NYSEArca - Delayed Quote • USD
VanEck Brazil Small-Cap ETF (BRF)
At close: 3:07 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 26, 2024 | 15.34 | 15.42 | 15.30 | 15.38 | 15.38 | 3,765 |
Apr 25, 2024 | 14.82 | 14.91 | 14.82 | 14.91 | 14.91 | 500 |
Apr 24, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 500 |
Apr 23, 2024 | 14.93 | 15.15 | 14.93 | 15.13 | 15.13 | 2,300 |
Apr 22, 2024 | 14.85 | 15.05 | 14.85 | 15.03 | 15.03 | 23,300 |
Apr 19, 2024 | 14.95 | 14.95 | 14.84 | 14.86 | 14.86 | 4,100 |
Apr 18, 2024 | 14.78 | 14.78 | 14.60 | 14.60 | 14.60 | 20,000 |
Apr 17, 2024 | 15.00 | 15.00 | 14.70 | 14.74 | 14.74 | 6,100 |
Apr 16, 2024 | 14.57 | 14.82 | 14.57 | 14.81 | 14.81 | 2,500 |
Apr 15, 2024 | 15.37 | 15.37 | 15.07 | 15.14 | 15.14 | 2,000 |
Apr 12, 2024 | 15.86 | 15.92 | 15.57 | 15.66 | 15.66 | 1,400 |
Apr 11, 2024 | 16.16 | 16.19 | 16.06 | 16.18 | 16.18 | 2,300 |
Apr 10, 2024 | 16.54 | 16.54 | 16.21 | 16.24 | 16.24 | 600 |
Apr 9, 2024 | 16.75 | 16.89 | 16.75 | 16.89 | 16.89 | 1,500 |
Apr 8, 2024 | 16.36 | 16.57 | 16.36 | 16.57 | 16.57 | 1,900 |
Apr 5, 2024 | 16.31 | 16.31 | 16.18 | 16.18 | 16.18 | 2,300 |
Apr 4, 2024 | 16.55 | 16.60 | 16.35 | 16.35 | 16.35 | 400 |
Apr 3, 2024 | 16.33 | 16.33 | 16.27 | 16.33 | 16.33 | 900 |
Apr 2, 2024 | 16.31 | 16.39 | 16.31 | 16.38 | 16.38 | 600 |
Apr 1, 2024 | 16.62 | 16.66 | 16.46 | 16.48 | 16.48 | 2,200 |
Mar 28, 2024 | 16.77 | 16.77 | 16.75 | 16.77 | 16.77 | 400 |
Mar 27, 2024 | 16.71 | 16.85 | 16.71 | 16.84 | 16.84 | 4,800 |
Mar 26, 2024 | 16.64 | 16.70 | 16.60 | 16.60 | 16.60 | 1,200 |
Mar 25, 2024 | 16.67 | 16.73 | 16.67 | 16.70 | 16.70 | 2,100 |
Mar 22, 2024 | 16.77 | 16.82 | 16.60 | 16.65 | 16.65 | 4,000 |
Mar 21, 2024 | 16.92 | 17.02 | 16.92 | 17.02 | 17.02 | 6,100 |
Mar 20, 2024 | 16.93 | 17.05 | 16.93 | 17.05 | 17.05 | 1,600 |
Mar 19, 2024 | 16.29 | 16.54 | 16.27 | 16.48 | 16.48 | 5,100 |
Mar 18, 2024 | 16.74 | 16.74 | 16.41 | 16.41 | 16.41 | 1,900 |
Mar 15, 2024 | 16.74 | 16.74 | 16.64 | 16.68 | 16.68 | 900 |
Mar 14, 2024 | 16.80 | 16.80 | 16.73 | 16.77 | 16.77 | 2,600 |
Mar 13, 2024 | 16.79 | 16.90 | 16.79 | 16.88 | 16.88 | 6,100 |
Mar 12, 2024 | 16.58 | 16.74 | 16.58 | 16.74 | 16.74 | 300 |
Mar 11, 2024 | 16.58 | 16.65 | 16.52 | 16.65 | 16.65 | 3,300 |
Mar 8, 2024 | 16.56 | 16.61 | 16.56 | 16.61 | 16.61 | 1,400 |
