NYSEArca - Delayed Quote • USD
WisdomTree U.S. LargeCap Dividend Fund (DLN)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 5:50 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 25, 2024 | 69.64 | 69.94 | 69.31 | 69.84 | 69.84 | 64,200 |
Apr 24, 2024 | 0.13 Dividend | |||||
Apr 24, 2024 | 69.89 | 70.14 | 69.70 | 70.09 | 70.09 | 89,200 |
Apr 23, 2024 | 69.71 | 70.20 | 69.71 | 70.12 | 69.99 | 79,100 |
Apr 22, 2024 | 69.19 | 69.91 | 69.00 | 69.54 | 69.41 | 78,000 |
Apr 19, 2024 | 68.78 | 69.13 | 68.77 | 68.91 | 68.78 | 145,300 |
Apr 18, 2024 | 68.94 | 69.15 | 68.56 | 68.69 | 68.56 | 196,300 |
Apr 17, 2024 | 69.01 | 69.12 | 68.49 | 68.68 | 68.55 | 70,800 |
Apr 16, 2024 | 69.15 | 69.15 | 68.67 | 68.76 | 68.63 | 124,100 |
Apr 15, 2024 | 70.15 | 70.24 | 68.95 | 69.04 | 68.91 | 124,700 |
Apr 12, 2024 | 70.13 | 70.17 | 69.35 | 69.51 | 69.38 | 101,800 |
Apr 11, 2024 | 70.56 | 70.77 | 70.00 | 70.49 | 70.36 | 94,400 |
Apr 10, 2024 | 70.59 | 70.66 | 70.10 | 70.45 | 70.32 | 253,600 |
Apr 9, 2024 | 71.26 | 71.34 | 70.60 | 71.26 | 71.13 | 103,600 |
Apr 8, 2024 | 71.05 | 71.23 | 71.03 | 71.09 | 70.96 | 52,300 |
Apr 5, 2024 | 70.60 | 71.29 | 70.57 | 71.05 | 70.92 | 129,700 |
Apr 4, 2024 | 71.80 | 71.83 | 70.51 | 70.56 | 70.43 | 105,800 |
Apr 3, 2024 | 71.36 | 71.53 | 71.17 | 71.32 | 71.19 | 57,200 |
Apr 2, 2024 | 71.39 | 71.48 | 71.22 | 71.42 | 71.29 | 97,700 |
Apr 1, 2024 | 72.20 | 72.20 | 71.70 | 71.77 | 71.64 | 72,000 |
Mar 28, 2024 | 72.08 | 72.30 | 72.02 | 72.19 | 72.06 | 161,200 |
Mar 27, 2024 | 71.48 | 72.00 | 71.47 | 72.00 | 71.87 | 108,400 |
Mar 26, 2024 | 71.38 | 71.42 | 71.07 | 71.07 | 70.94 | 201,700 |
Mar 25, 2024 | 71.42 | 71.52 | 71.25 | 71.28 | 71.15 | 113,600 |
Mar 22, 2024 | 0.16 Dividend | |||||
Mar 22, 2024 | 71.81 | 71.83 | 71.45 | 71.45 | 71.32 | 47,200 |
Mar 21, 2024 | 71.75 | 72.13 | 71.75 | 71.88 | 71.59 | 78,400 |
Mar 20, 2024 | 70.96 | 71.50 | 70.83 | 71.48 | 71.19 | 98,700 |
Mar 19, 2024 | 70.55 | 70.99 | 70.55 | 70.97 | 70.68 | 96,700 |
Mar 18, 2024 | 70.66 | 70.77 | 70.53 | 70.62 | 70.33 | 92,400 |
Mar 15, 2024 | 70.35 | 70.58 | 70.25 | 70.40 | 70.11 | 103,700 |
