NasdaqGM - Delayed Quote • USD
VanEck Biotech ETF (BBH)
At close: April 25 at 4:00 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 25, 2024 | 156.77 | 156.77 | 153.47 | 154.77 | 154.77 | 53,700 |
Apr 24, 2024 | 157.46 | 157.87 | 156.96 | 157.33 | 157.33 | 6,100 |
Apr 23, 2024 | 154.88 | 157.74 | 154.88 | 157.15 | 157.15 | 6,400 |
Apr 22, 2024 | 153.19 | 155.26 | 152.79 | 154.59 | 154.59 | 3,600 |
Apr 19, 2024 | 151.88 | 152.46 | 151.35 | 152.36 | 152.36 | 6,300 |
Apr 18, 2024 | 153.28 | 153.28 | 151.80 | 151.99 | 151.99 | 3,600 |
Apr 17, 2024 | 154.31 | 154.31 | 152.97 | 153.01 | 153.01 | 9,500 |
Apr 16, 2024 | 154.62 | 154.83 | 153.81 | 153.91 | 153.91 | 7,100 |
Apr 15, 2024 | 157.10 | 157.30 | 154.92 | 155.12 | 155.12 | 8,600 |
Apr 12, 2024 | 158.78 | 159.00 | 157.06 | 157.59 | 157.59 | 4,200 |
Apr 11, 2024 | 161.28 | 161.28 | 159.02 | 159.88 | 159.88 | 23,000 |
Apr 10, 2024 | 160.54 | 160.54 | 159.45 | 159.98 | 159.98 | 5,500 |
Apr 9, 2024 | 161.37 | 162.90 | 161.37 | 162.90 | 162.90 | 4,200 |
Apr 8, 2024 | 160.14 | 161.07 | 160.14 | 160.91 | 160.91 | 15,400 |
Apr 5, 2024 | 159.25 | 161.21 | 159.25 | 160.59 | 160.59 | 15,800 |
Apr 4, 2024 | 162.71 | 162.84 | 159.52 | 159.55 | 159.55 | 4,500 |
Apr 3, 2024 | 162.56 | 162.83 | 161.67 | 161.85 | 161.85 | 12,000 |
Apr 2, 2024 | 165.13 | 165.13 | 162.92 | 163.02 | 163.02 | 4,500 |
Apr 1, 2024 | 165.55 | 166.16 | 164.54 | 166.08 | 166.08 | 6,500 |
Mar 28, 2024 | 166.68 | 167.11 | 166.33 | 166.33 | 166.33 | 8,800 |
Mar 27, 2024 | 166.04 | 167.01 | 165.31 | 167.01 | 167.01 | 7,400 |
Mar 26, 2024 | 165.88 | 165.92 | 165.13 | 165.13 | 165.13 | 15,300 |
Mar 25, 2024 | 164.71 | 165.47 | 164.70 | 165.23 | 165.23 | 14,700 |
Mar 22, 2024 | 165.92 | 165.92 | 164.73 | 165.19 | 165.19 | 4,700 |
Mar 21, 2024 | 166.12 | 167.14 | 165.94 | 165.94 | 165.94 | 5,000 |
Mar 20, 2024 | 162.48 | 164.42 | 162.48 | 164.42 | 164.42 | 2,400 |
Mar 19, 2024 | 163.65 | 164.52 | 163.65 | 164.44 | 164.44 | 7,300 |
Mar 18, 2024 | 163.79 | 164.46 | 163.30 | 163.39 | 163.39 | 2,800 |
Mar 15, 2024 | 163.46 | 163.94 | 163.18 | 163.18 | 163.18 | 2,800 |
Mar 14, 2024 | 164.83 | 164.83 | 162.77 | 163.67 | 163.67 | 4,500 |
Mar 13, 2024 | 166.73 | 167.61 | 165.94 | 165.94 | 165.94 | 5,300 |
Mar 12, 2024 | 167.36 | 167.36 | 166.06 | 166.43 | 166.43 | 5,000 |
Mar 11, 2024 | 165.54 | 167.48 | 165.54 | 166.90 | 166.90 | 5,800 |
Mar 8, 2024 | 165.43 | 166.66 | 165.23 | 165.41 | 165.41 | 3,600 |
Mar 7, 2024 | 164.53 | 165.17 | 164.29 | 164.87 | 164.87 | 5,500 |
