NYSEArca - Delayed Quote • USD
WisdomTree U.S. SmallCap Earnings Fund (EES)
As of 11:52 AM EDT. Market Open.
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 | 47.10 | 47.10 | 46.70 | 46.89 | 46.89 | 6,435 |
Apr 24, 2024 | 47.69 | 47.72 | 47.28 | 47.61 | 47.61 | 15,800 |
Apr 23, 2024 | 46.90 | 47.98 | 46.90 | 47.77 | 47.77 | 28,500 |
Apr 22, 2024 | 46.78 | 47.24 | 46.64 | 46.97 | 46.97 | 27,100 |
Apr 19, 2024 | 45.87 | 46.60 | 45.87 | 46.60 | 46.60 | 23,400 |
Apr 18, 2024 | 46.20 | 46.59 | 45.95 | 46.04 | 46.04 | 13,600 |
Apr 17, 2024 | 46.71 | 46.77 | 45.98 | 45.98 | 45.98 | 22,000 |
Apr 16, 2024 | 46.33 | 46.61 | 46.03 | 46.39 | 46.39 | 18,400 |
Apr 15, 2024 | 47.50 | 47.64 | 46.51 | 46.72 | 46.72 | 16,100 |
Apr 12, 2024 | 47.76 | 47.76 | 47.11 | 47.27 | 47.27 | 12,000 |
Apr 11, 2024 | 48.07 | 48.09 | 47.56 | 47.98 | 47.98 | 21,400 |
Apr 10, 2024 | 48.18 | 48.30 | 47.51 | 47.77 | 47.77 | 25,200 |
Apr 9, 2024 | 49.32 | 49.50 | 48.98 | 49.32 | 49.32 | 17,500 |
Apr 8, 2024 | 49.07 | 49.29 | 49.05 | 49.17 | 49.17 | 11,500 |
Apr 5, 2024 | 48.63 | 49.00 | 48.54 | 48.78 | 48.78 | 55,700 |
Apr 4, 2024 | 49.60 | 49.65 | 48.59 | 48.66 | 48.66 | 54,600 |
Apr 3, 2024 | 48.61 | 49.15 | 48.61 | 49.11 | 49.11 | 21,700 |
Apr 2, 2024 | 48.97 | 48.97 | 48.46 | 48.68 | 48.68 | 23,000 |
Apr 1, 2024 | 50.28 | 50.28 | 49.49 | 49.63 | 49.63 | 24,100 |
Mar 28, 2024 | 49.75 | 50.26 | 49.75 | 50.12 | 50.12 | 24,400 |
Mar 27, 2024 | 48.92 | 49.67 | 48.92 | 49.66 | 49.66 | 29,500 |
Mar 26, 2024 | 49.07 | 49.07 | 48.57 | 48.62 | 48.62 | 15,100 |
Mar 25, 2024 | 48.79 | 49.07 | 48.71 | 48.80 | 48.80 | 19,400 |
Mar 22, 2024 | 0.15 Dividend | |||||
Mar 22, 2024 | 49.47 | 49.52 | 48.74 | 48.75 | 48.75 | 20,100 |
Mar 21, 2024 | 49.43 | 49.67 | 49.33 | 49.62 | 49.47 | 21,400 |
Mar 20, 2024 | 48.03 | 49.35 | 48.00 | 49.18 | 49.04 | 27,900 |
Mar 19, 2024 | 47.53 | 48.16 | 47.52 | 48.16 | 48.02 | 25,900 |
Mar 18, 2024 | 47.98 | 47.98 | 47.60 | 47.63 | 47.49 | 22,700 |
Mar 15, 2024 | 47.56 | 48.03 | 47.56 | 47.82 | 47.68 | 22,000 |
Mar 14, 2024 | 48.40 | 48.45 | 47.38 | 47.75 | 47.61 | 48,600 |
Mar 13, 2024 | 48.34 | 48.77 | 48.34 | 48.46 | 48.32 | 59,400 |
Mar 12, 2024 | 48.45 | 48.68 | 48.23 | 48.46 | 48.32 | 26,300 |
Mar 11, 2024 | 48.46 | 48.76 | 48.38 | 48.58 | 48.44 | 20,800 |
Mar 8, 2024 | 49.05 | 49.27 | 48.52 | 48.70 | 48.56 | 28,700 |
Mar 7, 2024 | 48.54 | 48.92 | 48.52 | 48.60 | 48.46 | 30,200 |
Mar 6, 2024 | 48.58 | 48.58 | 48.06 | 48.26 | 48.12 | 31,000 |
Mar 5, 2024 | 48.15 | 48.58 | 48.15 | 48.22 | 48.08 | 24,300 |
Mar 4, 2024 | 48.80 | 48.80 | 48.26 | 48.26 | 48.12 | 26,800 |
Mar 1, 2024 | 48.61 | 48.74 | 48.10 | 48.60 | 48.46 | 21,200 |
Feb 29, 2024 | 48.62 | 48.91 | 48.37 | 48.64 | 48.50 | 24,700 |