Mar 7, 2024 | 16.73 | 16.73 | 16.66 | 16.66 | 16.66 | 1,000 |
Mar 6, 2024 | 16.80 | 16.81 | 16.67 | 16.67 | 16.67 | 2,100 |
Mar 5, 2024 | 16.75 | 16.75 | 16.63 | 16.63 | 16.63 | 300 |
Mar 4, 2024 | 16.67 | 16.67 | 16.58 | 16.58 | 16.58 | 1,100 |
Mar 1, 2024 | 16.61 | 16.66 | 16.61 | 16.66 | 16.66 | 700 |
Feb 29, 2024 | 16.43 | 16.43 | 16.40 | 16.40 | 16.40 | 700 |
Feb 28, 2024 | 16.45 | 16.51 | 16.38 | 16.41 | 16.41 | 11,800 |
Feb 27, 2024 | 16.28 | 16.65 | 16.28 | 16.65 | 16.65 | 500 |
Feb 26, 2024 | 16.10 | 16.10 | 16.06 | 16.10 | 16.10 | 2,100 |
Feb 23, 2024 | 16.18 | 16.18 | 16.07 | 16.08 | 16.08 | 600 |
Feb 22, 2024 | 16.43 | 16.43 | 16.36 | 16.36 | 16.36 | 600 |
Feb 21, 2024 | 16.31 | 16.31 | 16.19 | 16.29 | 16.29 | 2,400 |
Feb 20, 2024 | 16.22 | 16.33 | 16.22 | 16.33 | 16.33 | 2,500 |
Feb 16, 2024 | 16.10 | 16.15 | 16.10 | 16.15 | 16.15 | 300 |
Feb 15, 2024 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 1,100 |
Feb 14, 2024 | 15.91 | 15.93 | 15.80 | 15.80 | 15.80 | 2,600 |
Feb 13, 2024 | 15.73 | 15.73 | 15.53 | 15.54 | 15.54 | 2,700 |
Feb 12, 2024 | 16.31 | 16.31 | 16.21 | 16.26 | 16.26 | 1,100 |
Feb 9, 2024 | 16.13 | 16.14 | 16.10 | 16.14 | 16.14 | 800 |
Feb 8, 2024 | 15.96 | 16.02 | 15.87 | 16.02 | 16.02 | 1,300 |
Feb 7, 2024 | 16.19 | 16.31 | 16.19 | 16.31 | 16.31 | 700 |
Feb 6, 2024 | 15.94 | 16.22 | 15.94 | 16.22 | 16.22 | 5,500 |
Feb 5, 2024 | 15.77 | 15.96 | 15.77 | 15.96 | 15.96 | 700 |
Feb 2, 2024 | 16.21 | 16.21 | 16.05 | 16.18 | 16.18 | 1,900 |
Feb 1, 2024 | 16.39 | 16.51 | 16.32 | 16.51 | 16.51 | 1,500 |
Jan 31, 2024 | 16.41 | 16.48 | 16.34 | 16.34 | 16.34 | 1,400 |
Jan 30, 2024 | 16.33 | 16.33 | 16.10 | 16.20 | 16.20 | 400 |
Jan 29, 2024 | 16.42 | 16.42 | 16.36 | 16.37 | 16.37 | 2,700 |
Jan 26, 2024 | 16.59 | 16.70 | 16.59 | 16.66 | 16.66 | 1,000 |
Jan 25, 2024 | 16.60 | 16.70 | 16.55 | 16.70 | 16.70 | 6,200 |
Jan 24, 2024 | 16.51 | 16.64 | 16.48 | 16.48 | 16.48 | 2,200 |
Jan 23, 2024 | 16.35 | 16.44 | 16.35 | 16.44 | 16.44 | 1,700 |
Jan 22, 2024 | 16.43 | 16.46 | 16.14 | 16.14 | 16.14 | 2,100 |
Jan 19, 2024 | 16.21 | 16.52 | 16.21 | 16.52 | 16.52 | 2,700 |
Jan 18, 2024 | 16.26 | 16.31 | 16.26 | 16.31 | 16.31 | 3,900 |
Jan 17, 2024 | 16.49 | 16.49 | 16.36 | 16.45 | 16.45 | 4,400 |
Jan 16, 2024 | 16.87 | 16.87 | 16.51 | 16.56 | 16.56 | 4,000 |