Mar 6, 2024 | 164.12 | 164.92 | 164.01 | 164.05 | 164.05 | 5,000 |
Mar 5, 2024 | 164.72 | 165.30 | 163.36 | 163.74 | 163.74 | 10,200 |
Mar 4, 2024 | 165.80 | 165.80 | 164.94 | 165.00 | 165.00 | 4,000 |
Mar 1, 2024 | 163.90 | 166.43 | 162.75 | 165.80 | 165.80 | 10,000 |
Feb 29, 2024 | 166.72 | 166.72 | 162.74 | 162.74 | 162.74 | 7,600 |
Feb 28, 2024 | 166.03 | 166.53 | 165.85 | 165.94 | 165.94 | 3,700 |
Feb 27, 2024 | 165.86 | 167.16 | 165.22 | 166.70 | 166.70 | 5,400 |
Feb 26, 2024 | 166.01 | 166.24 | 165.40 | 166.17 | 166.17 | 6,400 |
Feb 23, 2024 | 165.92 | 167.00 | 165.47 | 165.79 | 165.79 | 6,000 |
Feb 22, 2024 | 162.28 | 165.94 | 162.28 | 165.25 | 165.25 | 6,900 |
Feb 21, 2024 | 160.60 | 161.83 | 160.60 | 161.83 | 161.83 | 7,500 |
Feb 20, 2024 | 161.08 | 162.10 | 160.76 | 161.23 | 161.23 | 5,000 |
Feb 16, 2024 | 163.07 | 163.07 | 161.76 | 161.86 | 161.86 | 4,000 |
Feb 15, 2024 | 162.50 | 163.50 | 162.50 | 163.46 | 163.46 | 5,000 |
Feb 14, 2024 | 160.08 | 162.19 | 160.08 | 162.19 | 162.19 | 3,100 |
Feb 13, 2024 | 159.90 | 160.87 | 158.16 | 159.30 | 159.30 | 9,800 |
Feb 12, 2024 | 161.92 | 162.71 | 161.54 | 162.71 | 162.71 | 14,600 |
Feb 9, 2024 | 162.31 | 162.31 | 161.41 | 162.09 | 162.09 | 8,700 |
Feb 8, 2024 | 162.18 | 162.62 | 161.46 | 162.38 | 162.38 | 4,900 |
Feb 7, 2024 | 165.70 | 165.70 | 162.63 | 162.63 | 162.63 | 3,800 |
Feb 6, 2024 | 166.01 | 166.46 | 165.49 | 166.46 | 166.46 | 4,900 |
Feb 5, 2024 | 164.47 | 165.78 | 164.00 | 165.21 | 165.21 | 5,100 |
Feb 2, 2024 | 165.87 | 165.87 | 164.74 | 165.35 | 165.35 | 7,800 |
Feb 1, 2024 | 165.87 | 167.42 | 165.07 | 167.24 | 167.24 | 3,900 |
Jan 31, 2024 | 167.50 | 167.50 | 165.50 | 165.50 | 165.50 | 4,200 |
Jan 30, 2024 | 167.91 | 168.14 | 166.56 | 167.99 | 167.99 | 19,900 |
Jan 29, 2024 | 166.28 | 168.60 | 166.28 | 168.60 | 168.60 | 6,400 |
Jan 26, 2024 | 167.79 | 167.79 | 166.78 | 166.79 | 166.79 | 11,900 |
Jan 25, 2024 | 166.63 | 167.57 | 165.90 | 167.09 | 167.09 | 11,100 |
Jan 24, 2024 | 167.14 | 167.14 | 165.71 | 165.71 | 165.71 | 3,600 |
Jan 23, 2024 | 167.24 | 167.60 | 166.34 | 167.60 | 167.60 | 7,100 |
Jan 22, 2024 | 166.18 | 166.98 | 166.17 | 166.67 | 166.67 | 12,300 |
Jan 19, 2024 | 165.85 | 167.53 | 165.05 | 167.53 | 167.53 | 7,400 |
Jan 18, 2024 | 166.26 | 166.66 | 164.14 | 166.27 | 166.27 | 15,600 |
Jan 17, 2024 | 165.98 | 166.15 | 164.86 | 166.15 | 166.15 | 26,500 |
Jan 16, 2024 | 168.20 | 168.20 | 166.18 | 167.19 | 167.19 | 15,800 |