Feb 28, 2024 | 48.09 | 48.42 | 48.02 | 48.05 | 47.91 | 22,000 |
Feb 27, 2024 | 48.25 | 48.60 | 48.25 | 48.46 | 48.32 | 21,500 |
Feb 26, 2024 | 47.95 | 48.28 | 47.83 | 48.00 | 47.86 | 253,700 |
Feb 23, 2024 | 47.87 | 48.25 | 47.62 | 47.95 | 47.81 | 29,100 |
Feb 22, 2024 | 48.03 | 48.03 | 47.63 | 47.74 | 47.60 | 27,100 |
Feb 21, 2024 | 47.86 | 48.01 | 47.57 | 47.87 | 47.73 | 16,600 |
Feb 20, 2024 | 48.19 | 48.37 | 47.94 | 48.07 | 47.93 | 38,700 |
Feb 16, 2024 | 48.63 | 49.05 | 48.45 | 48.61 | 48.47 | 35,500 |
Feb 15, 2024 | 48.27 | 49.28 | 48.27 | 49.27 | 49.13 | 23,000 |
Feb 14, 2024 | 47.65 | 48.09 | 47.29 | 47.89 | 47.75 | 27,300 |
Feb 13, 2024 | 47.77 | 47.99 | 46.71 | 46.98 | 46.84 | 40,800 |
Feb 12, 2024 | 48.05 | 49.31 | 48.05 | 49.06 | 48.92 | 54,500 |
Feb 9, 2024 | 47.63 | 48.09 | 47.31 | 48.01 | 47.87 | 37,600 |
Feb 8, 2024 | 46.89 | 47.52 | 46.82 | 47.52 | 47.38 | 16,800 |
Feb 7, 2024 | 47.10 | 47.10 | 46.62 | 46.83 | 46.69 | 24,800 |
Feb 6, 2024 | 46.61 | 47.08 | 46.61 | 46.95 | 46.81 | 20,300 |
Feb 5, 2024 | 46.89 | 46.91 | 46.24 | 46.57 | 46.43 | 41,700 |
Feb 2, 2024 | 47.09 | 47.62 | 46.87 | 47.40 | 47.26 | 20,900 |
Feb 1, 2024 | 47.58 | 47.80 | 46.74 | 47.66 | 47.52 | 50,700 |
Jan 31, 2024 | 48.34 | 48.61 | 47.09 | 47.25 | 47.11 | 24,400 |
Jan 30, 2024 | 48.59 | 48.75 | 48.33 | 48.54 | 48.40 | 36,500 |
Jan 29, 2024 | 48.34 | 48.90 | 48.08 | 48.81 | 48.67 | 43,900 |
Jan 26, 2024 | 48.54 | 48.69 | 48.19 | 48.37 | 48.23 | 25,100 |
Jan 25, 2024 | 48.31 | 48.43 | 47.76 | 48.28 | 48.14 | 34,500 |
Jan 24, 2024 | 48.50 | 48.60 | 47.63 | 47.77 | 47.63 | 49,800 |
Jan 23, 2024 | 48.52 | 48.76 | 47.86 | 47.93 | 47.79 | 158,900 |
Jan 22, 2024 | 47.39 | 48.33 | 47.39 | 48.32 | 48.18 | 85,500 |
Jan 19, 2024 | 46.84 | 47.10 | 46.29 | 47.07 | 46.93 | 39,500 |
Jan 18, 2024 | 46.67 | 46.77 | 46.06 | 46.68 | 46.54 | 736,000 |
Jan 17, 2024 | 46.09 | 46.54 | 45.95 | 46.41 | 46.27 | 47,400 |
Jan 16, 2024 | 46.98 | 47.02 | 46.58 | 46.73 | 46.59 | 67,200 |
Jan 12, 2024 | 48.18 | 48.18 | 47.22 | 47.43 | 47.29 | 38,600 |
Jan 11, 2024 | 47.71 | 47.71 | 47.08 | 47.64 | 47.50 | 16,600 |
Jan 10, 2024 | 47.63 | 47.93 | 47.35 | 47.84 | 47.70 | 23,500 |
Jan 9, 2024 | 47.88 | 47.98 | 47.62 | 47.81 | 47.67 | 29,700 |
Jan 8, 2024 | 47.99 | 48.49 | 47.91 | 48.42 | 48.28 | 139,400 |
Jan 5, 2024 | 47.80 | 48.49 | 47.80 | 48.01 | 47.87 | 482,900 |
Jan 4, 2024 | 48.17 | 48.42 | 48.02 | 48.03 | 47.89 | 37,200 |
Jan 3, 2024 | 49.03 | 49.03 | 48.11 | 48.20 | 48.06 | 44,000 |
Jan 2, 2024 | 49.36 | 50.14 | 49.33 | 49.47 | 49.33 | 26,100 |
Dec 29, 2023 | 50.31 | 50.44 | 49.81 | 49.82 | 49.67 | 51,300 |
Dec 28, 2023 | 0.01 Dividend | |||||
