NYSEArca - Delayed Quote • USD
United States Brent Oil Fund, LP (BNO)
At close: April 22 at 4:00 PM EDT
After hours: April 22 at 7:29 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 22, 2024 | 31.68 | 32.07 | 31.58 | 32.00 | 32.00 | 422,800 |
Apr 19, 2024 | 32.02 | 32.32 | 31.98 | 32.07 | 32.07 | 603,400 |
Apr 18, 2024 | 32.19 | 32.32 | 31.86 | 32.04 | 32.04 | 419,100 |
Apr 17, 2024 | 32.69 | 32.92 | 32.08 | 32.16 | 32.16 | 751,100 |
Apr 16, 2024 | 33.10 | 33.25 | 32.96 | 33.11 | 33.11 | 732,900 |
Apr 15, 2024 | 33.00 | 33.26 | 32.66 | 33.23 | 33.23 | 1,398,900 |
Apr 12, 2024 | 33.72 | 33.91 | 33.11 | 33.22 | 33.22 | 542,400 |
Apr 11, 2024 | 33.17 | 33.20 | 32.87 | 33.17 | 33.17 | 463,000 |
Apr 10, 2024 | 33.04 | 33.34 | 32.67 | 33.31 | 33.31 | 832,000 |
Apr 9, 2024 | 33.29 | 33.34 | 32.83 | 32.91 | 32.91 | 273,800 |
Apr 8, 2024 | 33.38 | 33.47 | 32.90 | 33.28 | 33.28 | 391,000 |
Apr 5, 2024 | 33.49 | 33.78 | 33.33 | 33.43 | 33.43 | 443,200 |
Apr 4, 2024 | 32.84 | 33.55 | 32.61 | 33.36 | 33.36 | 671,900 |
Apr 3, 2024 | 32.89 | 33.06 | 32.83 | 32.85 | 32.85 | 364,700 |
Apr 2, 2024 | 32.53 | 32.71 | 32.30 | 32.69 | 32.69 | 383,700 |
Apr 1, 2024 | 31.98 | 32.33 | 31.88 | 32.19 | 32.19 | 521,300 |
Mar 28, 2024 | 31.72 | 31.97 | 31.67 | 31.91 | 31.91 | 336,200 |
Mar 27, 2024 | 31.25 | 31.47 | 31.23 | 31.47 | 31.47 | 234,000 |
Mar 26, 2024 | 31.66 | 31.66 | 31.35 | 31.37 | 31.37 | 170,600 |
Mar 25, 2024 | 31.33 | 31.75 | 31.33 | 31.60 | 31.60 | 257,000 |
Mar 22, 2024 | 31.35 | 31.37 | 31.08 | 31.19 | 31.19 | 230,700 |
Mar 21, 2024 | 31.28 | 31.31 | 31.03 | 31.27 | 31.27 | 453,700 |
Mar 20, 2024 | 31.36 | 31.48 | 31.18 | 31.40 | 31.40 | 393,100 |
Mar 19, 2024 | 31.69 | 31.89 | 31.66 | 31.80 | 31.80 | 218,900 |
Mar 18, 2024 | 31.29 | 31.71 | 31.16 | 31.65 | 31.65 | 226,200 |
Mar 15, 2024 | 30.87 | 31.13 | 30.83 | 31.03 | 31.03 | 366,500 |
Mar 14, 2024 | 30.83 | 31.17 | 30.79 | 31.00 | 31.00 | 637,800 |
Mar 13, 2024 | 30.40 | 30.64 | 30.29 | 30.58 | 30.58 | 565,900 |
Mar 12, 2024 | 29.90 | 30.13 | 29.75 | 29.87 | 29.87 | 858,400 |
Mar 11, 2024 | 29.69 | 30.09 | 29.49 | 29.97 | 29.97 | 474,700 |
Mar 8, 2024 | 30.09 | 30.11 | 29.71 | 29.80 | 29.80 | 423,300 |
Mar 7, 2024 | 29.87 | 30.34 | 29.84 | 30.12 | 30.12 | 492,300 |
Mar 6, 2024 | 30.19 | 30.55 | 30.09 | 30.12 | 30.12 | 386,400 |
Mar 5, 2024 | 29.95 | 30.22 | 29.74 | 29.83 | 29.83 | 1,037,200 |
Mar 4, 2024 | 30.52 | 30.54 | 30.02 | 30.10 | 30.10 | 457,900 |
Mar 1, 2024 | 30.20 | 30.64 | 30.15 | 30.29 | 30.29 | 444,700 |
Feb 29, 2024 | 29.83 | 30.08 | 29.68 | 29.73 | 29.73 | 624,200 |
Feb 28, 2024 | 30.09 | 30.19 | 29.68 | 29.81 | 29.81 | 669,500 |
Feb 27, 2024 | 29.75 | 30.05 | 29.74 | 29.93 | 29.93 | 1,042,700 |
Feb 26, 2024 | 29.26 | 29.82 | 29.22 | 29.67 | 29.67 | 367,400 |
