NYSEArca - Nasdaq Real Time Price • USD
Teucrium Corn Fund (CORN)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:35 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 24, 2024 | 20.16 | 20.20 | 19.96 | 20.01 | 20.01 | 109,369 |
Apr 23, 2024 | 20.01 | 20.18 | 19.97 | 20.16 | 20.16 | 92,200 |
Apr 22, 2024 | 19.64 | 20.08 | 19.64 | 20.06 | 20.06 | 105,700 |
Apr 19, 2024 | 19.52 | 19.75 | 19.52 | 19.70 | 19.70 | 20,000 |
Apr 18, 2024 | 19.60 | 19.60 | 19.41 | 19.48 | 19.48 | 32,300 |
Apr 17, 2024 | 19.70 | 19.75 | 19.64 | 19.67 | 19.67 | 21,800 |
Apr 16, 2024 | 19.74 | 19.76 | 19.62 | 19.73 | 19.73 | 36,200 |
Apr 15, 2024 | 19.86 | 19.86 | 19.73 | 19.82 | 19.82 | 108,800 |
Apr 12, 2024 | 19.67 | 19.99 | 19.67 | 19.92 | 19.92 | 59,900 |
Apr 11, 2024 | 19.90 | 19.96 | 19.61 | 19.68 | 19.68 | 235,000 |
Apr 10, 2024 | 19.81 | 19.87 | 19.77 | 19.83 | 19.83 | 19,600 |
Apr 9, 2024 | 19.90 | 19.90 | 19.69 | 19.76 | 19.76 | 32,000 |
Apr 8, 2024 | 19.97 | 20.02 | 19.80 | 19.96 | 19.96 | 41,500 |
Apr 5, 2024 | 20.10 | 20.10 | 19.87 | 19.91 | 19.91 | 33,900 |
Apr 4, 2024 | 19.79 | 20.00 | 19.79 | 20.00 | 20.00 | 154,600 |
Apr 3, 2024 | 19.76 | 19.95 | 19.69 | 19.89 | 19.89 | 76,300 |
Apr 2, 2024 | 20.12 | 20.12 | 19.64 | 19.78 | 19.78 | 70,300 |
Apr 1, 2024 | 20.11 | 20.18 | 19.89 | 20.11 | 20.11 | 43,500 |
Mar 28, 2024 | 19.54 | 20.40 | 19.53 | 20.18 | 20.18 | 150,200 |
Mar 27, 2024 | 19.62 | 19.67 | 19.50 | 19.54 | 19.54 | 83,900 |
Mar 26, 2024 | 20.01 | 20.10 | 19.74 | 19.78 | 19.78 | 87,700 |
Mar 25, 2024 | 20.07 | 20.19 | 20.02 | 20.06 | 20.06 | 78,700 |
Mar 22, 2024 | 20.09 | 20.13 | 19.96 | 20.10 | 20.10 | 23,600 |
Mar 21, 2024 | 20.28 | 20.28 | 20.05 | 20.16 | 20.16 | 79,300 |
Mar 20, 2024 | 20.00 | 20.14 | 19.96 | 20.08 | 20.08 | 30,700 |
Mar 19, 2024 | 19.99 | 20.07 | 19.94 | 20.02 | 20.02 | 37,800 |
Mar 18, 2024 | 19.69 | 19.97 | 19.69 | 19.95 | 19.95 | 63,400 |
Mar 15, 2024 | 19.77 | 20.04 | 19.77 | 19.95 | 19.95 | 33,700 |
Mar 14, 2024 | 19.94 | 20.11 | 19.74 | 19.82 | 19.82 | 140,000 |
Mar 13, 2024 | 19.91 | 20.15 | 19.87 | 20.05 | 20.05 | 66,200 |
Mar 12, 2024 | 20.09 | 20.17 | 20.00 | 20.09 | 20.09 | 88,900 |
Mar 11, 2024 | 19.89 | 20.10 | 19.72 | 20.09 | 20.09 | 85,800 |
Mar 8, 2024 | 19.73 | 20.00 | 19.66 | 19.98 | 19.98 | 67,500 |
Mar 7, 2024 | 19.75 | 19.90 | 19.67 | 19.86 | 19.86 | 90,400 |