Dec 28, 2023 | 50.48 | 50.71 | 50.26 | 50.40 | 50.25 | 31,000 |
Dec 27, 2023 | 50.69 | 50.84 | 50.40 | 50.69 | 50.53 | 49,700 |
Dec 26, 2023 | 50.02 | 50.69 | 49.97 | 50.58 | 50.42 | 16,900 |
Dec 22, 2023 | 0.16 Dividend | |||||
Dec 22, 2023 | 49.74 | 50.19 | 49.62 | 49.85 | 49.70 | 347,700 |
Dec 21, 2023 | 49.41 | 49.82 | 49.22 | 49.74 | 49.43 | 58,100 |
Dec 20, 2023 | 49.55 | 50.74 | 48.95 | 48.97 | 48.67 | 56,000 |
Dec 19, 2023 | 48.95 | 49.77 | 48.95 | 49.74 | 49.43 | 65,300 |
Dec 18, 2023 | 48.98 | 49.07 | 48.63 | 48.71 | 48.41 | 60,600 |
Dec 15, 2023 | 49.24 | 49.25 | 48.46 | 48.78 | 48.48 | 51,900 |
Dec 14, 2023 | 48.58 | 49.51 | 48.58 | 49.16 | 48.86 | 73,900 |
Dec 13, 2023 | 46.24 | 47.84 | 45.82 | 47.73 | 47.43 | 46,400 |
Dec 12, 2023 | 46.49 | 46.49 | 46.20 | 46.23 | 45.94 | 27,100 |
Dec 11, 2023 | 46.45 | 46.58 | 46.29 | 46.57 | 46.28 | 64,800 |
Dec 8, 2023 | 45.96 | 46.54 | 45.96 | 46.34 | 46.05 | 51,200 |
Dec 7, 2023 | 45.60 | 45.98 | 45.56 | 45.95 | 45.67 | 31,700 |
Dec 6, 2023 | 45.81 | 46.39 | 45.42 | 45.47 | 45.19 | 16,900 |
Dec 5, 2023 | 45.98 | 45.99 | 45.47 | 45.47 | 45.19 | 31,400 |
Dec 4, 2023 | 45.53 | 46.49 | 45.37 | 46.14 | 45.85 | 36,500 |
Dec 1, 2023 | 44.16 | 45.70 | 44.16 | 45.64 | 45.36 | 25,700 |
Nov 30, 2023 | 44.21 | 44.47 | 44.18 | 44.39 | 44.12 | 15,700 |
Nov 29, 2023 | 44.36 | 44.81 | 44.24 | 44.26 | 43.99 | 38,700 |
Nov 28, 2023 | 44.16 | 44.29 | 43.90 | 43.96 | 43.69 | 53,800 |
Nov 27, 2023 | 44.09 | 44.30 | 44.09 | 44.23 | 43.96 | 17,900 |
Nov 24, 2023 | 44.10 | 44.49 | 44.10 | 44.40 | 44.13 | 13,100 |
Nov 22, 2023 | 44.19 | 44.42 | 44.04 | 44.13 | 43.86 | 25,900 |
Nov 21, 2023 | 44.29 | 44.29 | 43.91 | 43.97 | 43.70 | 35,900 |
Nov 20, 2023 | 44.29 | 44.47 | 44.06 | 44.40 | 44.13 | 41,200 |
Nov 17, 2023 | 43.98 | 44.26 | 43.96 | 44.14 | 43.87 | 26,900 |
Nov 16, 2023 | 44.28 | 44.28 | 43.51 | 43.71 | 43.44 | 285,800 |
Nov 15, 2023 | 44.29 | 44.95 | 44.29 | 44.46 | 44.18 | 26,500 |
Nov 14, 2023 | 43.40 | 44.30 | 43.40 | 44.30 | 44.03 | 62,200 |
Nov 13, 2023 | 41.80 | 42.17 | 41.75 | 42.05 | 41.79 | 40,600 |
Nov 10, 2023 | 41.79 | 42.18 | 41.50 | 42.06 | 41.80 | 23,000 |
Nov 9, 2023 | 42.35 | 42.35 | 41.52 | 41.59 | 41.33 | 37,700 |
Nov 8, 2023 | 42.53 | 42.63 | 42.00 | 42.15 | 41.89 | 31,300 |
Nov 7, 2023 | 42.65 | 43.01 | 42.30 | 42.60 | 42.34 | 25,200 |
Nov 6, 2023 | 43.29 | 43.29 | 42.55 | 42.79 | 42.53 | 35,300 |
Nov 3, 2023 | 42.80 | 43.55 | 42.80 | 43.28 | 43.01 | 81,900 |
Nov 2, 2023 | 41.48 | 42.06 | 41.48 | 42.05 | 41.79 | 24,600 |
Nov 1, 2023 | 40.66 | 40.97 | 40.34 | 40.97 | 40.72 | 28,300 |
Oct 31, 2023 | 40.42 | 40.74 | 40.40 | 40.65 | 40.40 | 29,100 |
Oct 30, 2023 | 40.45 | 40.60 | 40.12 | 40.46 | 40.21 | 22,500 |
