18.33 | 36,900 |
Aug 9, 2023 | 18.28 | 18.28 | 18.01 | 18.02 | 18.00 | 21,400 |
Aug 8, 2023 | 17.85 | 18.29 | 17.83 | 18.29 | 18.27 | 17,700 |
Aug 7, 2023 | 18.11 | 18.14 | 17.98 | 18.11 | 18.09 | 21,900 |
Aug 4, 2023 | 18.12 | 18.33 | 18.03 | 18.06 | 18.04 | 19,500 |
Aug 3, 2023 | 17.82 | 18.04 | 17.82 | 17.98 | 17.95 | 15,400 |
Aug 2, 2023 | 18.16 | 18.24 | 17.92 | 18.00 | 17.98 | 19,500 |
Aug 1, 2023 | 18.57 | 18.57 | 18.33 | 18.47 | 18.45 | 26,900 |
Jul 31, 2023 | 18.67 | 18.83 | 18.67 | 18.81 | 18.79 | 16,100 |
Jul 28, 2023 | 18.39 | 18.62 | 18.39 | 18.58 | 18.56 | 70,200 |
Jul 27, 2023 | 18.32 | 18.38 | 18.01 | 18.05 | 18.03 | 42,900 |
Jul 26, 2023 | 17.90 | 18.15 | 17.89 | 18.15 | 18.13 | 20,800 |
Jul 25, 2023 | 18.03 | 18.13 | 17.95 | 17.95 | 17.93 | 11,300 |
Jul 24, 2023 | 17.94 | 18.07 | 17.85 | 18.04 | 18.02 | 12,700 |
Jul 21, 2023 | 17.99 | 18.05 | 17.88 | 17.94 | 17.92 | 20,300 |
Jul 20, 2023 | 18.08 | 18.13 | 17.95 | 17.99 | 17.97 | 31,900 |
Jul 19, 2023 | 18.21 | 18.30 | 18.11 | 18.17 | 18.15 | 44,900 |
Jul 18, 2023 | 18.02 | 18.21 | 18.01 | 18.17 | 18.15 | 28,400 |
Jul 17, 2023 | 17.88 | 18.13 | 17.88 | 18.06 | 18.04 | 29,000 |
Jul 14, 2023 | 18.05 | 18.08 | 17.90 | 17.92 | 17.90 | 21,600 |
Jul 13, 2023 | 18.04 | 18.15 | 18.04 | 18.12 | 18.10 | 18,200 |
Jul 12, 2023 | 17.96 | 18.00 | 17.84 | 17.88 | 17.86 | 13,300 |
Jul 11, 2023 | 17.43 | 17.68 | 17.40 | 17.68 | 17.66 | 26,300 |
Jul 10, 2023 | 17.00 | 17.35 | 17.00 | 17.32 | 17.30 | 15,100 |
Jul 7, 2023 | 16.68 | 17.12 | 16.68 | 17.05 | 17.03 | 23,200 |
Jul 6, 2023 | 16.83 | 16.92 | 16.58 | 16.65 | 16.63 | 72,400 |
Jul 5, 2023 | 17.19 | 17.19 | 17.09 | 17.15 | 17.13 | 13,200 |
Jul 3, 2023 | 17.00 | 17.25 | 17.00 | 17.24 | 17.22 | 84,500 |
Jun 30, 2023 | 17.08 | 17.16 | 17.03 | 17.03 | 17.01 | 21,200 |
Jun 29, 2023 | 17.01 | 17.05 | 16.87 | 16.89 | 16.87 | 8,800 |
Jun 28, 2023 | 16.88 | 17.08 | 16.88 | 17.03 | 17.01 | 10,800 |
Jun 27, 2023 | 16.87 | 16.98 | 16.81 | 16.93 | 16.91 | 16,700 |
Jun 26, 2023 | 16.89 | 17.04 | 16.81 | 16.84 | 16.82 | 21,300 |
Jun 23, 2023 | 16.96 | 16.99 | 16.85 | 16.91 | 16.89 | 21,500 |
Jun 22, 2023 | 17.16 | 17.34 | 17.12 | 17.34 | 17.32 | 11,700 |
Jun 21, 2023 | 17.35 | 17.48 | 17.27 | 17.37 | 17.35 | 178,500 |
Jun 20, 2023 | 17.57 | 17.64 | 17.43 | 17.48 | 17.46 | 84,500 |
Jun 16, 2023 | 17.97 | 17.97 | 17.75 | 17.75 | 17.73 | 60,200 |
Jun 15, 2023 | 17.61 | 17.84 | 17.58 | 17.81 | 17.79 | 26,900 |
Jun 14, 2023 | 17.80 | 17.84 | 17.59 | 17.68 | 17.66 | 31,900 |
Jun 13, 2023 | 17.84 | 17.85 | 17.76 | 17.76 | 17.74 | 23,400 |
Jun 12, 2023 | 17.46 | 17.67 | 17.46 | 17.67 | 17.65 | 41,500 |
Jun 9, 2023 | 17.35 | 17.46 | 17.30 | 17.34 | 17.32 | 17,000 |
Jun 8, 2023 | 17.25 | 17.40 | 17.21 | 17.40 | 17.38 | 27,000 |
Jun 7, 2023 | 17.53 | 17.58 | 17.26 | 17.27 | 17.25 | 18,800 |
Jun 6, 2023 | 17.20 | 17.57 | 17.20 | 17.57 | 17.55 | 76,500 |
Jun 5, 2023 | 17.17 | 17.30 | 17.06 | 17.27 | 17.25 | 18,100 |
Jun 2, 2023 | 16.94 | 17.22 | 16.94 | 17.22 | 17.20 | 38,200 |
Jun 1, 2023 | 16.36 | 16.80 | 16.34 | 16.74 | 16.72 | 41,700 |
May 31, 2023 | 16.27 | 16.38 | 16.15 | 16.38 | 16.36 | 38,600 |
May 30, 2023 | 16.53 | 16.60 | 16.33 | 16.41 | 16.39 | 35,800 |
May 26, 2023 | 16.43 | 16.58 | 16.39 | 16.53 | 16.51 | 33,100 |
May 25, 2023 | 16.47 | 16.48 | 16.28 | 16.43 | 16.41 | 27,800 |