Mar 14, 2024 | 70.95 | 70.95 | 70.22 | 70.59 | 70.30 | 82,400 |
Mar 13, 2024 | 70.97 | 71.08 | 70.71 | 70.90 | 70.61 | 157,500 |
Mar 12, 2024 | 70.69 | 71.00 | 70.48 | 70.89 | 70.60 | 134,900 |
Mar 11, 2024 | 70.15 | 70.51 | 70.01 | 70.47 | 70.18 | 96,500 |
Mar 8, 2024 | 70.60 | 70.75 | 70.29 | 70.33 | 70.04 | 111,900 |
Mar 7, 2024 | 70.52 | 70.70 | 70.45 | 70.53 | 70.24 | 78,600 |
Mar 6, 2024 | 70.18 | 70.42 | 69.96 | 70.13 | 69.84 | 75,300 |
Mar 5, 2024 | 69.98 | 70.20 | 69.52 | 69.76 | 69.48 | 97,400 |
Mar 4, 2024 | 69.84 | 70.23 | 69.81 | 70.05 | 69.76 | 107,000 |
Mar 1, 2024 | 69.49 | 69.93 | 69.36 | 69.88 | 69.60 | 107,300 |
Feb 29, 2024 | 69.54 | 69.61 | 69.27 | 69.45 | 69.17 | 89,800 |
Feb 28, 2024 | 69.22 | 69.43 | 69.14 | 69.33 | 69.05 | 79,100 |
Feb 27, 2024 | 69.35 | 69.35 | 69.16 | 69.34 | 69.06 | 113,900 |
Feb 26, 2024 | 69.47 | 69.59 | 69.22 | 69.27 | 68.99 | 80,900 |
Feb 23, 2024 | 0.10 Dividend | |||||
Feb 23, 2024 | 69.45 | 69.71 | 69.45 | 69.52 | 69.24 | 122,800 |
Feb 22, 2024 | 68.99 | 69.57 | 68.89 | 69.45 | 69.07 | 187,300 |
Feb 21, 2024 | 68.29 | 68.62 | 68.15 | 68.62 | 68.24 | 132,900 |
Feb 20, 2024 | 68.29 | 68.50 | 68.18 | 68.28 | 67.90 | 99,500 |
Feb 16, 2024 | 68.48 | 68.80 | 68.32 | 68.41 | 68.03 | 197,400 |
Feb 15, 2024 | 67.98 | 68.63 | 67.98 | 68.56 | 68.18 | 143,900 |
Feb 14, 2024 | 67.78 | 67.92 | 67.47 | 67.89 | 67.52 | 118,500 |
Feb 13, 2024 | 67.82 | 67.95 | 67.10 | 67.55 | 67.18 | 140,400 |
Feb 12, 2024 | 68.22 | 68.58 | 68.18 | 68.40 | 68.02 | 89,600 |
Feb 9, 2024 | 68.12 | 68.20 | 67.95 | 68.15 | 67.77 | 254,000 |
Feb 8, 2024 | 68.05 | 68.15 | 67.89 | 68.12 | 67.74 | 154,400 |
Feb 7, 2024 | 68.07 | 68.15 | 67.86 | 68.09 | 67.71 | 65,000 |
Feb 6, 2024 | 67.63 | 67.81 | 67.56 | 67.77 | 67.40 | 221,400 |
Feb 5, 2024 | 67.70 | 67.76 | 67.31 | 67.53 | 67.16 | 135,400 |
Feb 2, 2024 | 67.64 | 68.18 | 67.46 | 67.89 | 67.52 | 107,500 |
Feb 1, 2024 | 67.23 | 67.86 | 67.08 | 67.86 | 67.49 | 222,600 |
Jan 31, 2024 | 67.92 | 67.98 | 67.18 | 67.18 | 66.81 | 156,200 |
Jan 30, 2024 | 67.60 | 67.98 | 67.60 | 67.92 | 67.55 | 192,400 |