Oct 27, 2023 | 40.47 | 40.47 | 39.96 | 40.06 | 39.81 | 28,700 |
Oct 26, 2023 | 40.28 | 40.74 | 40.15 | 40.41 | 40.16 | 38,900 |
Oct 25, 2023 | 40.36 | 40.43 | 40.05 | 40.18 | 39.93 | 46,800 |
Oct 24, 2023 | 40.74 | 40.99 | 40.47 | 40.69 | 40.44 | 32,400 |
Oct 23, 2023 | 40.57 | 41.05 | 40.48 | 40.48 | 40.23 | 31,400 |
Oct 20, 2023 | 41.28 | 41.32 | 40.82 | 40.82 | 40.57 | 23,800 |
Oct 19, 2023 | 41.86 | 42.03 | 41.20 | 41.25 | 40.99 | 41,600 |
Oct 18, 2023 | 42.45 | 42.45 | 41.88 | 41.94 | 41.68 | 48,600 |
Oct 17, 2023 | 41.99 | 43.11 | 41.99 | 42.81 | 42.55 | 22,800 |
Oct 16, 2023 | 41.92 | 42.37 | 41.92 | 42.26 | 42.00 | 45,300 |
Oct 13, 2023 | 42.35 | 42.35 | 41.55 | 41.57 | 41.31 | 19,900 |
Oct 12, 2023 | 42.99 | 43.00 | 41.80 | 42.13 | 41.87 | 26,000 |
Oct 11, 2023 | 43.04 | 43.19 | 42.71 | 43.02 | 42.75 | 34,500 |
Oct 10, 2023 | 42.68 | 43.26 | 42.68 | 43.00 | 42.73 | 185,200 |
Oct 9, 2023 | 41.84 | 42.64 | 41.84 | 42.51 | 42.25 | 585,300 |
Oct 6, 2023 | 41.77 | 42.50 | 41.55 | 42.19 | 41.93 | 24,600 |
Oct 5, 2023 | 41.91 | 42.08 | 41.70 | 42.00 | 41.74 | 21,300 |
Oct 4, 2023 | 41.89 | 42.10 | 41.60 | 41.96 | 41.70 | 27,500 |
Oct 3, 2023 | 42.49 | 42.49 | 41.79 | 41.88 | 41.62 | 17,900 |
Oct 2, 2023 | 43.13 | 43.13 | 42.58 | 42.72 | 42.46 | 31,600 |
Sep 29, 2023 | 43.74 | 43.93 | 43.12 | 43.27 | 43.00 | 52,700 |
Sep 28, 2023 | 43.00 | 43.58 | 43.00 | 43.40 | 43.13 | 24,800 |
Sep 27, 2023 | 42.75 | 43.13 | 42.60 | 42.97 | 42.70 | 40,500 |
Sep 26, 2023 | 42.76 | 43.08 | 42.50 | 42.52 | 42.26 | 35,500 |
Sep 25, 2023 | 42.55 | 43.14 | 42.55 | 43.03 | 42.76 | 8,900 |
Sep 22, 2023 | 43.25 | 43.39 | 42.88 | 42.96 | 42.69 | 27,300 |
Sep 21, 2023 | 43.19 | 43.34 | 43.03 | 43.12 | 42.85 | 28,000 |
Sep 20, 2023 | 44.03 | 44.25 | 43.52 | 43.56 | 43.29 | 30,500 |
Sep 19, 2023 | 43.84 | 44.09 | 43.71 | 43.84 | 43.57 | 35,100 |
Sep 18, 2023 | 44.17 | 44.19 | 43.91 | 43.92 | 43.65 | 27,000 |
Sep 15, 2023 | 44.62 | 44.62 | 44.00 | 44.07 | 43.80 | 21,100 |
Sep 14, 2023 | 44.57 | 44.74 | 44.33 | 44.68 | 44.40 | 17,000 |
Sep 13, 2023 | 44.27 | 44.31 | 43.79 | 43.89 | 43.62 | 16,200 |
Sep 12, 2023 | 44.13 | 44.39 | 44.13 | 44.14 | 43.87 | 29,600 |
Sep 11, 2023 | 44.44 | 44.63 | 44.18 | 44.21 | 43.94 | 15,700 |
Sep 8, 2023 | 44.37 | 44.37 | 44.07 | 44.21 | 43.94 | 12,200 |
Sep 7, 2023 | 44.51 | 44.51 | 44.21 | 44.32 | 44.05 | 13,100 |
Sep 6, 2023 | 44.92 | 45.09 | 44.46 | 44.76 | 44.48 | 31,200 |
Sep 5, 2023 | 45.97 | 45.97 | 44.83 | 44.83 | 44.55 | 13,600 |
Sep 1, 2023 | 46.02 | 46.34 | 46.02 | 46.26 | 45.97 | 24,200 |
Aug 31, 2023 | 45.78 | 45.99 | 45.56 | 45.66 | 45.38 | 58,200 |
Aug 30, 2023 | 45.47 | 45.84 | 45.47 | 45.70 | 45.42 | 27,300 |
Aug 29, 2023 | 45.04 | 45.60 | 45.03 | 45.56 | 45.28 | 20,800 |