Mar 6, 2024 | 19.40 | 19.52 | 19.30 | 19.48 | 19.48 | 67,600 |
Mar 5, 2024 | 19.48 | 19.54 | 19.34 | 19.37 | 19.37 | 79,900 |
Mar 4, 2024 | 19.50 | 19.70 | 19.44 | 19.57 | 19.57 | 232,400 |
Mar 1, 2024 | 19.49 | 19.49 | 19.23 | 19.30 | 19.30 | 116,300 |
Feb 29, 2024 | 19.44 | 19.65 | 19.33 | 19.56 | 19.56 | 35,900 |
Feb 28, 2024 | 19.38 | 19.60 | 19.27 | 19.60 | 19.60 | 57,000 |
Feb 27, 2024 | 19.32 | 19.46 | 19.30 | 19.34 | 19.34 | 76,800 |
Feb 26, 2024 | 18.78 | 19.26 | 18.72 | 19.20 | 19.20 | 115,300 |
Feb 23, 2024 | 19.08 | 19.17 | 18.80 | 18.90 | 18.90 | 57,200 |
Feb 22, 2024 | 19.30 | 19.44 | 19.05 | 19.09 | 19.09 | 77,100 |
Feb 21, 2024 | 19.48 | 19.61 | 19.23 | 19.25 | 19.25 | 34,400 |
Feb 20, 2024 | 19.64 | 19.66 | 19.40 | 19.57 | 19.57 | 60,600 |
Feb 16, 2024 | 19.39 | 19.53 | 19.37 | 19.45 | 19.45 | 58,400 |
Feb 15, 2024 | 19.72 | 19.73 | 19.40 | 19.41 | 19.41 | 52,800 |
Feb 14, 2024 | 19.84 | 19.84 | 19.66 | 19.73 | 19.73 | 53,100 |
Feb 13, 2024 | 20.01 | 20.10 | 19.92 | 20.00 | 20.00 | 28,200 |
Feb 12, 2024 | 19.93 | 20.04 | 19.89 | 19.95 | 19.95 | 46,900 |
Feb 9, 2024 | 19.92 | 20.18 | 19.87 | 19.93 | 19.93 | 33,000 |
Feb 8, 2024 | 20.08 | 20.19 | 19.95 | 20.05 | 20.05 | 61,400 |
Feb 7, 2024 | 20.18 | 20.32 | 20.10 | 20.15 | 20.15 | 44,200 |
Feb 6, 2024 | 20.48 | 20.51 | 20.28 | 20.28 | 20.28 | 35,400 |
Feb 5, 2024 | 20.27 | 20.46 | 20.27 | 20.36 | 20.36 | 24,000 |
Feb 2, 2024 | 20.45 | 20.50 | 20.33 | 20.36 | 20.36 | 36,300 |
Feb 1, 2024 | 20.45 | 20.53 | 20.37 | 20.46 | 20.46 | 18,400 |
Jan 31, 2024 | 20.46 | 20.56 | 20.40 | 20.53 | 20.53 | 29,300 |
Jan 30, 2024 | 20.18 | 20.56 | 20.18 | 20.54 | 20.54 | 73,700 |
Jan 29, 2024 | 20.25 | 20.26 | 20.11 | 20.20 | 20.20 | 48,100 |
Jan 26, 2024 | 20.45 | 20.45 | 20.37 | 20.40 | 20.40 | 146,200 |
Jan 25, 2024 | 20.69 | 20.69 | 20.48 | 20.60 | 20.60 | 41,100 |
Jan 24, 2024 | 20.51 | 20.68 | 20.51 | 20.67 | 20.67 | 199,300 |
Jan 23, 2024 | 20.45 | 20.59 | 20.36 | 20.44 | 20.44 | 62,400 |
Jan 22, 2024 | 20.37 | 20.46 | 20.34 | 20.42 | 20.42 | 38,500 |
Jan 19, 2024 | 20.46 | 20.56 | 20.34 | 20.42 | 20.42 | 31,300 |
Jan 18, 2024 | 20.30 | 20.41 | 20.11 | 20.35 | 20.35 | 40,000 |
Jan 17, 2024 | 20.27 | 20.57 | 20.27 | 20.30 | 20.30 | 54,900 |
Jan 16, 2024 | 20.53 | 20.65 | 20.37 | 20.38 | 20.38 | 58,800 |