Feb 23, 2024 | 29.47 | 29.63 | 29.28 | 29.36 | 29.36 | 593,800 |
Feb 22, 2024 | 29.71 | 30.09 | 29.69 | 29.97 | 29.97 | 399,100 |
Feb 21, 2024 | 29.55 | 29.84 | 29.52 | 29.84 | 29.84 | 458,600 |
Feb 20, 2024 | 29.95 | 29.95 | 29.48 | 29.63 | 29.63 | 494,900 |
Feb 16, 2024 | 29.79 | 30.05 | 29.64 | 29.93 | 29.93 | 620,600 |
Feb 15, 2024 | 29.37 | 29.91 | 29.37 | 29.78 | 29.78 | 482,600 |
Feb 14, 2024 | 29.87 | 30.03 | 29.24 | 29.30 | 29.30 | 701,900 |
Feb 13, 2024 | 29.66 | 29.89 | 29.45 | 29.69 | 29.69 | 555,700 |
Feb 12, 2024 | 29.30 | 29.51 | 29.28 | 29.49 | 29.49 | 403,800 |
Feb 9, 2024 | 29.48 | 29.60 | 29.22 | 29.41 | 29.41 | 678,300 |
Feb 8, 2024 | 28.89 | 29.40 | 28.87 | 29.36 | 29.36 | 784,900 |
Feb 7, 2024 | 28.31 | 28.51 | 28.24 | 28.50 | 28.50 | 780,100 |
Feb 6, 2024 | 28.17 | 28.38 | 28.01 | 28.25 | 28.25 | 783,200 |
Feb 5, 2024 | 27.84 | 28.10 | 27.50 | 28.01 | 28.01 | 645,900 |
Feb 2, 2024 | 27.87 | 27.99 | 27.58 | 27.69 | 27.69 | 1,178,000 |
Feb 1, 2024 | 29.11 | 29.25 | 28.20 | 28.24 | 28.24 | 2,426,400 |
Jan 31, 2024 | 29.45 | 29.46 | 28.79 | 28.85 | 28.85 | 1,099,400 |
Jan 30, 2024 | 29.34 | 29.72 | 29.23 | 29.58 | 29.58 | 594,600 |
Jan 29, 2024 | 29.54 | 29.54 | 29.22 | 29.41 | 29.41 | 565,700 |
Jan 26, 2024 | 29.27 | 29.82 | 28.97 | 29.80 | 29.80 | 626,700 |
Jan 25, 2024 | 29.00 | 29.42 | 28.84 | 29.34 | 29.34 | 724,700 |
Jan 24, 2024 | 28.49 | 28.79 | 28.38 | 28.67 | 28.67 | 640,500 |
Jan 23, 2024 | 28.29 | 28.63 | 28.21 | 28.41 | 28.41 | 256,100 |
Jan 22, 2024 | 28.16 | 28.68 | 28.10 | 28.46 | 28.46 | 586,200 |
Jan 19, 2024 | 28.29 | 28.40 | 27.91 | 28.08 | 28.08 | 316,300 |
Jan 18, 2024 | 27.91 | 28.23 | 27.72 | 28.13 | 28.13 | 581,100 |
Jan 17, 2024 | 27.41 | 27.82 | 27.28 | 27.80 | 27.80 | 710,400 |
Jan 16, 2024 | 27.99 | 28.06 | 27.64 | 27.70 | 27.70 | 552,600 |
Jan 12, 2024 | 28.37 | 28.53 | 27.76 | 27.90 | 27.90 | 640,000 |
Jan 11, 2024 | 27.95 | 28.15 | 27.47 | 27.70 | 27.70 | 645,200 |
Jan 10, 2024 | 27.90 | 28.00 | 27.19 | 27.30 | 27.30 | 769,200 |
Jan 9, 2024 | 27.55 | 27.79 | 27.32 | 27.57 | 27.57 | 546,700 |
Jan 8, 2024 | 26.96 | 27.21 | 26.78 | 27.19 | 27.19 | 655,200 |
Jan 5, 2024 | 28.03 | 28.19 | 27.85 | 28.05 | 28.05 | 568,100 |
Jan 4, 2024 | 27.88 | 27.96 | 27.22 | 27.61 | 27.61 | 1,002,100 |
Jan 3, 2024 | 27.46 | 27.96 | 27.39 | 27.92 | 27.92 | 549,400 |
Jan 2, 2024 | 27.68 | 27.68 | 26.89 | 27.00 | 27.00 | 1,184,900 |
Dec 29, 2023 | 27.66 | 27.70 | 27.28 | 27.31 | 27.31 | 525,100 |
Dec 28, 2023 | 27.91 | 28.12 | 27.41 | 27.48 | 27.48 | 809,600 |
Dec 27, 2023 | 28.54 | 28.63 | 28.18 | 28.19 | 28.19 | 483,200 |
Dec 26, 2023 | 28.72 | 28.94 | 28.59 | 28.61 | 28.61 | 597,800 |
Dec 22, 2023 | 28.36 | 28.45 | 27.94 | 28.01 | 28.01 | 627,400 |
Dec 21, 2023 | 27.85 | 28.18 | 27.83 | 28.13 | 28.13 | 607,900 |