Aug 28, 2023 | 44.91 | 45.29 | 44.91 | 45.01 | 44.73 | 22,500 |
Aug 25, 2023 | 44.79 | 44.90 | 44.39 | 44.61 | 44.33 | 37,500 |
Aug 24, 2023 | 44.85 | 45.14 | 44.67 | 44.67 | 44.39 | 29,400 |
Aug 23, 2023 | 44.69 | 45.15 | 44.69 | 45.04 | 44.76 | 14,800 |
Aug 22, 2023 | 45.07 | 45.07 | 44.58 | 44.71 | 44.43 | 19,700 |
Aug 21, 2023 | 45.23 | 45.23 | 44.78 | 44.98 | 44.70 | 10,600 |
Aug 18, 2023 | 44.81 | 45.33 | 44.79 | 45.16 | 44.88 | 32,500 |
Aug 17, 2023 | 45.64 | 45.80 | 45.07 | 45.11 | 44.83 | 26,300 |
Aug 16, 2023 | 46.05 | 46.33 | 45.42 | 45.45 | 45.17 | 34,900 |
Aug 15, 2023 | 46.28 | 46.28 | 46.04 | 46.13 | 45.84 | 13,900 |
Aug 14, 2023 | 46.67 | 46.70 | 46.22 | 46.60 | 46.31 | 183,200 |
Aug 11, 2023 | 46.63 | 47.02 | 46.63 | 46.93 | 46.64 | 15,200 |
Aug 10, 2023 | 47.27 | 47.74 | 46.66 | 46.82 | 46.53 | 335,300 |
Aug 9, 2023 | 47.52 | 47.52 | 46.95 | 47.20 | 46.91 | 12,600 |
Aug 8, 2023 | 47.15 | 47.53 | 46.83 | 47.46 | 47.17 | 12,800 |
Aug 7, 2023 | 47.61 | 47.79 | 47.39 | 47.79 | 47.49 | 15,600 |
Aug 4, 2023 | 47.42 | 47.82 | 47.25 | 47.45 | 47.16 | 34,400 |
Aug 3, 2023 | 47.39 | 47.46 | 46.95 | 47.40 | 47.11 | 25,400 |
Aug 2, 2023 | 47.47 | 47.59 | 47.29 | 47.43 | 47.14 | 14,000 |
Aug 1, 2023 | 47.84 | 48.03 | 47.54 | 48.01 | 47.71 | 15,900 |
Jul 31, 2023 | 47.87 | 48.16 | 47.87 | 48.12 | 47.82 | 16,300 |
Jul 28, 2023 | 47.68 | 47.87 | 47.59 | 47.72 | 47.42 | 19,000 |
Jul 27, 2023 | 48.05 | 48.05 | 47.08 | 47.12 | 46.83 | 15,800 |
Jul 26, 2023 | 47.32 | 47.86 | 47.32 | 47.75 | 47.45 | 22,600 |
Jul 25, 2023 | 47.22 | 47.56 | 47.22 | 47.26 | 46.97 | 26,600 |
Jul 24, 2023 | 46.87 | 47.38 | 46.87 | 47.26 | 46.97 | 26,300 |
Jul 21, 2023 | 47.43 | 47.43 | 46.77 | 46.77 | 46.48 | 20,100 |
Jul 20, 2023 | 47.51 | 47.51 | 46.92 | 47.08 | 46.79 | 17,800 |
Jul 19, 2023 | 47.29 | 47.55 | 47.18 | 47.55 | 47.26 | 19,500 |
Jul 18, 2023 | 46.69 | 47.25 | 46.69 | 47.16 | 46.87 | 46,500 |
Jul 17, 2023 | 46.04 | 46.67 | 46.04 | 46.54 | 46.25 | 25,000 |
Jul 14, 2023 | 46.41 | 46.41 | 45.70 | 46.13 | 45.84 | 14,400 |
Jul 13, 2023 | 46.30 | 46.42 | 46.28 | 46.38 | 46.09 | 17,300 |
Jul 12, 2023 | 46.12 | 46.24 | 45.94 | 46.13 | 45.84 | 27,400 |
Jul 11, 2023 | 45.11 | 45.46 | 45.08 | 45.37 | 45.09 | 15,300 |
Jul 10, 2023 | 44.28 | 44.94 | 44.25 | 44.94 | 44.66 | 61,900 |
Jul 7, 2023 | 43.78 | 44.64 | 43.78 | 44.28 | 44.01 | 11,000 |
Jul 6, 2023 | 44.03 | 44.03 | 43.28 | 43.81 | 43.54 | 17,000 |
Jul 5, 2023 | 44.96 | 44.96 | 44.46 | 44.47 | 44.19 | 15,800 |
Jul 3, 2023 | 44.81 | 45.25 | 44.81 | 45.24 | 44.96 | 11,400 |
Jun 30, 2023 | 45.27 | 45.51 | 44.81 | 44.81 | 44.53 | 19,200 |
Jun 29, 2023 | 44.31 | 44.96 | 44.31 | 44.95 | 44.67 | 24,900 |