Jan 12, 2024 | 17.35 | 17.35 | 17.07 | 17.10 | 17.10 | 2,000 |
Jan 11, 2024 | 17.09 | 17.09 | 16.92 | 16.99 | 16.99 | 1,500 |
Jan 10, 2024 | 17.07 | 17.09 | 17.07 | 17.09 | 17.09 | 1,100 |
Jan 9, 2024 | 17.15 | 17.21 | 17.09 | 17.09 | 17.09 | 2,800 |
Jan 8, 2024 | 17.11 | 17.32 | 17.11 | 17.32 | 17.32 | 1,300 |
Jan 5, 2024 | 17.11 | 17.11 | 16.95 | 16.95 | 16.95 | 600 |
Jan 4, 2024 | 16.64 | 16.72 | 16.64 | 16.66 | 16.66 | 1,600 |
Jan 3, 2024 | 16.94 | 17.00 | 16.89 | 16.95 | 16.95 | 5,200 |
Jan 2, 2024 | 17.35 | 17.35 | 16.95 | 16.95 | 16.95 | 18,500 |
Dec 29, 2023 | 17.68 | 17.69 | 17.50 | 17.59 | 17.59 | 2,900 |
Dec 28, 2023 | 17.71 | 17.77 | 17.63 | 17.63 | 17.63 | 9,100 |
Dec 27, 2023 | 17.70 | 17.86 | 17.70 | 17.82 | 17.82 | 4,400 |
Dec 26, 2023 | 17.46 | 17.75 | 17.46 | 17.71 | 17.71 | 16,800 |
Dec 22, 2023 | 17.44 | 17.52 | 17.36 | 17.52 | 17.52 | 7,500 |
Dec 21, 2023 | 17.27 | 17.39 | 17.26 | 17.38 | 17.38 | 6,400 |
Dec 20, 2023 | 17.28 | 17.39 | 17.09 | 17.10 | 17.10 | 6,200 |
Dec 19, 2023 | 17.38 | 17.38 | 17.34 | 17.34 | 17.34 | 800 |
Dec 18, 2023 | 0.88 Dividend | |||||
Dec 18, 2023 | 16.99 | 17.08 | 16.83 | 17.08 | 17.08 | 6,400 |
Dec 15, 2023 | 17.88 | 17.88 | 17.64 | 17.73 | 16.85 | 3,300 |
Dec 14, 2023 | 18.05 | 18.17 | 18.02 | 18.02 | 17.12 | 6,800 |
Dec 13, 2023 | 17.18 | 17.85 | 17.07 | 17.85 | 16.96 | 4,500 |
Dec 12, 2023 | 17.16 | 17.16 | 16.98 | 16.99 | 16.14 | 1,200 |
Dec 11, 2023 | 17.15 | 17.15 | 17.03 | 17.10 | 16.25 | 21,400 |
Dec 8, 2023 | 17.18 | 17.26 | 17.18 | 17.24 | 16.38 | 800 |
Dec 7, 2023 | 17.29 | 17.34 | 17.22 | 17.32 | 16.46 | 4,100 |
Dec 6, 2023 | 17.28 | 17.28 | 17.04 | 17.17 | 16.32 | 700 |
Dec 5, 2023 | 16.90 | 17.12 | 16.90 | 17.09 | 16.24 | 3,800 |
Dec 4, 2023 | 17.02 | 17.10 | 16.86 | 16.87 | 16.03 | 1,800 |
Dec 1, 2023 | 17.00 | 17.34 | 17.00 | 17.34 | 16.48 | 2,500 |
Nov 30, 2023 | 16.84 | 17.04 | 16.84 | 16.95 | 16.11 | 1,600 |
Nov 29, 2023 | 17.01 | 17.08 | 16.91 | 16.91 | 16.07 | 800 |
Nov 28, 2023 | 16.79 | 17.06 | 16.79 | 17.06 | 16.21 | 1,000 |
Nov 27, 2023 | 16.76 | 16.80 | 16.57 | 16.76 | 15.93 | 15,600 |
Nov 24, 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 15.93 | 100 |
Nov 22, 2023 | 17.05 | 17.05 | 16.81 | 16.81 | 15.97 | 1,200 |
Nov 21, 2023 | 17.10 | 17.10 | 16.76 | 16.82 | 15.98 | 8,000 |