Dec 20, 2023 | 28.57 | 28.62 | 28.09 | 28.09 | 28.09 | 586,400 |
Dec 19, 2023 | 27.88 | 28.32 | 27.86 | 28.30 | 28.30 | 572,400 |
Dec 18, 2023 | 28.03 | 28.28 | 27.60 | 27.79 | 27.79 | 570,900 |
Dec 15, 2023 | 27.33 | 27.40 | 26.80 | 27.31 | 27.31 | 615,000 |
Dec 14, 2023 | 27.18 | 27.51 | 27.18 | 27.30 | 27.30 | 1,409,600 |
Dec 13, 2023 | 26.14 | 26.54 | 26.10 | 26.54 | 26.54 | 493,900 |
Dec 12, 2023 | 26.34 | 26.39 | 25.92 | 26.09 | 26.09 | 615,300 |
Dec 11, 2023 | 26.95 | 27.17 | 26.77 | 27.07 | 27.07 | 387,100 |
Dec 8, 2023 | 26.84 | 27.14 | 26.75 | 26.95 | 26.95 | 665,200 |
Dec 7, 2023 | 26.72 | 26.74 | 26.18 | 26.47 | 26.47 | 961,600 |
Dec 6, 2023 | 26.89 | 27.00 | 26.35 | 26.41 | 26.41 | 1,564,300 |
Dec 5, 2023 | 27.92 | 28.09 | 27.41 | 27.45 | 27.45 | 1,322,000 |
Dec 4, 2023 | 27.82 | 28.26 | 27.55 | 27.80 | 27.80 | 900,800 |
Dec 1, 2023 | 28.71 | 28.96 | 27.98 | 28.05 | 28.05 | 1,109,700 |
Nov 30, 2023 | 29.79 | 30.01 | 28.43 | 28.43 | 28.43 | 2,402,800 |
Nov 29, 2023 | 29.19 | 29.47 | 28.67 | 29.36 | 29.36 | 1,499,000 |
Nov 28, 2023 | 28.64 | 29.10 | 28.51 | 28.89 | 28.89 | 513,000 |
Nov 27, 2023 | 28.52 | 28.81 | 28.24 | 28.39 | 28.39 | 641,000 |
Nov 24, 2023 | 28.77 | 29.11 | 28.69 | 28.70 | 28.70 | 486,100 |
Nov 22, 2023 | 28.02 | 29.07 | 27.85 | 28.94 | 28.94 | 704,300 |
Nov 21, 2023 | 29.05 | 29.29 | 28.93 | 29.29 | 29.29 | 435,000 |
Nov 20, 2023 | 29.10 | 29.41 | 29.02 | 29.14 | 29.14 | 392,900 |
Nov 17, 2023 | 27.93 | 28.64 | 27.93 | 28.53 | 28.53 | 882,400 |
Nov 16, 2023 | 28.05 | 28.10 | 27.17 | 27.47 | 27.47 | 1,183,000 |
Nov 15, 2023 | 28.92 | 29.15 | 28.65 | 28.72 | 28.72 | 816,100 |
Nov 14, 2023 | 29.48 | 29.77 | 29.11 | 29.25 | 29.25 | 487,500 |
Nov 13, 2023 | 28.94 | 29.36 | 28.90 | 29.35 | 29.35 | 407,300 |
Nov 10, 2023 | 28.71 | 29.09 | 28.65 | 28.90 | 28.90 | 362,900 |
Nov 9, 2023 | 28.50 | 28.88 | 28.26 | 28.30 | 28.30 | 603,100 |
Nov 8, 2023 | 28.72 | 28.88 | 28.07 | 28.27 | 28.27 | 908,900 |
Nov 7, 2023 | 29.43 | 29.46 | 28.88 | 28.96 | 28.96 | 754,300 |
Nov 6, 2023 | 30.57 | 30.60 | 30.15 | 30.19 | 30.19 | 415,300 |
Nov 3, 2023 | 30.38 | 30.80 | 29.96 | 30.19 | 30.19 | 1,329,400 |
Nov 2, 2023 | 30.22 | 30.83 | 30.15 | 30.70 | 30.70 | 759,400 |
Nov 1, 2023 | 30.78 | 30.84 | 29.95 | 30.08 | 30.08 | 1,553,200 |
Oct 31, 2023 | 30.71 | 30.97 | 30.02 | 30.20 | 30.20 | 1,634,100 |
Oct 30, 2023 | 31.08 | 31.20 | 30.38 | 30.68 | 30.68 | 2,089,800 |
Oct 27, 2023 | 31.14 | 31.64 | 30.74 | 31.44 | 31.44 | 898,100 |
Oct 26, 2023 | 30.90 | 31.18 | 30.73 | 30.90 | 30.90 | 745,200 |
Oct 25, 2023 | 30.87 | 31.60 | 30.35 | 31.46 | 31.46 | 1,748,900 |
Oct 24, 2023 | 31.21 | 31.28 | 30.56 | 30.82 | 30.82 | 1,115,600 |
Oct 23, 2023 | 32.02 | 32.05 | 31.33 | 31.54 | 31.54 | 707,000 |