Jan 12, 2024 | 21.05 | 21.06 | 20.35 | 20.61 | 20.61 | 77,900 |
Jan 11, 2024 | 21.06 | 21.06 | 20.91 | 20.96 | 20.96 | 26,000 |
Jan 10, 2024 | 21.06 | 21.17 | 20.94 | 21.08 | 21.08 | 27,900 |
Jan 9, 2024 | 20.91 | 21.14 | 20.81 | 21.13 | 21.13 | 35,500 |
Jan 8, 2024 | 21.06 | 21.11 | 20.82 | 20.91 | 20.91 | 57,200 |
Jan 5, 2024 | 21.35 | 21.40 | 21.14 | 21.23 | 21.23 | 39,400 |
Jan 4, 2024 | 21.29 | 21.50 | 21.29 | 21.45 | 21.45 | 17,800 |
Jan 3, 2024 | 21.50 | 21.50 | 21.27 | 21.42 | 21.42 | 27,000 |
Jan 2, 2024 | 21.53 | 21.53 | 21.27 | 21.33 | 21.33 | 36,000 |
Dec 29, 2023 | 21.66 | 21.70 | 21.55 | 21.57 | 21.57 | 27,400 |
Dec 28, 2023 | 21.78 | 21.85 | 21.66 | 21.73 | 21.73 | 59,600 |
Dec 27, 2023 | 21.89 | 21.89 | 21.71 | 21.74 | 21.74 | 26,000 |
Dec 26, 2023 | 21.59 | 21.97 | 21.59 | 21.92 | 21.92 | 42,200 |
Dec 22, 2023 | 21.70 | 21.70 | 21.59 | 21.62 | 21.62 | 24,300 |
Dec 21, 2023 | 21.53 | 21.70 | 21.53 | 21.66 | 21.66 | 45,700 |
Dec 20, 2023 | 21.64 | 21.80 | 21.47 | 21.52 | 21.52 | 115,300 |
Dec 19, 2023 | 21.76 | 21.79 | 21.61 | 21.65 | 21.65 | 39,000 |
Dec 18, 2023 | 22.00 | 22.00 | 21.76 | 21.83 | 21.83 | 35,500 |
Dec 15, 2023 | 21.85 | 22.08 | 21.84 | 21.98 | 21.98 | 53,300 |
Dec 14, 2023 | 21.95 | 22.04 | 21.87 | 21.95 | 21.95 | 28,100 |
Dec 13, 2023 | 22.05 | 22.05 | 21.82 | 21.91 | 21.91 | 117,500 |
Dec 12, 2023 | 21.99 | 22.20 | 21.99 | 22.11 | 22.11 | 19,400 |
Dec 11, 2023 | 22.00 | 22.16 | 21.90 | 22.00 | 22.00 | 38,200 |
Dec 8, 2023 | 22.18 | 22.32 | 22.03 | 22.17 | 22.17 | 58,500 |
Dec 7, 2023 | 22.08 | 22.24 | 22.04 | 22.18 | 22.18 | 33,400 |
Dec 6, 2023 | 22.29 | 22.40 | 21.97 | 22.00 | 22.00 | 91,400 |
Dec 5, 2023 | 22.18 | 22.32 | 22.12 | 22.27 | 22.27 | 36,100 |
Dec 4, 2023 | 22.00 | 22.24 | 21.98 | 22.09 | 22.09 | 52,700 |
Dec 1, 2023 | 21.90 | 22.25 | 21.84 | 22.04 | 22.04 | 34,600 |
Nov 30, 2023 | 21.82 | 22.05 | 21.81 | 21.95 | 21.95 | 69,000 |
Nov 29, 2023 | 21.59 | 21.76 | 21.54 | 21.73 | 21.73 | 38,000 |
Nov 28, 2023 | 21.73 | 21.73 | 21.54 | 21.61 | 21.61 | 37,500 |
Nov 27, 2023 | 21.88 | 21.88 | 21.59 | 21.65 | 21.65 | 48,200 |
Nov 24, 2023 | 22.06 | 22.19 | 21.93 | 21.93 | 21.93 | 11,100 |
Nov 22, 2023 | 22.12 | 22.36 | 22.12 | 22.15 | 22.15 | 35,300 |
Nov 21, 2023 | 22.30 | 22.34 | 22.12 | 22.18 | 22.18 | 37,500 |
Nov 20, 2023 | 22.07 | 22.13 | 21.92 | 22.09 | 22.09 | 20,400 |