Nov 20, 2023 | 17.02 | 17.27 | 17.02 | 17.26 | 16.40 | 1,900 |
Nov 17, 2023 | 16.91 | 16.91 | 16.85 | 16.86 | 16.02 | 1,100 |
Nov 16, 2023 | 17.07 | 17.17 | 17.01 | 17.07 | 16.22 | 2,800 |
Nov 15, 2023 | 17.16 | 17.16 | 16.95 | 16.96 | 16.12 | 6,200 |
Nov 14, 2023 | 16.88 | 16.97 | 16.70 | 16.97 | 16.13 | 11,200 |
Nov 13, 2023 | 16.21 | 16.23 | 16.15 | 16.23 | 15.42 | 6,400 |
Nov 10, 2023 | 16.24 | 16.32 | 16.24 | 16.32 | 15.51 | 1,000 |
Nov 9, 2023 | 16.00 | 16.00 | 15.92 | 15.92 | 15.13 | 2,300 |
Nov 8, 2023 | 16.49 | 16.49 | 16.10 | 16.15 | 15.35 | 16,100 |
Nov 7, 2023 | 16.15 | 16.36 | 16.15 | 16.36 | 15.55 | 1,300 |
Nov 6, 2023 | 16.10 | 16.10 | 15.96 | 15.96 | 15.17 | 3,200 |
Nov 3, 2023 | 15.82 | 16.23 | 15.82 | 16.23 | 15.42 | 2,400 |
Nov 2, 2023 | 15.65 | 15.78 | 15.62 | 15.72 | 14.94 | 6,500 |
Nov 1, 2023 | 14.93 | 15.22 | 14.93 | 15.22 | 14.46 | 5,900 |
Oct 31, 2023 | 14.71 | 14.87 | 14.71 | 14.84 | 14.10 | 700 |
Oct 30, 2023 | 15.05 | 15.05 | 14.67 | 14.68 | 13.95 | 2,600 |
Oct 27, 2023 | 15.62 | 15.62 | 15.06 | 15.06 | 14.31 | 600 |
Oct 26, 2023 | 15.35 | 15.47 | 15.35 | 15.47 | 14.70 | 900 |
Oct 25, 2023 | 15.43 | 15.43 | 15.11 | 15.11 | 14.36 | 1,500 |
Oct 24, 2023 | 15.35 | 15.48 | 15.35 | 15.48 | 14.71 | 500 |
Oct 23, 2023 | 14.90 | 15.24 | 14.86 | 15.22 | 14.46 | 2,700 |
Oct 20, 2023 | 14.81 | 15.01 | 14.81 | 14.97 | 14.23 | 400 |
Oct 19, 2023 | 15.00 | 15.11 | 15.00 | 15.01 | 14.26 | 1,800 |
Oct 18, 2023 | 15.27 | 15.27 | 14.94 | 14.96 | 14.22 | 13,500 |
Oct 17, 2023 | 15.41 | 15.65 | 15.41 | 15.42 | 14.65 | 4,300 |
Oct 16, 2023 | 15.48 | 15.69 | 15.48 | 15.69 | 14.91 | 2,300 |
Oct 13, 2023 | 15.68 | 15.68 | 15.30 | 15.30 | 14.54 | 300 |
Oct 12, 2023 | 15.75 | 15.80 | 15.31 | 15.54 | 14.77 | 2,700 |
Oct 11, 2023 | 16.04 | 16.04 | 15.91 | 15.98 | 15.19 | 1,700 |
Oct 10, 2023 | 15.69 | 16.02 | 15.69 | 16.02 | 15.22 | 9,400 |
Oct 9, 2023 | 15.00 | 15.47 | 14.97 | 15.47 | 14.70 | 3,200 |
Oct 6, 2023 | 14.82 | 15.27 | 14.74 | 15.23 | 14.47 | 3,000 |
Oct 5, 2023 | 15.16 | 15.30 | 15.15 | 15.30 | 14.54 | 1,400 |
Oct 4, 2023 | 15.35 | 15.55 | 15.35 | 15.42 | 14.65 | 1,700 |
Oct 3, 2023 | 15.77 | 15.77 | 15.30 | 15.30 | 14.54 | 7,200 |
Oct 2, 2023 | 16.23 | 16.23 | 15.91 | 15.92 | 15.13 | 1,900 |
Sep 29, 2023 | 16.48 | 16.48 | 16.36 | 16.36 | 15.55 | 800 |