Oct 20, 2023 | 32.49 | 32.64 | 31.99 | 32.17 | 32.17 | 452,900 |
Oct 19, 2023 | 31.62 | 32.53 | 31.45 | 32.51 | 32.51 | 339,900 |
Oct 18, 2023 | 31.80 | 32.02 | 31.65 | 31.84 | 31.84 | 367,600 |
Oct 17, 2023 | 31.20 | 31.53 | 30.98 | 31.48 | 31.48 | 404,500 |
Oct 16, 2023 | 31.50 | 31.60 | 31.18 | 31.37 | 31.37 | 392,000 |
Oct 13, 2023 | 31.05 | 31.69 | 30.85 | 31.67 | 31.67 | 476,500 |
Oct 12, 2023 | 30.49 | 30.49 | 29.78 | 30.11 | 30.11 | 613,100 |
Oct 11, 2023 | 30.23 | 30.32 | 29.68 | 30.06 | 30.06 | 823,000 |
Oct 10, 2023 | 30.69 | 30.69 | 30.27 | 30.48 | 30.48 | 678,400 |
Oct 9, 2023 | 30.47 | 30.76 | 30.29 | 30.69 | 30.69 | 656,400 |
Oct 6, 2023 | 29.50 | 29.56 | 29.07 | 29.39 | 29.39 | 619,300 |
Oct 5, 2023 | 29.37 | 29.91 | 29.18 | 29.29 | 29.29 | 991,900 |
Oct 4, 2023 | 30.97 | 30.97 | 29.84 | 29.99 | 29.99 | 1,139,600 |
Oct 3, 2023 | 31.60 | 31.85 | 31.39 | 31.72 | 31.72 | 1,177,000 |
Oct 2, 2023 | 32.24 | 32.28 | 31.44 | 31.50 | 31.50 | 533,800 |
Sep 29, 2023 | 32.49 | 32.51 | 31.99 | 32.07 | 32.07 | 829,500 |
Sep 28, 2023 | 32.59 | 32.74 | 32.26 | 32.37 | 32.37 | 624,600 |
Sep 27, 2023 | 32.64 | 32.95 | 32.58 | 32.78 | 32.78 | 841,500 |
Sep 26, 2023 | 31.82 | 32.22 | 31.78 | 32.17 | 32.17 | 405,500 |
Sep 25, 2023 | 32.05 | 32.06 | 31.70 | 31.99 | 31.99 | 391,100 |
Sep 22, 2023 | 32.42 | 32.44 | 31.83 | 32.05 | 32.05 | 505,100 |
Sep 21, 2023 | 32.36 | 32.46 | 32.01 | 32.01 | 32.01 | 535,600 |
Sep 20, 2023 | 32.09 | 32.48 | 31.95 | 31.97 | 31.97 | 438,400 |
Sep 19, 2023 | 32.71 | 32.75 | 32.31 | 32.45 | 32.45 | 373,100 |
Sep 18, 2023 | 32.54 | 32.58 | 32.17 | 32.44 | 32.44 | 332,500 |
Sep 15, 2023 | 31.88 | 32.32 | 31.80 | 32.32 | 32.32 | 472,500 |
Sep 14, 2023 | 32.00 | 32.23 | 31.98 | 32.22 | 32.22 | 543,700 |
Sep 13, 2023 | 31.68 | 31.75 | 31.44 | 31.61 | 31.61 | 357,900 |
Sep 12, 2023 | 31.45 | 31.70 | 31.43 | 31.62 | 31.62 | 396,300 |
Sep 11, 2023 | 31.31 | 31.36 | 30.96 | 31.07 | 31.07 | 295,200 |
Sep 8, 2023 | 30.98 | 31.21 | 30.88 | 31.03 | 31.03 | 690,700 |
Sep 7, 2023 | 30.95 | 31.09 | 30.68 | 30.88 | 30.88 | 890,400 |
Sep 6, 2023 | 30.75 | 31.22 | 30.66 | 31.14 | 31.14 | 456,400 |
Sep 5, 2023 | 30.97 | 31.25 | 30.67 | 30.87 | 30.87 | 858,800 |
Sep 1, 2023 | 30.06 | 30.44 | 30.05 | 30.44 | 30.44 | 732,500 |
Aug 31, 2023 | 29.49 | 29.75 | 29.28 | 29.72 | 29.72 | 582,800 |
Aug 30, 2023 | 29.23 | 29.33 | 28.98 | 29.19 | 29.19 | 365,100 |
Aug 29, 2023 | 28.85 | 29.09 | 28.52 | 29.06 | 29.06 | 672,700 |
Aug 28, 2023 | 28.73 | 29.00 | 28.61 | 28.72 | 28.72 | 405,000 |
Aug 25, 2023 | 28.79 | 28.89 | 28.15 | 28.80 | 28.80 | 566,500 |
Aug 24, 2023 | 28.08 | 28.44 | 27.94 | 28.32 | 28.32 | 506,600 |
Aug 23, 2023 | 28.09 | 28.53 | 27.96 | 28.27 | 28.27 | 536,300 |
Aug 22, 2023 | 28.80 | 28.85 | 28.59 | 28.65 | 28.65 | 220,900 |