Nov 17, 2023 | 22.26 | 22.26 | 22.02 | 22.07 | 22.07 | 44,100 |
Nov 16, 2023 | 22.07 | 22.33 | 21.92 | 22.27 | 22.27 | 53,100 |
Nov 15, 2023 | 22.31 | 22.31 | 22.00 | 22.13 | 22.13 | 49,200 |
Nov 14, 2023 | 22.21 | 22.41 | 22.21 | 22.39 | 22.39 | 127,200 |
Nov 13, 2023 | 21.66 | 22.33 | 21.66 | 22.29 | 22.29 | 129,900 |
Nov 10, 2023 | 21.88 | 21.88 | 21.67 | 21.73 | 21.73 | 26,800 |
Nov 9, 2023 | 22.02 | 22.04 | 21.82 | 21.91 | 21.91 | 47,400 |
Nov 8, 2023 | 21.99 | 22.32 | 21.99 | 22.13 | 22.13 | 48,100 |
Nov 7, 2023 | 22.17 | 22.27 | 21.92 | 21.97 | 21.97 | 36,800 |
Nov 6, 2023 | 22.28 | 22.39 | 22.26 | 22.28 | 22.28 | 67,700 |
Nov 3, 2023 | 21.99 | 22.38 | 21.96 | 22.31 | 22.31 | 50,300 |
Nov 2, 2023 | 22.03 | 22.22 | 21.94 | 21.95 | 21.95 | 77,000 |
Nov 1, 2023 | 22.23 | 22.24 | 22.00 | 22.13 | 22.13 | 38,700 |
Oct 31, 2023 | 22.11 | 22.34 | 22.11 | 22.24 | 22.24 | 43,100 |
Oct 30, 2023 | 22.17 | 22.29 | 22.13 | 22.18 | 22.18 | 55,900 |
Oct 27, 2023 | 22.15 | 22.34 | 22.15 | 22.27 | 22.27 | 59,200 |
Oct 26, 2023 | 22.28 | 22.32 | 22.12 | 22.15 | 22.15 | 175,800 |
Oct 25, 2023 | 22.30 | 22.36 | 22.07 | 22.25 | 22.25 | 114,500 |
Oct 24, 2023 | 22.49 | 22.53 | 22.29 | 22.32 | 22.32 | 109,000 |
Oct 23, 2023 | 22.73 | 22.78 | 22.60 | 22.65 | 22.65 | 151,900 |
Oct 20, 2023 | 23.08 | 23.24 | 22.74 | 22.80 | 22.80 | 155,100 |
Oct 19, 2023 | 22.57 | 23.15 | 22.57 | 23.10 | 23.10 | 60,200 |
Oct 18, 2023 | 22.64 | 22.76 | 22.63 | 22.72 | 22.72 | 59,900 |
Oct 17, 2023 | 22.62 | 22.70 | 22.50 | 22.58 | 22.58 | 85,800 |
Oct 16, 2023 | 22.74 | 22.74 | 22.58 | 22.62 | 22.62 | 38,100 |
Oct 13, 2023 | 22.94 | 22.96 | 22.67 | 22.80 | 22.80 | 38,200 |
Oct 12, 2023 | 22.60 | 22.96 | 22.32 | 22.85 | 22.85 | 65,600 |
Oct 11, 2023 | 22.37 | 22.59 | 22.32 | 22.59 | 22.59 | 30,700 |
Oct 10, 2023 | 22.46 | 22.50 | 22.38 | 22.42 | 22.42 | 51,800 |
Oct 9, 2023 | 22.72 | 22.72 | 22.52 | 22.56 | 22.56 | 25,100 |
Oct 6, 2023 | 22.85 | 22.85 | 22.68 | 22.74 | 22.74 | 27,800 |
Oct 5, 2023 | 22.33 | 22.92 | 22.32 | 22.81 | 22.81 | 86,800 |
Oct 4, 2023 | 22.36 | 22.53 | 22.31 | 22.41 | 22.41 | 38,700 |
Oct 3, 2023 | 22.47 | 22.54 | 22.37 | 22.50 | 22.50 | 44,500 |
Oct 2, 2023 | 22.14 | 22.58 | 22.14 | 22.52 | 22.52 | 52,000 |
Sep 29, 2023 | 22.52 | 22.52 | 22.01 | 22.02 | 22.02 | 80,500 |