Jun 28, 2023 | 44.10 | 44.31 | 43.85 | 44.31 | 44.04 | 16,800 |
Jun 27, 2023 | 43.55 | 44.30 | 43.30 | 44.10 | 43.83 | 17,500 |
Jun 26, 2023 | 0.16 Dividend | |||||
Jun 26, 2023 | 43.24 | 43.90 | 43.24 | 43.46 | 43.19 | 12,700 |
Jun 23, 2023 | 43.43 | 43.71 | 43.21 | 43.44 | 43.01 | 13,200 |
Jun 22, 2023 | 44.21 | 44.21 | 43.76 | 43.90 | 43.47 | 18,800 |
Jun 21, 2023 | 44.26 | 44.61 | 44.09 | 44.32 | 43.88 | 12,300 |
Jun 20, 2023 | 44.45 | 44.48 | 44.22 | 44.47 | 44.03 | 15,200 |
Jun 16, 2023 | 45.16 | 45.16 | 44.41 | 44.68 | 44.24 | 17,600 |
Jun 15, 2023 | 44.35 | 44.93 | 44.35 | 44.93 | 44.49 | 13,100 |
Jun 14, 2023 | 45.24 | 45.42 | 44.27 | 44.50 | 44.06 | 17,000 |
Jun 13, 2023 | 44.80 | 45.32 | 44.80 | 45.19 | 44.75 | 18,700 |
Jun 12, 2023 | 44.48 | 44.74 | 44.20 | 44.59 | 44.15 | 50,200 |
Jun 9, 2023 | 44.76 | 44.81 | 44.31 | 44.35 | 43.91 | 14,800 |
Jun 8, 2023 | 45.03 | 45.03 | 44.48 | 44.91 | 44.47 | 17,800 |
Jun 7, 2023 | 44.30 | 45.28 | 44.30 | 45.10 | 44.66 | 34,200 |
Jun 6, 2023 | 42.39 | 44.05 | 42.39 | 43.93 | 43.50 | 23,500 |
Jun 5, 2023 | 43.13 | 43.13 | 42.26 | 42.47 | 42.05 | 20,900 |
Jun 2, 2023 | 42.07 | 43.24 | 42.07 | 43.23 | 42.80 | 31,700 |
Jun 1, 2023 | 41.14 | 41.63 | 40.77 | 41.42 | 41.01 | 25,500 |
May 31, 2023 | 41.52 | 41.52 | 40.78 | 41.13 | 40.73 | 21,500 |
May 30, 2023 | 42.02 | 42.05 | 41.54 | 41.64 | 41.23 | 45,500 |
May 26, 2023 | 41.57 | 41.99 | 41.57 | 41.93 | 41.52 | 19,900 |
May 25, 2023 | 41.70 | 41.85 | 41.23 | 41.49 | 41.08 | 20,300 |
May 24, 2023 | 42.15 | 42.21 | 41.69 | 41.89 | 41.48 | 36,300 |
May 23, 2023 | 42.32 | 42.99 | 42.30 | 42.41 | 41.99 | 12,900 |
May 22, 2023 | 42.18 | 42.58 | 42.01 | 42.33 | 41.91 | 14,500 |
May 19, 2023 | 42.64 | 42.73 | 41.85 | 41.99 | 41.58 | 40,900 |
May 18, 2023 | 41.85 | 42.38 | 41.69 | 42.36 | 41.94 | 26,200 |
May 17, 2023 | 41.13 | 42.00 | 40.90 | 41.91 | 41.50 | 21,800 |
May 16, 2023 | 41.12 | 41.16 | 40.76 | 40.81 | 40.41 | 32,000 |
May 15, 2023 | 41.04 | 41.38 | 40.81 | 41.35 | 40.94 | 17,400 |
May 12, 2023 | 41.08 | 41.20 | 40.56 | 40.87 | 40.47 | 31,700 |
May 11, 2023 | 40.68 | 40.90 | 40.56 | 40.82 | 40.42 | 36,500 |
May 10, 2023 | 41.48 | 41.52 | 40.73 | 40.96 | 40.56 | 29,100 |
May 9, 2023 | 40.91 | 41.16 | 40.60 | 40.90 | 40.50 | 36,100 |
May 8, 2023 | 41.56 | 41.62 | 40.97 | 41.10 | 40.70 | 29,100 |
May 5, 2023 | 40.84 | 41.36 | 40.84 | 41.23 | 40.82 | 23,200 |
May 4, 2023 | 40.58 | 40.58 | 39.92 | 40.17 | 39.77 | 26,900 |
May 3, 2023 | 41.29 | 41.69 | 40.87 | 40.95 | 40.55 | 32,900 |
May 2, 2023 | 41.85 | 41.85 | 40.49 | 40.90 | 40.50 | 27,800 |
May 1, 2023 | 42.07 | 42.41 | 41.86 | 42.08 | 41.67 | 28,700 |
Apr 28, 2023 | 41.45 | 42.23 | 41.45 | 42.05 | 41.64 | 20,800 |