Aug 21, 2023 | 29.12 | 29.14 | 28.73 | 28.76 | 28.76 | 172,900 |
Aug 18, 2023 | 28.62 | 28.96 | 28.53 | 28.86 | 28.86 | 241,700 |
Aug 17, 2023 | 28.78 | 28.89 | 28.50 | 28.52 | 28.52 | 459,100 |
Aug 16, 2023 | 28.95 | 29.04 | 28.29 | 28.31 | 28.31 | 356,500 |
Aug 15, 2023 | 29.13 | 29.15 | 28.69 | 28.89 | 28.89 | 331,100 |
Aug 14, 2023 | 29.30 | 29.49 | 29.17 | 29.35 | 29.35 | 336,100 |
Aug 11, 2023 | 29.40 | 29.71 | 29.33 | 29.49 | 29.49 | 700,800 |
Aug 10, 2023 | 29.58 | 29.75 | 29.32 | 29.38 | 29.38 | 835,600 |
Aug 9, 2023 | 29.55 | 29.80 | 29.36 | 29.73 | 29.73 | 449,300 |
Aug 8, 2023 | 28.65 | 29.35 | 28.47 | 29.25 | 29.25 | 306,700 |
Aug 7, 2023 | 29.18 | 29.18 | 28.92 | 29.17 | 29.17 | 275,100 |
Aug 4, 2023 | 29.04 | 29.44 | 28.94 | 29.23 | 29.23 | 328,000 |
Aug 3, 2023 | 28.41 | 29.02 | 28.40 | 28.98 | 28.98 | 692,900 |
Aug 2, 2023 | 28.82 | 28.82 | 28.13 | 28.37 | 28.37 | 661,700 |
Aug 1, 2023 | 28.84 | 29.01 | 28.63 | 28.93 | 28.93 | 415,200 |
Jul 31, 2023 | 28.89 | 29.07 | 28.80 | 29.04 | 29.04 | 328,400 |
Jul 28, 2023 | 28.33 | 28.69 | 28.14 | 28.64 | 28.64 | 184,600 |
Jul 27, 2023 | 28.20 | 28.55 | 28.05 | 28.34 | 28.34 | 367,300 |
Jul 26, 2023 | 28.04 | 28.32 | 27.97 | 28.04 | 28.04 | 279,000 |
Jul 25, 2023 | 27.94 | 28.33 | 27.88 | 28.25 | 28.25 | 224,500 |
Jul 24, 2023 | 27.61 | 28.14 | 27.48 | 28.06 | 28.06 | 365,700 |
Jul 21, 2023 | 27.19 | 27.50 | 27.06 | 27.38 | 27.38 | 267,000 |
Jul 20, 2023 | 27.12 | 27.18 | 26.66 | 26.99 | 26.99 | 288,000 |
Jul 19, 2023 | 27.20 | 27.40 | 26.83 | 26.91 | 26.91 | 250,100 |
Jul 18, 2023 | 26.62 | 27.09 | 26.56 | 26.99 | 26.99 | 263,200 |
Jul 17, 2023 | 26.73 | 26.91 | 26.55 | 26.56 | 26.56 | 341,400 |
Jul 14, 2023 | 27.46 | 27.46 | 26.97 | 26.99 | 26.99 | 385,000 |
Jul 13, 2023 | 27.13 | 27.67 | 27.04 | 27.66 | 27.66 | 762,900 |
Jul 12, 2023 | 27.12 | 27.26 | 26.96 | 27.19 | 27.19 | 424,300 |
Jul 11, 2023 | 26.50 | 26.90 | 26.44 | 26.89 | 26.89 | 447,100 |
Jul 10, 2023 | 26.37 | 26.65 | 26.18 | 26.34 | 26.34 | 532,700 |
Jul 7, 2023 | 25.81 | 26.56 | 25.80 | 26.48 | 26.48 | 805,600 |
Jul 6, 2023 | 25.83 | 25.95 | 25.38 | 25.90 | 25.90 | 570,700 |
Jul 5, 2023 | 25.93 | 26.02 | 25.65 | 25.94 | 25.94 | 480,700 |
Jul 3, 2023 | 25.57 | 25.70 | 25.31 | 25.42 | 25.42 | 818,400 |
Jun 30, 2023 | 25.36 | 25.63 | 25.27 | 25.47 | 25.47 | 694,100 |
Jun 29, 2023 | 25.07 | 25.40 | 24.88 | 25.18 | 25.18 | 519,900 |
Jun 28, 2023 | 24.56 | 25.15 | 24.34 | 24.96 | 24.96 | 643,200 |
Jun 27, 2023 | 25.01 | 25.12 | 24.45 | 24.52 | 24.52 | 891,800 |
Jun 26, 2023 | 24.97 | 25.34 | 24.94 | 25.18 | 25.18 | 386,400 |
Jun 23, 2023 | 24.52 | 25.07 | 24.49 | 25.04 | 25.04 | 255,300 |
Jun 22, 2023 | 25.36 | 25.48 | 24.94 | 25.08 | 25.08 | 618,800 |
Jun 21, 2023 | 25.62 | 26.10 | 25.59 | 26.09 | 26.09 | 377,500 |