Jan 29, 2024 | 67.41 | 67.72 | 67.30 | 67.69 | 67.32 | 82,100 |
Jan 26, 2024 | 67.46 | 67.59 | 67.31 | 67.43 | 67.06 | 99,500 |
Jan 25, 2024 | 0.05 Dividend | |||||
Jan 25, 2024 | 67.29 | 67.50 | 67.16 | 67.49 | 67.12 | 481,800 |
Jan 24, 2024 | 67.37 | 67.37 | 66.92 | 66.94 | 66.52 | 128,000 |
Jan 23, 2024 | 66.91 | 67.14 | 66.88 | 67.10 | 66.68 | 161,300 |
Jan 22, 2024 | 66.91 | 67.11 | 66.83 | 66.92 | 66.50 | 188,900 |
Jan 19, 2024 | 66.29 | 66.91 | 66.10 | 66.79 | 66.37 | 142,200 |
Jan 18, 2024 | 65.98 | 66.24 | 65.66 | 66.16 | 65.75 | 1,038,400 |
Jan 17, 2024 | 65.81 | 66.11 | 65.62 | 65.84 | 65.43 | 165,400 |
Jan 16, 2024 | 66.41 | 66.44 | 66.03 | 66.21 | 65.80 | 132,800 |
Jan 12, 2024 | 66.70 | 66.86 | 66.40 | 66.62 | 66.20 | 115,700 |
Jan 11, 2024 | 66.62 | 66.71 | 66.07 | 66.50 | 66.08 | 117,500 |
Jan 10, 2024 | 66.46 | 66.72 | 66.36 | 66.64 | 66.22 | 357,800 |
Jan 9, 2024 | 66.47 | 66.57 | 66.29 | 66.47 | 66.05 | 190,800 |
Jan 8, 2024 | 66.13 | 66.80 | 66.08 | 66.77 | 66.35 | 91,400 |
Jan 5, 2024 | 66.16 | 66.57 | 66.01 | 66.25 | 65.84 | 172,100 |
Jan 4, 2024 | 66.30 | 66.66 | 66.17 | 66.19 | 65.78 | 120,400 |
Jan 3, 2024 | 66.49 | 66.57 | 66.19 | 66.27 | 65.86 | 110,400 |
Jan 2, 2024 | 66.07 | 66.76 | 66.07 | 66.63 | 66.21 | 262,100 |
Dec 29, 2023 | 66.48 | 66.54 | 66.16 | 66.38 | 65.96 | 91,500 |
Dec 28, 2023 | 66.43 | 66.58 | 66.42 | 66.50 | 66.08 | 170,800 |
Dec 27, 2023 | 66.27 | 66.49 | 66.20 | 66.40 | 65.98 | 301,400 |
Dec 26, 2023 | 66.03 | 66.46 | 66.03 | 66.32 | 65.91 | 44,400 |
Dec 22, 2023 | 0.25 Dividend | |||||
Dec 22, 2023 | 65.93 | 66.28 | 65.80 | 65.99 | 65.58 | 119,000 |
Dec 21, 2023 | 65.88 | 66.06 | 65.53 | 66.04 | 65.38 | 145,800 |
Dec 20, 2023 | 66.36 | 66.55 | 65.52 | 65.52 | 64.86 | 132,000 |
Dec 19, 2023 | 66.24 | 66.55 | 66.22 | 66.53 | 65.86 | 126,500 |
Dec 18, 2023 | 66.21 | 66.36 | 66.15 | 66.17 | 65.51 | 155,000 |
Dec 15, 2023 | 66.11 | 66.16 | 65.86 | 65.99 | 65.33 | 139,500 |
Dec 14, 2023 | 66.23 | 66.53 | 66.11 | 66.26 | 65.60 | 376,500 |
Dec 13, 2023 | 64.75 | 65.84 | 64.67 | 65.84 | 65.18 | 103,000 |