Sep 28, 2023 | 15.94 | 16.20 | 15.94 | 16.20 | 15.39 | 4,200 |
Sep 27, 2023 | 16.21 | 16.21 | 15.70 | 15.87 | 15.08 | 9,900 |
Sep 26, 2023 | 16.32 | 16.40 | 16.10 | 16.14 | 15.34 | 3,600 |
Sep 25, 2023 | 16.53 | 16.53 | 16.37 | 16.44 | 15.62 | 97,400 |
Sep 22, 2023 | 16.97 | 17.04 | 16.65 | 16.73 | 15.90 | 5,300 |
Sep 21, 2023 | 16.98 | 17.15 | 16.93 | 16.94 | 16.10 | 34,100 |
Sep 20, 2023 | 17.71 | 17.76 | 17.42 | 17.43 | 16.56 | 13,700 |
Sep 19, 2023 | 17.44 | 17.44 | 17.34 | 17.34 | 16.48 | 700 |
Sep 18, 2023 | 17.49 | 17.64 | 17.49 | 17.60 | 16.72 | 3,400 |
Sep 15, 2023 | 17.70 | 17.73 | 17.52 | 17.54 | 16.67 | 5,100 |
Sep 14, 2023 | 17.94 | 17.94 | 17.73 | 17.74 | 16.86 | 7,700 |
Sep 13, 2023 | 17.71 | 17.77 | 17.64 | 17.69 | 16.81 | 2,000 |
Sep 12, 2023 | 17.30 | 17.52 | 17.28 | 17.49 | 16.62 | 4,400 |
Sep 11, 2023 | 17.19 | 17.29 | 17.11 | 17.29 | 16.43 | 8,800 |
Sep 8, 2023 | 16.84 | 16.94 | 16.84 | 16.89 | 16.05 | 6,600 |
Sep 7, 2023 | 16.75 | 16.75 | 16.61 | 16.61 | 15.78 | 1,600 |
Sep 6, 2023 | 17.19 | 17.29 | 16.96 | 16.98 | 16.14 | 2,000 |
Sep 5, 2023 | 17.23 | 17.30 | 17.15 | 17.22 | 16.36 | 2,200 |
Sep 1, 2023 | 17.56 | 17.60 | 17.41 | 17.41 | 16.54 | 2,500 |
Aug 31, 2023 | 17.50 | 17.50 | 17.05 | 17.05 | 16.20 | 14,300 |
Aug 30, 2023 | 17.97 | 18.02 | 17.85 | 17.87 | 16.98 | 15,700 |
Aug 29, 2023 | 17.53 | 17.91 | 17.49 | 17.87 | 16.98 | 16,400 |
Aug 28, 2023 | 17.67 | 17.74 | 17.54 | 17.72 | 16.84 | 7,500 |
Aug 25, 2023 | 17.79 | 17.85 | 17.67 | 17.71 | 16.83 | 2,300 |
Aug 24, 2023 | 18.05 | 18.15 | 17.90 | 17.96 | 17.07 | 2,400 |
Aug 23, 2023 | 17.66 | 18.25 | 17.66 | 18.21 | 17.30 | 7,200 |
Aug 22, 2023 | 17.62 | 17.79 | 17.62 | 17.73 | 16.85 | 1,900 |
Aug 21, 2023 | 17.20 | 17.30 | 17.11 | 17.26 | 16.40 | 31,300 |
Aug 18, 2023 | 16.92 | 17.40 | 16.92 | 17.36 | 16.50 | 5,400 |
Aug 17, 2023 | 17.72 | 17.72 | 17.17 | 17.17 | 16.32 | 7,400 |
Aug 16, 2023 | 17.61 | 17.72 | 17.41 | 17.41 | 16.54 | 29,200 |
Aug 15, 2023 | 17.66 | 17.66 | 17.48 | 17.50 | 16.63 | 6,800 |
Aug 14, 2023 | 17.98 | 17.98 | 17.71 | 17.76 | 16.88 | 8,300 |
Aug 11, 2023 | 18.42 | 18.47 | 18.18 | 18.18 | 17.28 | 5,100 |
Aug 10, 2023 | 18.44 | 18.48 | 18.30 | 18.31 | 17.40 | 2,100 |
Aug 9, 2023 | 18.17 | 18.25 | 18.09 | 18.09 | 17.19 | 6,800 |