Jun 20, 2023 | 25.62 | 25.70 | 25.19 | 25.67 | 25.67 | 405,400 |
Jun 16, 2023 | 25.56 | 25.92 | 25.47 | 25.85 | 25.85 | 406,500 |
Jun 15, 2023 | 25.04 | 25.66 | 25.01 | 25.53 | 25.53 | 1,092,000 |
Jun 14, 2023 | 25.38 | 25.44 | 24.67 | 24.87 | 24.87 | 808,100 |
Jun 13, 2023 | 25.00 | 25.21 | 24.97 | 24.99 | 24.99 | 407,200 |
Jun 12, 2023 | 24.60 | 24.67 | 24.19 | 24.24 | 24.24 | 833,400 |
Jun 9, 2023 | 25.60 | 25.84 | 25.23 | 25.28 | 25.28 | 475,100 |
Jun 8, 2023 | 26.03 | 26.05 | 24.83 | 25.53 | 25.53 | 1,979,400 |
Jun 7, 2023 | 25.92 | 26.19 | 25.82 | 25.96 | 25.96 | 425,000 |
Jun 6, 2023 | 25.42 | 25.90 | 25.40 | 25.66 | 25.66 | 543,800 |
Jun 5, 2023 | 26.24 | 26.26 | 25.78 | 25.78 | 25.78 | 590,700 |
Jun 2, 2023 | 25.67 | 25.81 | 25.43 | 25.76 | 25.76 | 1,209,900 |
Jun 1, 2023 | 24.37 | 25.38 | 24.33 | 25.04 | 25.04 | 954,100 |
May 31, 2023 | 24.68 | 24.90 | 24.39 | 24.39 | 24.39 | 2,222,000 |
May 30, 2023 | 25.17 | 25.21 | 24.72 | 24.96 | 24.96 | 879,300 |
May 26, 2023 | 26.00 | 26.03 | 25.80 | 25.99 | 25.99 | 331,800 |
May 25, 2023 | 25.78 | 25.87 | 25.31 | 25.68 | 25.68 | 763,300 |
May 24, 2023 | 26.32 | 26.45 | 25.94 | 26.27 | 26.27 | 635,800 |
May 23, 2023 | 25.83 | 26.10 | 25.77 | 25.92 | 25.92 | 434,700 |
May 22, 2023 | 25.41 | 25.71 | 25.33 | 25.56 | 25.56 | 417,300 |
May 19, 2023 | 25.80 | 25.86 | 25.28 | 25.53 | 25.53 | 159,800 |
May 18, 2023 | 25.71 | 25.72 | 25.40 | 25.56 | 25.56 | 410,200 |
May 17, 2023 | 25.57 | 25.99 | 25.25 | 25.85 | 25.85 | 696,200 |
May 16, 2023 | 25.33 | 25.50 | 25.05 | 25.08 | 25.08 | 592,300 |
May 15, 2023 | 25.22 | 25.46 | 25.08 | 25.32 | 25.32 | 603,500 |
May 12, 2023 | 25.37 | 25.48 | 24.89 | 24.94 | 24.94 | 328,900 |
May 11, 2023 | 25.32 | 25.49 | 25.08 | 25.38 | 25.38 | 458,500 |
May 10, 2023 | 25.90 | 25.90 | 25.43 | 25.73 | 25.73 | 672,200 |
May 9, 2023 | 25.55 | 26.03 | 25.24 | 25.95 | 25.95 | 514,600 |
May 8, 2023 | 25.96 | 26.01 | 25.67 | 25.76 | 25.76 | 299,300 |
May 5, 2023 | 25.19 | 25.44 | 25.15 | 25.29 | 25.29 | 607,100 |
May 4, 2023 | 24.28 | 24.76 | 24.02 | 24.32 | 24.32 | 975,000 |
May 3, 2023 | 24.56 | 24.57 | 24.08 | 24.15 | 24.15 | 996,700 |
May 2, 2023 | 26.22 | 26.22 | 25.21 | 25.27 | 25.27 | 233,400 |
May 1, 2023 | 26.53 | 26.75 | 26.25 | 26.65 | 26.65 | 97,400 |
Apr 28, 2023 | 26.35 | 27.03 | 26.24 | 26.94 | 26.94 | 178,000 |
Apr 27, 2023 | 26.19 | 26.34 | 25.96 | 26.26 | 26.26 | 195,100 |
Apr 26, 2023 | 26.76 | 27.03 | 26.00 | 26.07 | 26.07 | 288,100 |
Apr 25, 2023 | 27.41 | 27.41 | 26.91 | 27.01 | 27.01 | 131,200 |
Apr 24, 2023 | 27.26 | 27.77 | 27.18 | 27.68 | 27.68 | 137,400 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
32.18
+3.84%
CQQQ Invesco China Technology ETF
31.38
+3.29%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.25