Dec 12, 2023 | 64.60 | 64.81 | 64.37 | 64.76 | 64.11 | 70,500 |
Dec 11, 2023 | 64.33 | 64.70 | 64.33 | 64.68 | 64.03 | 150,900 |
Dec 8, 2023 | 64.03 | 64.37 | 63.94 | 64.24 | 63.60 | 146,400 |
Dec 7, 2023 | 64.00 | 64.12 | 63.88 | 64.02 | 63.38 | 114,300 |
Dec 6, 2023 | 64.16 | 64.24 | 63.78 | 63.82 | 63.18 | 149,000 |
Dec 5, 2023 | 64.08 | 64.15 | 63.95 | 64.02 | 63.38 | 231,200 |
Dec 4, 2023 | 63.96 | 64.33 | 63.96 | 64.25 | 63.61 | 165,700 |
Dec 1, 2023 | 63.70 | 64.34 | 63.70 | 64.29 | 63.65 | 102,100 |
Nov 30, 2023 | 63.45 | 63.83 | 63.35 | 63.77 | 63.13 | 184,100 |
Nov 29, 2023 | 63.61 | 63.71 | 63.28 | 63.32 | 62.69 | 102,100 |
Nov 28, 2023 | 63.27 | 63.57 | 63.18 | 63.31 | 62.68 | 242,700 |
Nov 27, 2023 | 63.35 | 63.43 | 63.23 | 63.27 | 62.64 | 97,300 |
Nov 24, 2023 | 0.12 Dividend | |||||
Nov 24, 2023 | 63.31 | 63.52 | 63.31 | 63.48 | 62.84 | 57,900 |
Nov 22, 2023 | 63.33 | 63.48 | 63.27 | 63.43 | 62.68 | 105,700 |
Nov 21, 2023 | 63.25 | 63.29 | 63.09 | 63.23 | 62.48 | 67,200 |
Nov 20, 2023 | 62.97 | 63.51 | 62.97 | 63.38 | 62.63 | 101,400 |
Nov 17, 2023 | 63.06 | 63.18 | 62.89 | 63.09 | 62.34 | 84,600 |
Nov 16, 2023 | 62.87 | 63.00 | 62.63 | 62.90 | 62.15 | 119,100 |
Nov 15, 2023 | 62.92 | 63.22 | 62.92 | 63.02 | 62.27 | 125,800 |
Nov 14, 2023 | 62.39 | 63.01 | 62.39 | 62.83 | 62.08 | 210,800 |
Nov 13, 2023 | 61.58 | 61.84 | 61.50 | 61.69 | 60.96 | 190,100 |
Nov 10, 2023 | 61.37 | 61.83 | 61.10 | 61.81 | 61.08 | 131,600 |
Nov 9, 2023 | 61.76 | 61.76 | 61.05 | 61.06 | 60.33 | 139,500 |
Nov 8, 2023 | 61.74 | 61.82 | 61.41 | 61.62 | 60.89 | 93,100 |
Nov 7, 2023 | 61.66 | 61.78 | 61.53 | 61.68 | 60.95 | 100,100 |
Nov 6, 2023 | 61.93 | 62.02 | 61.66 | 61.82 | 61.09 | 176,500 |
Nov 3, 2023 | 61.86 | 62.12 | 61.84 | 61.89 | 61.15 | 158,200 |
Nov 2, 2023 | 60.57 | 61.49 | 60.57 | 61.45 | 60.72 | 143,100 |
Nov 1, 2023 | 59.99 | 60.38 | 59.89 | 60.23 | 59.51 | 197,600 |
Oct 31, 2023 | 59.65 | 59.93 | 59.38 | 59.89 | 59.18 | 212,300 |
Oct 30, 2023 | 59.24 | 59.64 | 59.11 | 59.55 | 58.84 | 157,300 |
Oct 27, 2023 | 59.65 | 59.65 | 58.71 | 58.89 | 58.19 | 291,300 |
Oct 26, 2023 | 60.01 | 60.22 | 59.64 | 59.71 | 59.00 | 266,200 |