Jan 12, 2024 | 168.71 | 170.16 | 168.12 | 168.38 | 168.38 | 16,500 |
Jan 11, 2024 | 167.25 | 168.51 | 166.86 | 168.29 | 168.29 | 12,600 |
Jan 10, 2024 | 169.30 | 169.65 | 167.57 | 168.84 | 168.84 | 12,500 |
Jan 9, 2024 | 169.97 | 171.05 | 169.48 | 170.35 | 170.35 | 11,100 |
Jan 8, 2024 | 167.05 | 170.60 | 166.57 | 170.60 | 170.60 | 28,300 |
Jan 5, 2024 | 167.42 | 168.58 | 166.40 | 167.96 | 167.96 | 14,500 |
Jan 4, 2024 | 167.35 | 168.43 | 167.14 | 168.08 | 168.08 | 9,600 |
Jan 3, 2024 | 168.66 | 169.31 | 167.17 | 167.24 | 167.24 | 7,400 |
Jan 2, 2024 | 164.53 | 170.00 | 164.53 | 169.33 | 169.33 | 24,500 |
Dec 29, 2023 | 166.12 | 166.23 | 164.96 | 165.31 | 165.31 | 15,300 |
Dec 28, 2023 | 166.23 | 167.34 | 166.11 | 166.40 | 166.40 | 18,800 |
Dec 27, 2023 | 165.30 | 166.25 | 164.89 | 166.25 | 166.25 | 8,800 |
Dec 26, 2023 | 163.60 | 164.55 | 163.08 | 164.35 | 164.35 | 14,500 |
Dec 22, 2023 | 161.91 | 163.93 | 161.91 | 163.39 | 163.39 | 12,600 |
Dec 21, 2023 | 160.24 | 161.10 | 159.88 | 161.05 | 161.05 | 12,300 |
Dec 20, 2023 | 162.07 | 162.07 | 158.40 | 158.48 | 158.48 | 76,100 |
Dec 19, 2023 | 161.60 | 163.27 | 161.44 | 163.27 | 163.27 | 7,600 |
Dec 18, 2023 | 0.71 Dividend | |||||
Dec 18, 2023 | 161.98 | 162.42 | 160.80 | 160.92 | 160.92 | 22,400 |
Dec 15, 2023 | 164.56 | 164.56 | 162.16 | 162.42 | 161.71 | 13,100 |
Dec 14, 2023 | 164.56 | 166.24 | 163.84 | 164.26 | 163.54 | 15,900 |
Dec 13, 2023 | 157.40 | 162.86 | 157.40 | 162.86 | 162.15 | 7,300 |
Dec 12, 2023 | 156.49 | 157.30 | 155.57 | 157.05 | 156.36 | 13,200 |
Dec 11, 2023 | 154.39 | 155.72 | 154.39 | 155.71 | 155.03 | 32,400 |
Dec 8, 2023 | 154.61 | 155.17 | 153.91 | 153.96 | 153.28 | 9,800 |
Dec 7, 2023 | 154.86 | 155.24 | 153.53 | 155.24 | 154.56 | 14,900 |
Dec 6, 2023 | 153.66 | 155.48 | 153.47 | 154.33 | 153.65 | 17,700 |
Dec 5, 2023 | 152.62 | 153.63 | 152.54 | 153.63 | 152.96 | 10,300 |
Dec 4, 2023 | 153.48 | 154.30 | 152.61 | 154.06 | 153.38 | 19,000 |
Dec 1, 2023 | 151.23 | 153.65 | 150.85 | 153.65 | 152.98 | 11,100 |
Nov 30, 2023 | 151.30 | 151.70 | 150.62 | 151.70 | 151.03 | 8,100 |
Nov 29, 2023 | 149.35 | 151.25 | 149.35 | 150.65 | 149.99 | 14,600 |
Nov 28, 2023 | 149.15 | 149.83 | 148.52 | 149.30 | 148.64 | 21,900 |
Nov 27, 2023 | 150.68 | 150.68 | 149.90 | 150.02 | 149.36 | 16,000 |
Nov 24, 2023 | 150.83 | 151.40 | 150.83 | 151.40 | 150.74 | 7,900 |
Nov 22, 2023 | 151.35 | 151.45 | 150.24 | 150.82 | 150.16 | 10,300 |
Nov 21, 2023 | 150.55 | 151.10 | 149.85 | 149.99 | 149.33 | 9,000 |
