NYSEArca - Delayed Quote • USD
VanEck Brazil Small-Cap ETF (BRF)
At close: 3:18 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 19, 2024 | 14.95 | 14.95 | 14.84 | 14.87 | 14.87 | 3,943 |
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 |
Apr 21, 2023 | 13.36 | 13.39 | 13.30 | 13.39 | 12.72 | 6,900 |
Apr 20, 2023 | 13.28 | 13.50 | 13.25 | 13.47 | 12.80 | 16,600 |
Related Tickers
IAK iShares U.S. Insurance ETF
112.84
+1.98%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.92
+1.94%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
TPYP Tortoise North American Pipeline Fund
27.51
+1.74%
FYT First Trust Small Cap Value AlphaDEX Fund
51.25
+1.72%
EMLP First Trust North American Energy Infrastructure Fund
29.20
+1.71%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.65%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.24
+1.69%
FUTY Fidelity MSCI Utilities Index ETF
42.16
+1.59%
VPU Vanguard Utilities Index Fund ETF Shares
141.74
+1.59%
RNSC First Trust Small Cap US Equity Select ETF
27.27
+1.58%
USAI Pacer American Energy Independence ETF
31.25
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
RPV Invesco S&P 500 Pure Value ETF
84.23
+1.55%
XLU Utilities Select Sector SPDR Fund
65.41
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.38
+1.51%
IYF iShares U.S. Financials ETF
91.36
+1.47%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.18
+1.38%
FXO First Trust Financials AlphaDEX Fund
44.82
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.95
+1.37%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.09
+1.36%
XLF Financial Select Sector SPDR Fund
40.40
+1.43%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.59
+1.34%
ATMP Barclays ETN+ Select MLP ETN
23.92
+1.33%
SLYV SPDR S&P 600 Small Cap Value ETF
77.28
+1.26%
IHF iShares U.S. Healthcare Providers ETF
52.19
+1.25%
IYK iShares US Consumer Staples ETF
65.78
+1.25%
FLLA Franklin FTSE Latin America ETF
22.37
+1.22%
IJS iShares S&P Small-Cap 600 Value ETF
95.66
+1.22%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.40
+1.21%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FBZ First Trust Brazil AlphaDEX Fund
11.24
+1.19%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
XLE Energy Select Sector SPDR Fund
94.93
+1.16%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
FILL iShares MSCI Global Energy Producers ETF
27.10
+1.15%
FENY Fidelity MSCI Energy Index ETF
25.98
+1.13%
VDE Vanguard Energy Index Fund ETF Shares
132.16
+1.13%
SCHD Schwab U.S. Dividend Equity ETF
76.66
+1.12%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.06%
IYG iShares U.S. Financial Services ETF
63.34
+1.09%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
IYE iShares U.S. Energy ETF
49.56
+1.02%
UTES Virtus Reaves Utilities ETF
47.81
+0.95%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.67
+1.01%
PID Invesco International Dividend Achievers ETF
17.66
+1.00%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.31
+0.99%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.55
+0.99%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.53
+0.98%
SQLV Royce Quant Small-Cap Quality Value ETF
38.67
+0.98%
CCOR Core Alternative ETF
26.50
+0.97%
SPVM Invesco S&P 500 Value with Momentum ETF
53.75
+0.96%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.21
+0.95%
SDY SPDR S&P Dividend ETF
126.83
+0.94%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.53
+0.91%
FYX First Trust Small Cap Core AlphaDEX Fund
87.17
+0.91%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.07
+0.88%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.16
+0.88%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.82
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.77
+0.86%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.45
+0.85%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.74
+0.85%
GDX VanEck Gold Miners ETF
34.05
+0.89%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.28
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.42
+0.83%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
QDIV Global X S&P 500 Quality Dividend ETF
32.99
+0.82%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.80
+0.80%
MGV Vanguard Mega Cap Value Index Fund
114.65
+0.80%
IJR iShares Core S&P Small-Cap ETF
103.20
+0.84%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
PXE Invesco Energy Exploration & Production ETF
35.16
+0.79%
EES WisdomTree U.S. SmallCap Earnings Fund
46.44
+0.87%
SPYV SPDR Portfolio S&P 500 Value ETF
47.83
+0.78%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.59
+0.77%
EPU iShares MSCI Peru ETF
40.19
+0.76%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.91
+0.76%
MAGA Point Bridge America First ETF
43.96
+0.76%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
VTV Vanguard Value Index Fund ETF Shares
155.93
+0.72%
ESGS Columbia U.S. ESG Equity Income ETF
42.93
+0.60%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.40
+0.72%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.34
+0.71%
ONEY SPDR Russell 1000 Yield Focus ETF
103.05
+0.71%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.94
+0.71%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
97.03
+0.70%