May 24, 2023 | 16.50 | 16.53 | 16.32 | 16.40 | 16.38 | 35,800 |
May 23, 2023 | 16.67 | 16.84 | 16.60 | 16.60 | 16.58 | 128,100 |
May 22, 2023 | 16.72 | 16.97 | 16.71 | 16.93 | 16.91 | 40,500 |
May 19, 2023 | 16.82 | 16.82 | 16.67 | 16.68 | 16.66 | 29,500 |
May 18, 2023 | 16.67 | 16.83 | 16.67 | 16.82 | 16.80 | 33,300 |
May 17, 2023 | 16.55 | 16.77 | 16.46 | 16.74 | 16.72 | 59,000 |
May 16, 2023 | 16.58 | 16.61 | 16.47 | 16.47 | 16.45 | 44,600 |
May 15, 2023 | 16.53 | 16.75 | 16.47 | 16.71 | 16.69 | 23,000 |
May 12, 2023 | 16.66 | 16.66 | 16.40 | 16.48 | 16.46 | 26,300 |
May 11, 2023 | 16.67 | 16.72 | 16.62 | 16.67 | 16.65 | 90,700 |
May 10, 2023 | 16.74 | 16.80 | 16.57 | 16.68 | 16.66 | 101,900 |
May 9, 2023 | 16.68 | 16.83 | 16.68 | 16.81 | 16.79 | 66,000 |
May 8, 2023 | 16.76 | 16.89 | 16.75 | 16.87 | 16.85 | 66,200 |
May 5, 2023 | 16.80 | 16.82 | 16.68 | 16.80 | 16.78 | 12,200 |
May 4, 2023 | 16.79 | 16.83 | 16.66 | 16.73 | 16.71 | 19,000 |
May 3, 2023 | 16.91 | 17.00 | 16.80 | 16.80 | 16.78 | 18,700 |
May 2, 2023 | 16.84 | 16.98 | 16.73 | 16.94 | 16.92 | 111,000 |
May 1, 2023 | 17.04 | 17.10 | 16.98 | 17.00 | 16.98 | 11,300 |
Apr 28, 2023 | 16.83 | 17.05 | 16.73 | 17.03 | 17.01 | 13,700 |
Apr 27, 2023 | 16.71 | 16.84 | 16.64 | 16.81 | 16.79 | 14,300 |
Apr 26, 2023 | 16.66 | 16.73 | 16.58 | 16.60 | 16.58 | 17,900 |
Related Tickers
QLD ProShares Ultra QQQ
82.33
+3.74%
CQQQ Invesco China Technology ETF
33.95
+3.60%
CNXT VanEck ChiNext ETF
23.16
+3.26%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.78%
SMH VanEck Semiconductor ETF
218.41
+2.93%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.40
+2.64%
IGM iShares Expanded Tech Sector ETF
83.90
+2.67%
IYW iShares U.S. Technology ETF
131.49
+2.57%
PSI Invesco Semiconductors ETF
54.79
+2.54%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.33
+2.69%
FTXL First Trust Nasdaq Semiconductor ETF
87.50
+2.44%
SOXX iShares Semiconductor ETF
217.60
+2.44%
EZA iShares MSCI South Africa ETF
39.96
+2.41%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.27
+2.40%
IETC iShares U.S. Tech Independence Focused ETF
68.50
+2.39%
IVW iShares S&P 500 Growth ETF
82.86
+2.33%
SCHG Schwab U.S. Large-Cap Growth ETF
90.89
+2.30%
GXG Global X MSCI Colombia ETF
25.68
+2.31%
ONEQ Fidelity Nasdaq Composite Index ETF
62.93
+2.35%
FLJH Franklin FTSE Japan Hedged ETF
31.13
+2.30%
NULG Nuveen ESG Large-Cap Growth ETF
74.31
+2.30%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.79
+2.31%
IWY iShares Russell Top 200 Growth ETF
191.08
+2.27%
TMFC Motley Fool 100 Index ETF
48.57
+2.25%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.44
+2.27%
MGK Vanguard Mega Cap Growth Index Fund
278.87
+2.22%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.76
+2.20%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.20%
IUSG iShares Core S&P U.S. Growth ETF
114.81
+2.22%
VUG Vanguard Growth Index Fund ETF Shares
336.44
+2.20%
XSD SPDR S&P Semiconductor ETF
225.41
+2.17%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.83
+2.16%
IWF iShares Russell 1000 Growth ETF
329.04
+2.17%
VGT Vanguard Information Technology Index Fund ETF Shares
506.02
+2.14%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.66
+2.12%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