Nov 20, 2023 | 149.84 | 151.09 | 149.84 | 151.09 | 150.43 | 17,700 |
Nov 17, 2023 | 150.17 | 150.17 | 149.09 | 149.71 | 149.05 | 7,500 |
Nov 16, 2023 | 150.79 | 150.79 | 149.00 | 149.06 | 148.41 | 9,600 |
Nov 15, 2023 | 150.12 | 151.47 | 150.12 | 150.53 | 149.87 | 8,200 |
Nov 14, 2023 | 149.61 | 150.88 | 149.61 | 150.10 | 149.44 | 8,500 |
Nov 13, 2023 | 147.00 | 147.29 | 146.10 | 147.29 | 146.64 | 9,700 |
Nov 10, 2023 | 146.52 | 147.93 | 145.57 | 147.72 | 147.07 | 11,700 |
Nov 9, 2023 | 151.37 | 151.37 | 146.62 | 146.82 | 146.18 | 12,100 |
Nov 8, 2023 | 152.79 | 152.79 | 150.31 | 150.85 | 150.19 | 14,100 |
Nov 7, 2023 | 151.79 | 153.19 | 151.66 | 153.01 | 152.34 | 6,100 |
Nov 6, 2023 | 153.14 | 153.14 | 151.70 | 152.15 | 151.48 | 10,900 |
Nov 3, 2023 | 150.47 | 152.55 | 150.47 | 151.75 | 151.08 | 12,800 |
Nov 2, 2023 | 146.33 | 148.66 | 146.33 | 148.55 | 147.90 | 12,300 |
Nov 1, 2023 | 144.56 | 146.74 | 144.07 | 146.60 | 145.96 | 9,100 |
Oct 31, 2023 | 142.51 | 144.38 | 142.51 | 144.38 | 143.75 | 9,300 |
Oct 30, 2023 | 144.70 | 145.40 | 143.93 | 144.52 | 143.89 | 12,000 |
Oct 27, 2023 | 147.58 | 147.58 | 143.78 | 143.93 | 143.30 | 9,500 |
Oct 26, 2023 | 147.50 | 148.01 | 146.89 | 147.41 | 146.76 | 8,000 |
Oct 25, 2023 | 148.18 | 148.46 | 147.16 | 147.54 | 146.89 | 10,800 |
Oct 24, 2023 | 149.97 | 150.94 | 149.97 | 150.77 | 150.11 | 3,900 |
Oct 23, 2023 | 149.79 | 150.07 | 148.70 | 149.32 | 148.66 | 13,000 |
Oct 20, 2023 | 150.36 | 150.86 | 149.88 | 149.95 | 149.29 | 12,100 |
Oct 19, 2023 | 153.12 | 153.12 | 150.34 | 150.40 | 149.74 | 30,700 |
Oct 18, 2023 | 155.42 | 155.42 | 153.14 | 153.14 | 152.47 | 4,100 |
Oct 17, 2023 | 156.29 | 156.56 | 155.95 | 156.30 | 155.61 | 5,600 |
Oct 16, 2023 | 156.47 | 157.17 | 155.55 | 156.86 | 156.17 | 4,500 |
Oct 13, 2023 | 157.16 | 157.16 | 156.51 | 156.83 | 156.14 | 4,500 |
Oct 12, 2023 | 158.69 | 158.79 | 156.45 | 156.45 | 155.76 | 2,400 |
Oct 11, 2023 | 157.90 | 159.18 | 157.75 | 159.18 | 158.48 | 3,600 |
Oct 10, 2023 | 155.55 | 157.46 | 155.44 | 156.95 | 156.26 | 9,400 |
Oct 9, 2023 | 155.23 | 155.73 | 154.36 | 155.54 | 154.86 | 2,800 |
Oct 6, 2023 | 154.63 | 156.66 | 154.63 | 156.15 | 155.46 | 3,600 |
Oct 5, 2023 | 153.75 | 154.98 | 153.24 | 154.97 | 154.29 | 4,800 |
Oct 4, 2023 | 152.82 | 154.00 | 152.52 | 154.00 | 153.32 | 3,500 |
Oct 3, 2023 | 153.60 | 153.76 | 152.24 | 152.52 | 151.85 | 8,200 |
Oct 2, 2023 | 155.52 | 155.52 | 153.43 | 154.41 | 153.73 | 4,100 |