Oct 25, 2023 | 0.10 Dividend | |||||
Oct 25, 2023 | 60.34 | 60.49 | 60.08 | 60.16 | 59.44 | 125,300 |
Oct 24, 2023 | 60.44 | 60.67 | 60.27 | 60.52 | 59.70 | 86,800 |
Oct 23, 2023 | 60.38 | 60.69 | 60.17 | 60.18 | 59.37 | 113,800 |
Oct 20, 2023 | 61.12 | 61.25 | 60.62 | 60.63 | 59.81 | 163,700 |
Oct 19, 2023 | 61.70 | 62.00 | 61.13 | 61.19 | 60.36 | 160,600 |
Oct 18, 2023 | 62.08 | 62.21 | 61.58 | 61.69 | 60.86 | 122,200 |
Oct 17, 2023 | 61.82 | 62.47 | 61.82 | 62.23 | 61.39 | 200,800 |
Oct 16, 2023 | 61.83 | 62.30 | 61.79 | 62.10 | 61.26 | 151,700 |
Oct 13, 2023 | 61.76 | 62.01 | 61.36 | 61.58 | 60.75 | 94,800 |
Oct 12, 2023 | 61.93 | 61.93 | 61.14 | 61.48 | 60.65 | 174,100 |
Oct 11, 2023 | 61.84 | 61.84 | 61.43 | 61.80 | 60.96 | 152,000 |
Oct 10, 2023 | 61.57 | 62.05 | 61.49 | 61.71 | 60.88 | 106,300 |
Oct 9, 2023 | 60.81 | 61.47 | 60.79 | 61.41 | 60.58 | 136,100 |
Oct 6, 2023 | 60.10 | 61.11 | 59.78 | 60.82 | 60.00 | 180,000 |
Oct 5, 2023 | 60.33 | 60.46 | 60.06 | 60.35 | 59.53 | 180,600 |
Oct 4, 2023 | 60.41 | 60.54 | 59.98 | 60.50 | 59.68 | 170,800 |
Oct 3, 2023 | 60.73 | 60.89 | 60.23 | 60.46 | 59.64 | 214,300 |
Oct 2, 2023 | 61.29 | 61.34 | 60.64 | 61.03 | 60.20 | 155,900 |
Sep 29, 2023 | 62.10 | 62.10 | 61.26 | 61.49 | 60.66 | 122,000 |
Sep 28, 2023 | 61.51 | 61.90 | 61.44 | 61.75 | 60.92 | 126,700 |
Sep 27, 2023 | 61.68 | 61.75 | 61.05 | 61.47 | 60.64 | 335,000 |
Sep 26, 2023 | 61.88 | 61.99 | 61.42 | 61.49 | 60.66 | 106,700 |
Sep 25, 2023 | 61.94 | 62.30 | 61.91 | 62.30 | 61.46 | 93,900 |
Sep 22, 2023 | 62.54 | 62.67 | 62.25 | 62.26 | 61.42 | 193,700 |
Sep 21, 2023 | 63.03 | 63.13 | 62.43 | 62.43 | 61.59 | 89,000 |
Sep 20, 2023 | 63.78 | 63.98 | 63.35 | 63.35 | 62.49 | 104,200 |
Sep 19, 2023 | 63.73 | 63.78 | 63.34 | 63.61 | 62.75 | 53,300 |
Sep 18, 2023 | 63.74 | 63.93 | 63.60 | 63.78 | 62.92 | 50,900 |
Sep 15, 2023 | 64.07 | 64.25 | 63.71 | 63.74 | 62.88 | 92,300 |
Sep 14, 2023 | 64.02 | 64.42 | 64.02 | 64.35 | 63.48 | 79,300 |
Sep 13, 2023 | 63.71 | 63.89 | 63.54 | 63.65 | 62.79 | 147,400 |
Sep 12, 2023 | 63.61 | 63.95 | 63.49 | 63.67 | 62.81 | 89,100 |