ILCG iShares Morningstar Growth ETF
73.73
+2.03%
TUR iShares MSCI Turkey ETF
39.51
+1.93%
FLLA Franklin FTSE Latin America ETF
22.94
+1.99%
FTEC Fidelity MSCI Information Technology Index ETF
150.50
+2.05%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
IOO iShares Global 100 ETF
88.82
+1.97%
PSCT Invesco S&P SmallCap Information Technology ETF
44.55
+1.97%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
QTUM Defiance Quantum ETF
58.49
+1.97%
QQQ Invesco QQQ Trust
432.39
+1.87%
IXN iShares Global Tech ETF
72.11
+1.92%
XLG Invesco S&P 500 Top 50 ETF
41.31
+1.91%
DSI iShares MSCI KLD 400 Social ETF
98.01
+1.81%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.73
+1.79%
FV First Trust Dorsey Wright Focus 5 ETF
54.80
+1.77%
FXL First Trust Technology AlphaDEX Fund
129.80
+1.76%
ITB iShares U.S. Home Construction ETF
106.24
+1.75%
XHB SPDR S&P Homebuilders ETF
104.24
+1.73%
FLN First Trust Latin America AlphaDEX Fund
19.71
+1.73%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.77
+1.58%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.98
+1.71%
CNRG SPDR Kensho Clean Power ETF
58.95
+1.69%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
303.91
+1.69%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.70
+1.66%
SPHQ Invesco S&P 500 Quality ETF
59.50
+1.62%
LIT Global X Lithium & Battery Tech ETF
42.88
+1.60%
XLK Technology Select Sector SPDR Fund
200.77
+1.60%
OEF iShares S&P 100 ETF
242.29
+1.66%
CIBR First Trust NASDAQ Cybersecurity ETF
55.02
+1.54%
CNYA iShares MSCI China A ETF
26.38
+1.56%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.54%
BLOK Amplify Transformational Data Sharing ETF
32.78
+1.46%
SPMO Invesco S&P 500 Momentum ETF
77.23
+1.47%
MGC Vanguard Mega Cap Index Fund
182.54
+1.44%
SPXN ProShares S&P 500 ex-Financials ETF
55.01
+1.43%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
HEDJ WisdomTree Europe Hedged Equity Fund
47.80
+1.40%
IWL iShares Russell Top 200 ETF
124.08
+1.38%
XLY Consumer Discretionary Select Sector SPDR Fund
176.72
+1.37%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.25
+1.36%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.72
+1.33%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.70
+1.32%
SUSA iShares MSCI USA ESG Select ETF
105.77
+1.30%
VOO Vanguard S&P 500 ETF
468.52
+1.28%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.50
+1.28%
SPHB Invesco S&P 500 High Beta ETF
83.51
+1.32%
IVV iShares Core S&P 500 ETF
512.27
+1.28%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.19
+1.27%
ESGU iShares ESG Aware MSCI USA ETF
111.96
+1.29%
VV Vanguard Large Cap Index Fund
233.90
+1.24%
SPY SPDR S&P 500 ETF Trust
509.74
+1.24%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.44
+1.23%
SPLG SPDR Portfolio S&P 500 ETF
59.96
+1.23%
PBUS Invesco MSCI USA ETF
51.03
+1.23%
FIVG Defiance 5G Next Gen Connectivity ETF
37.36
+1.23%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
IWB iShares Russell 1000 ETF
280.28
+1.26%
ITOT iShares Core S&P Total U.S. Stock Market ETF
112.07
+1.27%
EWW iShares MSCI Mexico ETF
66.61
+1.23%
XSMO Invesco S&P SmallCap Momentum ETF
58.71
+1.21%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.77
+1.21%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.65
+1.20%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
38.01
+1.19%