Sep 29, 2023 | 156.68 | 156.82 | 155.73 | 155.73 | 155.05 | 5,500 |
Sep 28, 2023 | 155.76 | 156.35 | 154.94 | 155.89 | 155.21 | 5,300 |
Sep 27, 2023 | 156.04 | 156.51 | 155.26 | 156.05 | 155.36 | 4,000 |
Sep 26, 2023 | 155.60 | 155.60 | 154.81 | 155.22 | 154.54 | 20,600 |
Sep 25, 2023 | 155.00 | 155.40 | 154.76 | 155.21 | 154.53 | 5,900 |
Sep 22, 2023 | 156.33 | 156.55 | 155.69 | 155.69 | 155.01 | 5,200 |
Sep 21, 2023 | 157.94 | 157.94 | 156.06 | 156.06 | 155.37 | 7,100 |
Sep 20, 2023 | 160.43 | 160.43 | 158.65 | 158.65 | 157.95 | 6,500 |
Sep 19, 2023 | 158.85 | 160.03 | 158.85 | 160.03 | 159.33 | 3,000 |
Sep 18, 2023 | 160.81 | 160.81 | 159.04 | 159.04 | 158.34 | 8,000 |
Sep 15, 2023 | 161.03 | 161.71 | 160.17 | 160.24 | 159.54 | 3,100 |
Sep 14, 2023 | 161.36 | 161.82 | 160.76 | 161.20 | 160.49 | 3,300 |
Sep 13, 2023 | 161.47 | 161.99 | 160.99 | 160.99 | 160.28 | 3,500 |
Sep 12, 2023 | 161.29 | 161.52 | 160.82 | 161.16 | 160.45 | 4,100 |
Sep 11, 2023 | 161.35 | 162.16 | 160.59 | 161.77 | 161.06 | 5,700 |
Sep 8, 2023 | 160.41 | 161.17 | 159.95 | 160.12 | 159.42 | 5,500 |
Sep 7, 2023 | 160.24 | 160.99 | 160.23 | 160.34 | 159.64 | 5,900 |
Sep 6, 2023 | 161.79 | 161.79 | 160.19 | 160.83 | 160.12 | 3,000 |
Sep 5, 2023 | 164.62 | 164.62 | 162.32 | 162.32 | 161.61 | 7,000 |
Sep 1, 2023 | 165.51 | 165.51 | 164.77 | 164.91 | 164.19 | 3,800 |
Aug 31, 2023 | 165.14 | 165.14 | 163.61 | 163.61 | 162.89 | 3,900 |
Aug 30, 2023 | 164.97 | 165.22 | 164.79 | 165.22 | 164.49 | 4,000 |
Aug 29, 2023 | 163.33 | 164.68 | 163.33 | 164.68 | 163.96 | 5,500 |
Aug 28, 2023 | 162.56 | 163.47 | 162.53 | 162.71 | 162.00 | 4,800 |
Aug 25, 2023 | 161.18 | 161.95 | 160.51 | 161.95 | 161.24 | 3,700 |
Aug 24, 2023 | 162.04 | 163.05 | 160.81 | 160.81 | 160.10 | 3,400 |
Aug 23, 2023 | 161.97 | 162.65 | 161.83 | 162.53 | 161.82 | 4,200 |
Aug 22, 2023 | 161.37 | 161.71 | 161.26 | 161.36 | 160.65 | 2,800 |
Aug 21, 2023 | 159.40 | 161.43 | 159.08 | 161.25 | 160.54 | 40,000 |
Aug 18, 2023 | 159.02 | 159.23 | 158.68 | 158.85 | 158.15 | 3,400 |
Aug 17, 2023 | 160.72 | 160.72 | 159.51 | 159.51 | 158.81 | 6,700 |
Aug 16, 2023 | 161.06 | 161.13 | 159.96 | 159.96 | 159.26 | 5,500 |
Aug 15, 2023 | 161.85 | 162.45 | 161.67 | 162.30 | 161.59 | 2,700 |
Aug 14, 2023 | 161.27 | 162.35 | 161.27 | 162.19 | 161.48 | 4,300 |
Aug 11, 2023 | 161.15 | 161.90 | 161.15 | 161.90 | 161.19 | 3,600 |
Aug 10, 2023 | 162.12 | 163.81 | 161.34 | 161.76 | 161.05 | 3,700 |
Aug 9, 2023 | 161.70 | 162.33 | 161.40 | 161.61 | 160.90 | 10,500 |