Sep 28, 2023 | 22.27 | 22.53 | 22.27 | 22.49 | 22.49 | 43,000 |
Sep 27, 2023 | 22.25 | 22.43 | 22.23 | 22.34 | 22.34 | 56,200 |
Sep 26, 2023 | 22.21 | 22.25 | 22.02 | 22.12 | 22.12 | 61,400 |
Sep 25, 2023 | 21.98 | 22.24 | 21.91 | 22.21 | 22.21 | 46,400 |
Sep 22, 2023 | 21.88 | 22.09 | 21.86 | 21.96 | 21.96 | 39,800 |
Sep 21, 2023 | 22.05 | 22.15 | 21.91 | 21.91 | 21.91 | 54,100 |
Sep 20, 2023 | 22.10 | 22.27 | 21.98 | 22.20 | 22.20 | 80,000 |
Sep 19, 2023 | 21.75 | 21.99 | 21.74 | 21.97 | 21.97 | 54,500 |
Sep 18, 2023 | 21.93 | 21.93 | 21.74 | 21.82 | 21.82 | 69,100 |
Sep 15, 2023 | 22.10 | 22.16 | 21.96 | 21.97 | 21.97 | 38,900 |
Sep 14, 2023 | 22.07 | 22.28 | 22.04 | 22.13 | 22.13 | 43,300 |
Sep 13, 2023 | 21.96 | 22.20 | 21.90 | 22.16 | 22.16 | 103,100 |
Sep 12, 2023 | 22.33 | 22.33 | 21.84 | 21.99 | 21.99 | 68,300 |
Sep 11, 2023 | 22.31 | 22.36 | 22.14 | 22.33 | 22.33 | 33,500 |
Sep 8, 2023 | 22.31 | 22.32 | 22.14 | 22.18 | 22.18 | 23,900 |
Sep 7, 2023 | 22.35 | 22.42 | 22.22 | 22.31 | 22.31 | 28,700 |
Sep 6, 2023 | 22.37 | 22.50 | 22.24 | 22.30 | 22.30 | 35,500 |
Sep 5, 2023 | 22.13 | 22.42 | 22.10 | 22.37 | 22.37 | 34,000 |
Sep 1, 2023 | 22.33 | 22.33 | 22.15 | 22.20 | 22.20 | 26,000 |
Aug 31, 2023 | 22.20 | 22.28 | 22.00 | 22.07 | 22.07 | 34,300 |
Aug 30, 2023 | 22.37 | 22.44 | 22.12 | 22.16 | 22.16 | 57,800 |
Aug 29, 2023 | 22.64 | 22.71 | 22.26 | 22.30 | 22.30 | 44,500 |
Aug 28, 2023 | 22.46 | 22.72 | 22.42 | 22.69 | 22.69 | 61,100 |
Aug 25, 2023 | 22.42 | 22.54 | 22.27 | 22.29 | 22.29 | 88,500 |
Aug 24, 2023 | 22.17 | 22.36 | 22.17 | 22.36 | 22.36 | 39,100 |
Aug 23, 2023 | 22.00 | 22.44 | 22.00 | 22.32 | 22.32 | 48,100 |
Aug 22, 2023 | 21.99 | 22.12 | 21.79 | 21.93 | 21.93 | 32,300 |
Aug 21, 2023 | 22.63 | 22.70 | 22.09 | 22.10 | 22.10 | 53,100 |
Aug 18, 2023 | 22.42 | 22.56 | 22.37 | 22.52 | 22.52 | 64,600 |
Aug 17, 2023 | 22.00 | 22.31 | 21.94 | 22.30 | 22.30 | 53,800 |
Aug 16, 2023 | 21.89 | 22.18 | 21.86 | 22.07 | 22.07 | 48,500 |
Aug 15, 2023 | 22.26 | 22.26 | 21.80 | 21.80 | 21.80 | 99,300 |
Aug 14, 2023 | 22.22 | 22.36 | 22.06 | 22.26 | 22.26 | 50,400 |
Aug 11, 2023 | 22.60 | 23.02 | 22.16 | 22.29 | 22.29 | 69,000 |
Aug 10, 2023 | 22.54 | 22.68 | 22.54 | 22.61 | 22.61 | 42,800 |
Aug 9, 2023 | 22.78 | 22.84 | 22.51 | 22.60 | 22.60 | 44,000 |
Aug 8, 2023 | 22.45 | 22.81 | 22.45 | 22.73 | 22.73 | 77,700 |
