NYSEArca - Delayed Quote • USD
VanEck Brazil Small-Cap ETF (BRF)
At close: April 23 at 3:36 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 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 |
Apr 26, 2023 | 13.37 | 13.37 | 13.26 | 13.30 | 12.64 | 2,300 |
Apr 25, 2023 | 13.27 | 13.29 | 13.25 | 13.29 | 12.63 | 1,400 |
Apr 24, 2023 | 13.41 | 13.50 | 13.41 | 13.50 | 12.83 | 5,900 |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
QQQ Invesco QQQ Trust
425.07
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%