Aug 8, 2023 | 160.02 | 160.80 | 159.57 | 160.69 | 159.98 | 6,900 |
Aug 7, 2023 | 158.41 | 159.19 | 157.97 | 159.13 | 158.43 | 62,400 |
Aug 4, 2023 | 158.47 | 160.78 | 158.47 | 159.40 | 158.70 | 4,200 |
Aug 3, 2023 | 158.17 | 158.57 | 157.95 | 157.95 | 157.26 | 3,100 |
Aug 2, 2023 | 158.69 | 158.69 | 157.46 | 157.74 | 157.05 | 7,000 |
Aug 1, 2023 | 160.31 | 160.31 | 158.55 | 159.21 | 158.51 | 3,900 |
Jul 31, 2023 | 162.11 | 162.11 | 160.71 | 160.78 | 160.07 | 3,400 |
Jul 28, 2023 | 161.77 | 162.28 | 161.49 | 162.28 | 161.57 | 4,100 |
Jul 27, 2023 | 162.12 | 162.12 | 160.15 | 160.15 | 159.45 | 5,800 |
Jul 26, 2023 | 160.65 | 161.06 | 160.14 | 161.06 | 160.35 | 1,600 |
Jul 25, 2023 | 161.06 | 162.16 | 161.06 | 161.54 | 160.83 | 2,600 |
Jul 24, 2023 | 162.54 | 162.80 | 161.16 | 161.24 | 160.53 | 5,300 |
Jul 21, 2023 | 162.36 | 163.82 | 162.08 | 163.65 | 162.93 | 3,500 |
Jul 20, 2023 | 161.43 | 162.75 | 161.43 | 161.78 | 161.07 | 4,200 |
Jul 19, 2023 | 162.24 | 162.45 | 161.45 | 161.45 | 160.74 | 6,700 |
Jul 18, 2023 | 159.90 | 161.09 | 159.69 | 160.46 | 159.76 | 9,100 |
Jul 17, 2023 | 158.57 | 160.15 | 158.57 | 159.68 | 158.98 | 5,600 |
Jul 14, 2023 | 157.23 | 157.42 | 157.23 | 157.42 | 156.73 | 2,200 |
Jul 13, 2023 | 157.54 | 158.00 | 157.52 | 157.86 | 157.17 | 5,900 |
Jul 12, 2023 | 156.42 | 157.84 | 156.40 | 156.93 | 156.24 | 6,700 |
Jul 11, 2023 | 155.41 | 155.68 | 154.90 | 155.38 | 154.70 | 3,500 |
Jul 10, 2023 | 152.62 | 155.87 | 152.62 | 155.80 | 155.12 | 4,800 |
Jul 7, 2023 | 154.49 | 154.49 | 152.54 | 152.60 | 151.93 | 6,100 |
Jul 6, 2023 | 154.87 | 154.87 | 153.40 | 154.25 | 153.57 | 5,700 |
Jul 5, 2023 | 155.89 | 156.53 | 155.78 | 156.12 | 155.43 | 4,800 |
Jul 3, 2023 | 156.06 | 156.06 | 155.03 | 155.83 | 155.15 | 3,000 |
Jun 30, 2023 | 155.31 | 156.36 | 155.31 | 156.05 | 155.36 | 5,000 |
Jun 29, 2023 | 155.06 | 155.39 | 154.50 | 154.73 | 154.05 | 5,500 |
Jun 28, 2023 | 153.59 | 155.01 | 153.59 | 155.01 | 154.33 | 5,700 |
Jun 27, 2023 | 155.94 | 155.94 | 153.85 | 154.15 | 153.47 | 9,900 |
Jun 26, 2023 | 157.38 | 157.38 | 155.23 | 156.13 | 155.44 | 5,500 |
Jun 23, 2023 | 157.79 | 157.86 | 156.85 | 157.00 | 156.31 | 6,100 |
Jun 22, 2023 | 157.56 | 159.17 | 157.56 | 158.91 | 158.21 | 8,300 |
Jun 21, 2023 | 159.36 | 159.36 | 158.27 | 158.39 | 157.69 | 9,400 |
Jun 20, 2023 | 160.93 | 160.93 | 159.37 | 159.72 | 159.02 | 7,600 |
Jun 16, 2023 | 162.09 | 162.40 | 161.17 | 161.53 | 160.82 | 3,600 |