+2.07%
QLD ProShares Ultra QQQ
77.37
+1.96%
SMH VanEck Semiconductor ETF
203.02
+1.91%
KCE SPDR S&P Capital Markets ETF
106.96
+1.72%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
112.88
+1.67%
SOXX iShares Semiconductor ETF
201.66
+1.65%
PTF Invesco Dorsey Wright Technology Momentum ETF
51.94
+1.60%
PSI Invesco Semiconductors ETF
50.89
+1.58%
BLCN Siren Nasdaq NexGen Economy ETF
25.64
+1.54%
QTUM Defiance Quantum ETF
56.08
+1.54%
IYF iShares U.S. Financials ETF
92.67
+1.50%
IYG iShares U.S. Financial Services ETF
64.37
+1.50%
XSD SPDR S&P Semiconductor ETF
206.62
+1.49%
FTXL First Trust Nasdaq Semiconductor ETF
81.07
+1.48%
SDG iShares MSCI Global Sustainable Development Goals ETF
75.76
+1.46%
NUDM Nuveen ESG International Developed Markets Equity ETF
29.95
+1.46%
KURE KraneShares MSCI All China Health Care Index ETF
14.03
+1.44%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
54.97
+1.44%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.84
+1.43%
FXO First Trust Financials AlphaDEX Fund
45.49
+1.43%
IDHQ Invesco S&P International Developed Quality ETF
29.43
+1.41%
IDOG ALPS International Sector Dividend Dogs ETF
29.45
+1.41%
VGT Vanguard Information Technology Index Fund ETF Shares
486.46
+1.37%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.27
+1.37%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
98.74
+1.36%
HEDJ WisdomTree Europe Hedged Equity Fund
47.14
+1.35%
VFH Vanguard Financials Index Fund ETF Shares
99.06
+1.34%
DIVI Franklin International Core Dividend Tilt Index ETF
31.12
+1.34%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
46.48
+1.33%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
31.65
+1.31%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
33.74
+1.25%
HFXI IQ FTSE International Equity Currency Neutral ETF
26.13
+1.24%
ESGD iShares ESG Aware MSCI EAFE ETF
77.21
+1.23%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.50
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.26
+1.22%
FTEC Fidelity MSCI Information Technology Index ETF
144.25
+1.22%
IOO iShares Global 100 ETF
86.25
+1.22%
QEFA SPDR MSCI EAFE StrategicFactors ETF
73.83
+1.22%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.30
+1.22%
XLF Financial Select Sector SPDR Fund
40.87
+1.21%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.25
+1.21%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.18
+1.21%
IPAC iShares Core MSCI Pacific ETF
60.31
+1.21%
EWD iShares MSCI Sweden ETF
38.74
+1.20%
CIBR First Trust NASDAQ Cybersecurity ETF
53.26
+1.20%
IYW iShares U.S. Technology ETF
126.24
+1.19%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
48.57
+1.19%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.49
+1.19%
UTES Virtus Reaves Utilities ETF
48.41