Aug 8, 2023 | 18.14 | 18.48 | 18.10 | 18.33 | 17.42 | 10,800 |
Aug 7, 2023 | 18.47 | 18.47 | 18.31 | 18.38 | 17.47 | 7,000 |
Aug 4, 2023 | 18.75 | 18.86 | 18.54 | 18.54 | 17.62 | 9,600 |
Aug 3, 2023 | 18.89 | 19.01 | 18.42 | 18.46 | 17.54 | 43,600 |
Aug 2, 2023 | 18.71 | 18.75 | 18.59 | 18.72 | 17.79 | 7,400 |
Aug 1, 2023 | 18.79 | 18.87 | 18.69 | 18.87 | 17.93 | 10,600 |
Jul 31, 2023 | 18.98 | 19.08 | 18.92 | 19.03 | 18.08 | 17,600 |
Jul 28, 2023 | 18.84 | 18.87 | 18.71 | 18.87 | 17.93 | 7,800 |
Jul 27, 2023 | 18.98 | 18.98 | 18.52 | 18.52 | 17.60 | 15,600 |
Jul 26, 2023 | 18.78 | 18.91 | 18.65 | 18.91 | 17.97 | 8,800 |
Jul 25, 2023 | 19.01 | 19.08 | 18.76 | 18.84 | 17.90 | 7,700 |
Jul 24, 2023 | 18.60 | 18.82 | 18.43 | 18.80 | 17.86 | 8,500 |
Jul 21, 2023 | 18.36 | 18.58 | 18.36 | 18.51 | 17.59 | 13,700 |
Jul 20, 2023 | 18.23 | 18.23 | 18.07 | 18.08 | 17.18 | 2,300 |
Jul 19, 2023 | 18.16 | 18.24 | 18.05 | 18.23 | 17.32 | 5,400 |
Jul 18, 2023 | 17.94 | 18.19 | 17.94 | 18.19 | 17.29 | 8,600 |
Jul 17, 2023 | 17.67 | 18.01 | 17.67 | 17.99 | 17.10 | 8,000 |
Jul 14, 2023 | 17.99 | 18.07 | 17.81 | 17.87 | 16.98 | 15,400 |
Jul 13, 2023 | 18.27 | 18.39 | 18.24 | 18.26 | 17.35 | 8,400 |
Jul 12, 2023 | 18.37 | 18.43 | 18.13 | 18.13 | 17.23 | 7,500 |
Jul 11, 2023 | 17.64 | 18.01 | 17.44 | 18.01 | 17.11 | 8,300 |
Jul 10, 2023 | 18.23 | 18.25 | 18.02 | 18.05 | 17.15 | 15,200 |
Jul 7, 2023 | 17.89 | 18.36 | 17.89 | 18.26 | 17.35 | 14,500 |
Jul 6, 2023 | 17.95 | 17.95 | 17.54 | 17.54 | 16.67 | 12,400 |
Jul 5, 2023 | 17.97 | 18.27 | 17.90 | 18.15 | 17.25 | 15,900 |
Jul 3, 2023 | 18.17 | 18.36 | 18.15 | 18.26 | 17.35 | 30,600 |
Jun 30, 2023 | 18.00 | 18.20 | 18.00 | 18.08 | 17.18 | 13,500 |
Jun 29, 2023 | 17.53 | 17.77 | 17.50 | 17.72 | 16.84 | 4,800 |
Jun 28, 2023 | 17.48 | 17.66 | 17.38 | 17.40 | 16.53 | 23,800 |
Jun 27, 2023 | 18.08 | 18.08 | 17.50 | 17.69 | 16.81 | 11,100 |
Jun 26, 2023 | 18.25 | 18.28 | 17.97 | 18.08 | 17.18 | 5,200 |
Jun 23, 2023 | 18.14 | 18.34 | 18.13 | 18.30 | 17.39 | 4,800 |
Jun 22, 2023 | 18.43 | 18.43 | 18.02 | 18.24 | 17.33 | 12,200 |
Jun 21, 2023 | 18.33 | 18.60 | 18.31 | 18.55 | 17.63 | 19,800 |
Jun 20, 2023 | 18.17 | 18.40 | 18.11 | 18.33 | 17.42 | 26,800 |
Jun 16, 2023 | 17.93 | 18.00 | 17.85 | 17.96 | 17.07 | 13,800 |
Jun 15, 2023 | 17.90 | 18.10 | 17.85 | 18.05 | 17.15 | 15,800 |