Sep 11, 2023 | 63.82 | 63.92 | 63.59 | 63.67 | 62.81 | 58,400 |
Sep 8, 2023 | 63.39 | 63.67 | 63.39 | 63.57 | 62.71 | 73,100 |
Sep 7, 2023 | 63.24 | 63.52 | 63.17 | 63.37 | 62.51 | 152,900 |
Sep 6, 2023 | 63.70 | 63.70 | 63.15 | 63.46 | 62.60 | 88,200 |
Sep 5, 2023 | 64.22 | 64.31 | 63.79 | 63.81 | 62.95 | 87,200 |
Sep 1, 2023 | 64.41 | 64.50 | 64.04 | 64.22 | 63.35 | 53,600 |
Aug 31, 2023 | 64.39 | 64.40 | 64.05 | 64.05 | 63.18 | 110,400 |
Aug 30, 2023 | 64.23 | 64.43 | 64.12 | 64.29 | 63.42 | 131,500 |
Aug 29, 2023 | 63.58 | 64.15 | 63.56 | 64.12 | 63.25 | 164,200 |
Aug 28, 2023 | 63.40 | 63.68 | 63.33 | 63.52 | 62.66 | 69,300 |
Aug 25, 2023 | 0.14 Dividend | |||||
Aug 25, 2023 | 63.06 | 63.39 | 62.72 | 63.19 | 62.34 | 100,900 |
Aug 24, 2023 | 63.47 | 63.91 | 62.94 | 62.94 | 61.96 | 110,500 |
Aug 23, 2023 | 63.15 | 63.51 | 63.13 | 63.45 | 62.46 | 66,300 |
Aug 22, 2023 | 63.54 | 63.54 | 63.02 | 63.04 | 62.05 | 70,100 |
Aug 21, 2023 | 63.39 | 63.54 | 63.00 | 63.39 | 62.40 | 62,600 |
Aug 18, 2023 | 62.91 | 63.51 | 62.91 | 63.36 | 62.37 | 89,800 |
Aug 17, 2023 | 63.60 | 63.79 | 63.17 | 63.20 | 62.21 | 389,200 |
Aug 16, 2023 | 63.73 | 63.96 | 63.38 | 63.38 | 62.39 | 77,100 |
Aug 15, 2023 | 64.17 | 64.20 | 63.67 | 63.76 | 62.76 | 83,700 |
Aug 14, 2023 | 64.39 | 64.53 | 64.29 | 64.53 | 63.52 | 65,800 |
Aug 11, 2023 | 64.12 | 64.52 | 64.08 | 64.46 | 63.45 | 71,700 |
Aug 10, 2023 | 64.61 | 65.01 | 64.17 | 64.27 | 63.27 | 71,600 |
Aug 9, 2023 | 64.51 | 64.69 | 64.25 | 64.31 | 63.30 | 99,000 |
Aug 8, 2023 | 64.30 | 64.52 | 63.92 | 64.49 | 63.48 | 131,100 |
Aug 7, 2023 | 64.34 | 64.64 | 64.34 | 64.64 | 63.63 | 56,500 |
Aug 4, 2023 | 64.70 | 64.91 | 64.09 | 64.16 | 63.16 | 114,200 |
Aug 3, 2023 | 64.58 | 64.79 | 64.41 | 64.57 | 63.56 | 131,700 |
Aug 2, 2023 | 64.94 | 65.06 | 64.69 | 64.76 | 63.75 | 119,600 |
Aug 1, 2023 | 65.39 | 65.54 | 65.14 | 65.28 | 64.26 | 100,200 |
Jul 31, 2023 | 65.50 | 65.63 | 65.30 | 65.53 | 64.51 | 91,000 |
Jul 28, 2023 | 65.46 | 65.54 | 65.17 | 65.41 | 64.39 | 141,800 |
Jul 27, 2023 | 65.72 | 65.82 | 65.00 | 65.08 | 64.06 | 262,500 |