Jun 15, 2023 | 158.71 | 161.69 | 158.71 | 161.69 | 160.98 | 2,900 |
Jun 14, 2023 | 160.75 | 160.75 | 158.66 | 159.41 | 158.71 | 5,800 |
Jun 13, 2023 | 159.64 | 160.41 | 159.50 | 160.41 | 159.71 | 4,300 |
Jun 12, 2023 | 157.78 | 159.04 | 157.51 | 159.04 | 158.34 | 4,000 |
Jun 9, 2023 | 158.45 | 158.45 | 156.57 | 157.94 | 157.25 | 5,300 |
Jun 8, 2023 | 157.40 | 158.28 | 157.40 | 158.14 | 157.45 | 4,500 |
Jun 7, 2023 | 157.71 | 158.06 | 157.00 | 157.47 | 156.78 | 6,500 |
Jun 6, 2023 | 158.51 | 158.51 | 157.70 | 157.80 | 157.11 | 2,800 |
Jun 5, 2023 | 157.81 | 158.54 | 157.74 | 158.29 | 157.60 | 6,100 |
Jun 2, 2023 | 156.41 | 158.09 | 156.41 | 158.09 | 157.40 | 4,700 |
Jun 1, 2023 | 154.54 | 155.29 | 154.54 | 155.19 | 154.51 | 4,600 |
May 31, 2023 | 154.63 | 155.18 | 153.89 | 154.63 | 153.95 | 5,000 |
May 30, 2023 | 155.95 | 155.95 | 154.59 | 154.86 | 154.18 | 4,300 |
May 26, 2023 | 155.54 | 155.99 | 155.31 | 155.88 | 155.20 | 3,400 |
May 25, 2023 | 157.01 | 157.01 | 154.98 | 155.49 | 154.81 | 4,900 |
May 24, 2023 | 159.99 | 159.99 | 158.13 | 158.42 | 157.72 | 5,900 |
May 23, 2023 | 160.09 | 162.20 | 160.09 | 160.93 | 160.22 | 7,500 |
May 22, 2023 | 160.17 | 160.60 | 160.17 | 160.60 | 159.89 | 4,900 |
May 19, 2023 | 158.38 | 159.79 | 158.38 | 159.79 | 159.09 | 4,100 |
May 18, 2023 | 158.35 | 158.35 | 156.70 | 158.09 | 157.40 | 6,200 |
May 17, 2023 | 158.69 | 158.69 | 156.53 | 158.38 | 157.68 | 3,800 |
May 16, 2023 | 160.39 | 160.39 | 157.95 | 158.05 | 157.36 | 7,900 |
May 15, 2023 | 159.75 | 161.32 | 159.75 | 161.32 | 160.61 | 6,100 |
May 12, 2023 | 159.18 | 159.70 | 158.46 | 158.91 | 158.21 | 5,000 |
May 11, 2023 | 159.52 | 159.52 | 157.88 | 159.34 | 158.64 | 6,500 |
May 10, 2023 | 159.05 | 159.91 | 158.95 | 159.63 | 158.93 | 5,600 |
May 9, 2023 | 158.03 | 158.83 | 158.03 | 158.61 | 157.91 | 7,900 |
May 8, 2023 | 161.09 | 161.09 | 158.50 | 158.96 | 158.26 | 7,100 |
May 5, 2023 | 159.64 | 160.62 | 158.23 | 160.62 | 159.91 | 4,100 |
May 4, 2023 | 158.37 | 158.75 | 158.03 | 158.62 | 157.92 | 7,700 |
May 3, 2023 | 158.80 | 160.04 | 158.67 | 158.78 | 158.08 | 8,200 |
May 2, 2023 | 159.78 | 160.54 | 158.56 | 158.75 | 158.05 | 9,600 |
May 1, 2023 | 159.35 | 161.12 | 159.35 | 160.70 | 159.99 | 15,700 |
Apr 28, 2023 | 157.33 | 160.02 | 157.33 | 159.73 | 159.03 | 15,800 |
Apr 27, 2023 | 158.39 | 158.39 | 156.59 | 158.21 | 157.52 | 3,500 |
Apr 26, 2023 | 159.78 | 159.78 | 156.62 | 157.78 | 157.09 | 6,400 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%