Jun 14, 2023 | 17.50 | 17.89 | 17.44 | 17.83 | 16.94 | 22,300 |
Jun 13, 2023 | 17.57 | 17.57 | 17.17 | 17.21 | 16.35 | 13,100 |
Jun 12, 2023 | 17.46 | 17.58 | 17.37 | 17.58 | 16.71 | 10,400 |
Jun 9, 2023 | 17.39 | 17.62 | 17.36 | 17.48 | 16.61 | 23,200 |
Jun 8, 2023 | 17.29 | 17.32 | 17.19 | 17.32 | 16.46 | 28,600 |
Jun 7, 2023 | 17.46 | 17.55 | 17.12 | 17.23 | 16.37 | 10,000 |
Jun 6, 2023 | 16.75 | 17.22 | 16.74 | 17.16 | 16.31 | 9,700 |
Jun 5, 2023 | 16.63 | 16.78 | 16.50 | 16.73 | 15.90 | 8,800 |
Jun 2, 2023 | 16.85 | 16.85 | 16.51 | 16.60 | 15.77 | 22,500 |
Jun 1, 2023 | 15.92 | 16.37 | 15.90 | 16.37 | 15.56 | 11,500 |
May 31, 2023 | 15.80 | 15.80 | 15.56 | 15.78 | 15.00 | 10,800 |
May 30, 2023 | 15.95 | 15.95 | 15.62 | 15.81 | 15.02 | 11,600 |
May 26, 2023 | 16.04 | 16.15 | 15.91 | 16.12 | 15.32 | 21,400 |
May 25, 2023 | 16.04 | 16.04 | 15.79 | 15.89 | 15.10 | 33,500 |
May 24, 2023 | 15.90 | 15.90 | 15.65 | 15.73 | 14.95 | 23,500 |
May 23, 2023 | 15.97 | 16.15 | 15.82 | 15.82 | 15.03 | 24,900 |
May 22, 2023 | 15.94 | 16.16 | 15.94 | 15.96 | 15.17 | 5,000 |
May 19, 2023 | 15.79 | 16.05 | 15.74 | 15.86 | 15.07 | 10,500 |
May 18, 2023 | 15.45 | 15.72 | 15.45 | 15.72 | 14.94 | 3,100 |
May 17, 2023 | 15.23 | 15.56 | 15.07 | 15.56 | 14.79 | 19,200 |
May 16, 2023 | 15.41 | 15.41 | 14.98 | 14.99 | 14.24 | 6,700 |
May 15, 2023 | 15.20 | 15.48 | 15.20 | 15.48 | 14.71 | 900 |
May 12, 2023 | 15.06 | 15.29 | 15.06 | 15.29 | 14.53 | 9,200 |
May 11, 2023 | 14.92 | 15.22 | 14.92 | 15.18 | 14.42 | 3,300 |
May 10, 2023 | 14.91 | 15.01 | 14.86 | 15.01 | 14.26 | 3,400 |
May 9, 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 13.99 | 600 |
May 8, 2023 | 14.67 | 14.79 | 14.53 | 14.57 | 13.85 | 11,200 |
May 5, 2023 | 14.24 | 14.64 | 14.24 | 14.61 | 13.88 | 22,500 |
May 4, 2023 | 13.93 | 14.01 | 13.83 | 14.01 | 13.31 | 21,400 |
May 3, 2023 | 13.70 | 13.86 | 13.70 | 13.80 | 13.11 | 3,300 |
May 2, 2023 | 13.67 | 13.72 | 13.59 | 13.63 | 12.95 | 3,900 |
May 1, 2023 | 13.95 | 13.98 | 13.88 | 13.90 | 13.21 | 3,100 |
Apr 28, 2023 | 13.66 | 13.98 | 13.66 | 13.98 | 13.28 | 2,600 |
Apr 27, 2023 | 13.40 | 13.65 | 13.40 | 13.64 | 12.96 | 5,400 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
QQQ Invesco QQQ Trust
431.00
+1.54%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%