Jul 26, 2023 | 65.37 | 65.65 | 65.28 | 65.50 | 64.48 | 83,900 |
Jul 25, 2023 | 0.11 Dividend | |||||
Jul 25, 2023 | 65.43 | 65.69 | 65.38 | 65.50 | 64.48 | 83,600 |
Jul 24, 2023 | 65.38 | 65.77 | 65.38 | 65.66 | 64.53 | 123,000 |
Jul 21, 2023 | 65.34 | 65.44 | 65.15 | 65.27 | 64.14 | 71,800 |
Jul 20, 2023 | 64.80 | 65.17 | 64.80 | 65.11 | 63.98 | 403,500 |
Jul 19, 2023 | 64.50 | 64.85 | 64.50 | 64.76 | 63.64 | 119,800 |
Jul 18, 2023 | 63.88 | 64.47 | 63.88 | 64.37 | 63.26 | 200,900 |
Jul 17, 2023 | 63.76 | 64.05 | 63.65 | 63.90 | 62.80 | 105,100 |
Jul 14, 2023 | 64.20 | 64.20 | 63.82 | 63.91 | 62.81 | 277,700 |
Jul 13, 2023 | 63.99 | 64.19 | 63.90 | 64.08 | 62.97 | 285,100 |
Jul 12, 2023 | 64.01 | 64.13 | 63.82 | 63.87 | 62.77 | 150,100 |
Jul 11, 2023 | 63.24 | 63.63 | 63.13 | 63.57 | 62.47 | 53,900 |
Jul 10, 2023 | 62.77 | 63.17 | 62.77 | 63.06 | 61.97 | 86,900 |
Jul 7, 2023 | 62.81 | 63.35 | 62.74 | 62.80 | 61.71 | 120,600 |
Jul 6, 2023 | 63.06 | 63.11 | 62.70 | 62.98 | 61.89 | 338,100 |
Jul 5, 2023 | 63.46 | 63.74 | 63.45 | 63.58 | 62.48 | 215,200 |
Jul 3, 2023 | 63.50 | 63.82 | 63.49 | 63.77 | 62.67 | 86,300 |
Jun 30, 2023 | 63.34 | 63.70 | 63.34 | 63.60 | 62.50 | 95,800 |
Jun 29, 2023 | 62.59 | 63.03 | 62.49 | 63.03 | 61.94 | 110,700 |
Jun 28, 2023 | 62.61 | 62.64 | 62.31 | 62.55 | 61.47 | 294,300 |
Jun 27, 2023 | 62.32 | 62.76 | 62.23 | 62.67 | 61.59 | 63,700 |
Jun 26, 2023 | 0.14 Dividend | |||||
Jun 26, 2023 | 62.01 | 62.39 | 62.01 | 62.25 | 61.17 | 83,000 |
Jun 23, 2023 | 62.41 | 62.55 | 62.13 | 62.20 | 60.99 | 108,000 |
Jun 22, 2023 | 62.72 | 62.78 | 62.56 | 62.72 | 61.50 | 94,100 |
Jun 21, 2023 | 62.76 | 63.07 | 62.52 | 62.82 | 61.60 | 159,800 |
Jun 20, 2023 | 63.18 | 63.21 | 62.80 | 62.87 | 61.64 | 98,200 |
Jun 16, 2023 | 63.73 | 63.86 | 63.42 | 63.43 | 62.19 | 110,100 |
Jun 15, 2023 | 62.80 | 63.66 | 62.80 | 63.54 | 62.30 | 161,000 |
Jun 14, 2023 | 62.96 | 63.10 | 62.46 | 62.79 | 61.57 | 121,300 |
Jun 13, 2023 | 62.66 | 62.97 | 62.62 | 62.85 | 61.62 | 242,600 |
Jun 12, 2023 | 62.27 | 62.50 | 62.15 | 62.50 | 61.28 | 94,700 |
Jun 9, 2023 | 62.29 | 62.53 | 62.21 | 62.24 | 61.03 | 132,300 |