+1.18%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.41
+1.18%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.39
+1.18%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
40.53
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.64
+1.17%
SPMO Invesco S&P 500 Momentum ETF
75.68
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.29
+1.16%
FLJH Franklin FTSE Japan Hedged ETF
30.53
+1.16%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.18
+1.16%
FDRR Fidelity Dividend ETF for Rising Rates
44.72
+1.15%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.22
+1.15%
EZM WisdomTree U.S. MidCap Earnings Fund
57.59
+1.15%
EWM iShares MSCI Malaysia ETF
22.01
+1.15%
FLN First Trust Latin America AlphaDEX Fund
19.49
+1.14%
SCHF Schwab International Equity ETF
37.63
+1.13%
SPHB Invesco S&P 500 High Beta ETF
80.84
+1.13%
IETC iShares U.S. Tech Independence Focused ETF
66.49
+1.13%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.98
+1.12%
RWK Invesco S&P MidCap 400 Revenue ETF
108.29
+1.12%
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.57
+1.12%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.34
+1.12%
IEFA iShares Core MSCI EAFE ETF
71.57
+1.12%
IQIN IQ 500 International ETF
33.41
+1.11%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
69.49
+1.11%
FNDF Schwab Fundamental International Large Company Index ETF
34.73
+1.11%
BOUT Innovator IBD Breakout Opportunities ETF
33.03
+1.11%
CZA Invesco Zacks Mid-Cap ETF
97.03
+1.10%
EWW iShares MSCI Mexico ETF
65.60
+1.09%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.27
+1.09%
PSCT Invesco S&P SmallCap Information Technology ETF
42.88
+1.08%
FTLS First Trust Long/Short Equity ETF
59.70
+1.08%
ONEQ Fidelity Nasdaq Composite Index ETF
60.83
+1.08%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
30.91
+1.08%
SMMD iShares Russell 2500 ETF
61.03
+1.08%
IDEV iShares Core MSCI International Developed Markets ETF
64.82
+1.08%
IGM iShares Expanded Tech Sector ETF
80.88
+1.07%
FIVG Defiance 5G Next Gen Connectivity ETF
35.77
+1.07%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.95
+1.07%
NURE Nuveen Short-Term REIT ETF
29.48
+1.07%
MOTG VanEck Morningstar Global Wide Moat ETF
34.79
+1.06%
CSM ProShares Large Cap Core Plus
57.75
+1.06%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.60
+1.06%
XLG Invesco S&P 500 Top 50 ETF
40.26
+1.05%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.44
+1.05%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
116.26
+1.05%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.11
+1.05%
IUSG iShares Core S&P U.S. Growth ETF
111.13
+1.05%
IPKW Invesco International BuyBack Achievers ETF
39.20
+1.04%
XMMO Invesco S&P MidCap Momentum ETF
107.72
+1.04%
VPU Vanguard Utilities Index Fund ETF Shares
143.09
+1.04%