Aug 7, 2023 | 22.59 | 22.69 | 22.30 | 22.65 | 22.65 | 80,700 |
Aug 4, 2023 | 22.75 | 22.87 | 22.51 | 22.74 | 22.74 | 97,200 |
Aug 3, 2023 | 22.71 | 22.71 | 22.43 | 22.49 | 22.49 | 36,800 |
Aug 2, 2023 | 23.03 | 23.03 | 22.55 | 22.67 | 22.67 | 72,300 |
Aug 1, 2023 | 23.06 | 23.19 | 22.86 | 22.93 | 22.93 | 262,500 |
Jul 31, 2023 | 23.27 | 23.29 | 22.95 | 23.09 | 23.09 | 130,200 |
Jul 28, 2023 | 23.86 | 24.36 | 23.64 | 23.78 | 23.78 | 125,500 |
Jul 27, 2023 | 24.30 | 24.75 | 24.15 | 24.23 | 24.23 | 60,300 |
Jul 26, 2023 | 24.82 | 24.84 | 24.20 | 24.39 | 24.39 | 197,900 |
Jul 25, 2023 | 24.77 | 25.13 | 24.77 | 25.00 | 25.00 | 86,700 |
Jul 24, 2023 | 24.73 | 25.26 | 24.50 | 25.17 | 25.17 | 165,600 |
Jul 21, 2023 | 23.77 | 24.32 | 23.71 | 23.96 | 23.96 | 129,000 |
Jul 20, 2023 | 24.75 | 24.82 | 24.19 | 24.35 | 24.35 | 84,000 |
Jul 19, 2023 | 24.79 | 24.98 | 24.10 | 24.59 | 24.59 | 211,300 |
Jul 18, 2023 | 23.15 | 24.12 | 23.07 | 23.84 | 23.84 | 210,400 |
Jul 17, 2023 | 23.28 | 23.28 | 22.72 | 22.80 | 22.80 | 79,800 |
Jul 14, 2023 | 22.91 | 23.17 | 22.60 | 23.16 | 23.16 | 172,700 |
Jul 13, 2023 | 21.96 | 22.63 | 21.96 | 22.63 | 22.63 | 325,000 |
Jul 12, 2023 | 22.62 | 22.67 | 21.74 | 21.83 | 21.83 | 195,200 |
Jul 11, 2023 | 22.63 | 22.66 | 22.46 | 22.55 | 22.55 | 58,600 |
Jul 10, 2023 | 22.45 | 22.57 | 22.35 | 22.46 | 22.46 | 60,500 |
Jul 7, 2023 | 22.61 | 22.61 | 22.20 | 22.35 | 22.35 | 268,800 |
Jul 6, 2023 | 22.31 | 22.76 | 22.31 | 22.75 | 22.75 | 128,700 |
Jul 5, 2023 | 22.50 | 22.51 | 21.92 | 22.16 | 22.16 | 223,200 |
Jul 3, 2023 | 22.64 | 22.65 | 22.22 | 22.40 | 22.40 | 84,700 |
Jun 30, 2023 | 23.53 | 23.72 | 22.14 | 22.19 | 22.19 | 249,400 |
Jun 29, 2023 | 23.72 | 23.85 | 23.34 | 23.41 | 23.41 | 122,500 |
Jun 28, 2023 | 24.07 | 24.30 | 23.70 | 23.74 | 23.74 | 145,200 |
Jun 27, 2023 | 24.75 | 24.84 | 24.33 | 24.54 | 24.54 | 179,500 |
Jun 26, 2023 | 25.54 | 26.05 | 25.28 | 25.62 | 25.62 | 102,200 |
Jun 23, 2023 | 25.95 | 26.19 | 25.42 | 25.49 | 25.49 | 252,600 |
Jun 22, 2023 | 26.75 | 27.03 | 26.61 | 26.81 | 26.81 | 237,700 |
Jun 21, 2023 | 26.42 | 27.21 | 26.42 | 27.20 | 27.20 | 212,900 |
Jun 20, 2023 | 25.94 | 26.06 | 25.66 | 25.97 | 25.97 | 130,400 |
Jun 16, 2023 | 25.52 | 25.96 | 25.33 | 25.95 | 25.95 | 172,400 |
Jun 15, 2023 | 24.57 | 25.08 | 24.57 | 25.06 | 25.06 | 154,700 |