Apr 27, 2023 | 41.15 | 41.59 | 40.94 | 41.59 | 41.18 | 25,200 |
Apr 26, 2023 | 41.29 | 41.46 | 40.86 | 40.99 | 40.59 | 21,700 |
Apr 25, 2023 | 42.08 | 42.08 | 41.33 | 41.33 | 40.92 | 56,000 |
Related Tickers
GDX VanEck Gold Miners ETF
34.01
+2.67%
SMH VanEck Semiconductor ETF
210.29
+1.08%
XSD SPDR S&P Semiconductor ETF
218.15
+1.21%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.01
+1.42%
NANR SPDR S&P North American Natural Resources ETF
56.50
+1.02%
SOXX iShares Semiconductor ETF
210.33
+0.86%
FTXL First Trust Nasdaq Semiconductor ETF
84.49
+0.59%
PSI Invesco Semiconductors ETF
52.90
+0.67%
CCOR Core Alternative ETF
26.50
+0.65%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.55
+0.61%
GLD SPDR Gold Shares
215.72
+0.50%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.09
+0.51%
IAU iShares Gold Trust
44.08
+0.49%
EPI WisdomTree India Earnings Fund
44.91
+0.47%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
0.00%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.49
-2.21%
EYLD Cambria Emerging Shareholder Yield ETF
33.84
+0.36%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.84
+0.36%
CNYA iShares MSCI China A ETF
25.94
+0.35%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.93
+0.23%
FLIN Franklin FTSE India ETF
37.40
+0.21%
KURE KraneShares MSCI All China Health Care Index ETF
14.23
+0.20%
XLU Utilities Select Sector SPDR Fund
66.85
+0.16%
EZA iShares MSCI South Africa ETF
38.83
+0.15%
VPU Vanguard Utilities Index Fund ETF Shares
144.97
+0.19%
CBON VanEck China Bond ETF
21.87
+0.28%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.65
+0.14%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
CNXT VanEck ChiNext ETF
22.40
+0.13%
PSET Principal Quality ETF
64.51
+0.13%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.66
+0.13%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.76
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.75
+0.12%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.88
+0.11%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.22
+0.10%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.09
+0.02%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.42
+0.04%
TPYP Tortoise North American Pipeline Fund
27.91
+0.07%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.01
+0.04%
XLE Energy Select Sector SPDR Fund
96.18
-0.01%
FENY Fidelity MSCI Energy Index ETF
26.34
+0.04%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.04%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.89
+0.05%
HSRT Hartford AAA CLO ETF
39.09
+0.05%
BJAN Innovator U.S. Equity Buffer ETF - January
42.42
-0.93%
FLOT iShares Floating Rate Bond ETF
51.02
+0.03%
FUTY Fidelity MSCI Utilities Index ETF
43.06