Jun 8, 2023 | 62.10 | 62.36 | 61.92 | 62.28 | 61.07 | 167,400 |
Jun 7, 2023 | 61.72 | 62.14 | 61.67 | 62.07 | 60.86 | 114,600 |
Jun 6, 2023 | 61.58 | 61.76 | 61.47 | 61.70 | 60.50 | 120,400 |
Jun 5, 2023 | 62.00 | 62.05 | 61.57 | 61.62 | 60.42 | 143,200 |
Jun 2, 2023 | 61.13 | 61.95 | 61.12 | 61.82 | 60.61 | 175,800 |
Jun 1, 2023 | 60.42 | 60.90 | 60.14 | 60.74 | 59.56 | 138,300 |
May 31, 2023 | 60.40 | 60.56 | 60.19 | 60.39 | 59.21 | 169,800 |
May 30, 2023 | 60.87 | 60.94 | 60.50 | 60.66 | 59.48 | 226,800 |
May 26, 2023 | 60.47 | 60.95 | 60.47 | 60.83 | 59.64 | 285,000 |
May 25, 2023 | 60.42 | 60.56 | 60.04 | 60.41 | 59.23 | 338,700 |
May 24, 2023 | 0.16 Dividend | |||||
May 24, 2023 | 60.74 | 60.74 | 60.30 | 60.35 | 59.17 | 265,100 |
May 23, 2023 | 61.27 | 61.55 | 61.01 | 61.02 | 59.67 | 171,400 |
May 22, 2023 | 61.51 | 61.74 | 61.20 | 61.37 | 60.02 | 359,100 |
May 19, 2023 | 61.61 | 61.83 | 61.34 | 61.47 | 60.11 | 177,300 |
May 18, 2023 | 61.07 | 61.56 | 60.96 | 61.49 | 60.13 | 267,700 |
May 17, 2023 | 60.87 | 61.32 | 60.62 | 61.23 | 59.88 | 106,600 |
May 16, 2023 | 61.16 | 61.18 | 60.55 | 60.57 | 59.23 | 97,400 |
May 15, 2023 | 61.29 | 61.40 | 61.00 | 61.33 | 59.98 | 75,000 |
May 12, 2023 | 61.35 | 61.43 | 60.84 | 61.20 | 59.85 | 84,300 |
May 11, 2023 | 61.25 | 61.25 | 60.87 | 61.19 | 59.84 | 121,700 |
May 10, 2023 | 61.87 | 61.87 | 60.99 | 61.51 | 60.15 | 107,100 |
May 9, 2023 | 61.44 | 61.65 | 61.40 | 61.50 | 60.14 | 144,800 |
May 8, 2023 | 61.94 | 61.94 | 61.66 | 61.74 | 60.38 | 81,500 |
May 5, 2023 | 61.33 | 61.99 | 61.33 | 61.86 | 60.49 | 146,200 |
May 4, 2023 | 61.01 | 61.10 | 60.52 | 60.75 | 59.41 | 133,700 |
May 3, 2023 | 61.80 | 61.94 | 61.20 | 61.21 | 59.86 | 228,500 |
May 2, 2023 | 62.53 | 62.53 | 61.32 | 61.77 | 60.41 | 97,600 |
May 1, 2023 | 62.72 | 63.02 | 62.71 | 62.71 | 61.33 | 91,900 |
Apr 28, 2023 | 62.07 | 62.76 | 62.02 | 62.76 | 61.38 | 96,800 |
Apr 27, 2023 | 61.58 | 62.24 | 61.47 | 62.20 | 60.83 | 66,100 |
Apr 26, 2023 | 61.96 | 61.96 | 61.35 | 61.45 | 60.09 | 122,800 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%