Jun 14, 2023 | 23.92 | 24.25 | 23.82 | 24.19 | 24.19 | 48,700 |
Jun 13, 2023 | 24.38 | 24.49 | 24.12 | 24.17 | 24.17 | 102,000 |
Jun 12, 2023 | 23.71 | 24.08 | 23.71 | 24.05 | 24.05 | 75,700 |
Jun 9, 2023 | 23.40 | 23.50 | 23.12 | 23.37 | 23.37 | 47,100 |
Jun 8, 2023 | 23.12 | 23.54 | 23.08 | 23.53 | 23.53 | 60,400 |
Jun 7, 2023 | 23.56 | 23.56 | 23.21 | 23.27 | 23.27 | 60,400 |
Jun 6, 2023 | 23.75 | 23.87 | 23.48 | 23.73 | 23.73 | 54,300 |
Jun 5, 2023 | 23.83 | 24.00 | 23.54 | 23.65 | 23.65 | 36,900 |
Jun 2, 2023 | 23.30 | 23.86 | 23.17 | 23.83 | 23.83 | 64,600 |
Jun 1, 2023 | 23.40 | 23.71 | 23.37 | 23.49 | 23.49 | 136,000 |
May 31, 2023 | 22.72 | 23.14 | 22.70 | 23.10 | 23.10 | 66,800 |
May 30, 2023 | 23.58 | 23.58 | 22.91 | 23.20 | 23.20 | 70,900 |
May 26, 2023 | 23.35 | 23.64 | 23.26 | 23.62 | 23.62 | 78,300 |
May 25, 2023 | 22.99 | 23.10 | 22.78 | 22.88 | 22.88 | 40,400 |
May 24, 2023 | 23.02 | 23.30 | 22.86 | 23.03 | 23.03 | 45,200 |
May 23, 2023 | 22.82 | 23.04 | 22.71 | 23.00 | 23.00 | 71,500 |
May 22, 2023 | 22.29 | 22.70 | 22.29 | 22.63 | 22.63 | 58,900 |
May 19, 2023 | 22.51 | 22.65 | 22.22 | 22.27 | 22.27 | 74,800 |
May 18, 2023 | 21.99 | 22.32 | 21.90 | 22.23 | 22.23 | 44,100 |
May 17, 2023 | 22.36 | 22.44 | 22.07 | 22.20 | 22.20 | 75,000 |
May 16, 2023 | 23.00 | 23.00 | 22.44 | 22.61 | 22.61 | 60,900 |
May 15, 2023 | 22.97 | 23.07 | 22.90 | 23.07 | 23.07 | 45,400 |
May 12, 2023 | 22.88 | 23.24 | 22.34 | 22.74 | 22.74 | 71,300 |
May 11, 2023 | 22.92 | 23.03 | 22.90 | 22.96 | 22.96 | 33,700 |
May 10, 2023 | 22.96 | 23.27 | 22.89 | 23.21 | 23.21 | 43,900 |
May 9, 2023 | 23.17 | 23.21 | 23.01 | 23.16 | 23.16 | 66,600 |
May 8, 2023 | 23.79 | 23.79 | 23.54 | 23.59 | 23.59 | 29,000 |
May 5, 2023 | 23.16 | 23.78 | 23.16 | 23.78 | 23.78 | 35,300 |
May 4, 2023 | 23.12 | 23.48 | 23.12 | 23.47 | 23.47 | 30,400 |
May 3, 2023 | 22.69 | 23.51 | 22.69 | 23.49 | 23.49 | 79,600 |
May 2, 2023 | 23.02 | 23.33 | 23.00 | 23.06 | 23.06 | 58,400 |
May 1, 2023 | 23.09 | 23.30 | 23.03 | 23.23 | 23.23 | 47,200 |
Apr 28, 2023 | 23.22 | 23.43 | 22.97 | 23.38 | 23.38 | 86,400 |
Apr 27, 2023 | 23.98 | 23.98 | 23.38 | 23.45 | 23.45 | 220,600 |
Apr 26, 2023 | 24.12 | 24.23 | 24.03 | 24.09 | 24.09 | 75,900 |
Apr 25, 2023 | 24.27 | 24.37 | 24.02 | 24.21 | 24.21 | 64,100 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%