+0.05%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.20
+0.04%
MLPX Global X MLP & Energy Infrastructure ETF
49.09
+0.04%
GSY Invesco Ultra Short Duration ETF
49.80
+0.04%
IYE iShares U.S. Energy ETF
50.20
+0.02%
OPER ClearShares Ultra-Short Maturity ETF
100.54
+0.04%
VDE Vanguard Energy Index Fund ETF Shares
133.95
+0.04%
PULS PGIM Ultra Short Bond ETF
49.65
+0.03%
JPST JPMorgan Ultra-Short Income ETF
50.39
+0.03%
XLB Materials Select Sector SPDR Fund
88.39
+0.06%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.82
+0.03%
HYHG ProShares High Yield—Interest Rate Hedged
64.22
+0.03%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.67
+0.02%
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.04%
FLTR VanEck IG Floating Rate ETF
25.47
+0.04%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.50
+0.02%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
RIGS RiverFront Strategic Income Fund
22.45
+0.01%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
RAVI FlexShares Ultra-Short Income Fund
75.39
-0.00%
COM Direxion Auspice Broad Commodity Strategy ETF
29.26
+0.07%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.38
-0.01%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.33
-0.02%
FUMB First Trust Ultra Short Duration Municipal ETF
20.02
-0.02%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
TUR iShares MSCI Turkey ETF
38.57
-0.03%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
-1.18%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
86.55
-0.83%
TOK iShares MSCI Kokusai ETF
102.89
-1.19%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.56
-0.07%
VNLA Janus Henderson Short Duration Income ETF
48.36
-0.05%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
57.67
-0.05%
SPTS SPDR Portfolio Short Term Treasury ETF
28.73
-0.05%
SPEM SPDR Portfolio Emerging Markets ETF
36.02
-0.06%
PBTP Invesco 0-5 Yr US TIPS ETF
25.05
-0.06%
SCHO Schwab Short-Term U.S. Treasury ETF
47.88
-0.07%
STIP iShares 0-5 Year TIPS Bond ETF
99.24
-0.07%
RAAX VanEck Inflation Allocation ETF
26.99
+0.15%
MOTG VanEck Morningstar Global Wide Moat ETF
35.15
-0.07%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
47.82
-0.06%
FSMB First Trust Short Duration Managed Municipal ETF
19.70
-0.10%
FIVG Defiance 5G Next Gen Connectivity ETF
36.65
-0.08%
FTSD Franklin Short Duration U.S. Government ETF
89.70
-0.08%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.51
-0.09%
DBC Invesco DB Commodity Index Tracking Fund
23.47
-0.19%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.28
-0.04%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.43
-0.09%
QWLD SPDR MSCI World StrategicFactors ETF
115.16
-1.11%
NEAR BlackRock Short Duration Bond ETF
50.03
-0.10%