NYSEArca - Delayed Quote • USD
Federated Hermes U.S. Strategic Dividend ETF (FDV)
At close: April 18 at 3:35 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 18, 2024 | 23.85 | 23.88 | 23.76 | 23.84 | 23.84 | 5,300 |
Apr 17, 2024 | 23.87 | 23.87 | 23.67 | 23.73 | 23.73 | 46,800 |
Apr 16, 2024 | 23.72 | 23.77 | 23.62 | 23.69 | 23.69 | 15,200 |
Apr 15, 2024 | 24.22 | 24.22 | 23.79 | 23.83 | 23.83 | 11,900 |
Apr 12, 2024 | 24.23 | 24.23 | 23.91 | 23.94 | 23.94 | 8,600 |
Apr 11, 2024 | 24.42 | 24.42 | 24.17 | 24.27 | 24.27 | 11,600 |
Apr 10, 2024 | 24.57 | 24.57 | 24.29 | 24.40 | 24.40 | 33,200 |
Apr 9, 2024 | 24.63 | 24.82 | 24.63 | 24.81 | 24.81 | 10,900 |
Apr 8, 2024 | 24.68 | 24.68 | 24.63 | 24.66 | 24.66 | 6,900 |
Apr 5, 2024 | 24.55 | 24.61 | 24.50 | 24.61 | 24.61 | 8,400 |
Apr 4, 2024 | 24.88 | 24.90 | 24.53 | 24.57 | 24.57 | 29,000 |
Apr 3, 2024 | 24.80 | 24.80 | 24.68 | 24.72 | 24.72 | 12,000 |
Apr 2, 2024 | 24.92 | 24.92 | 24.78 | 24.83 | 24.83 | 13,200 |
Apr 1, 2024 | 25.47 | 25.47 | 24.89 | 24.94 | 24.94 | 15,100 |
Mar 28, 2024 | 24.95 | 25.28 | 24.95 | 25.28 | 25.28 | 11,200 |
Mar 27, 2024 | 24.72 | 24.93 | 24.72 | 24.93 | 24.93 | 2,800 |
Mar 26, 2024 | 0.05 Dividend | |||||
Mar 26, 2024 | 24.52 | 24.69 | 24.42 | 24.42 | 24.42 | 42,100 |
Mar 25, 2024 | 24.88 | 24.88 | 24.60 | 24.65 | 24.60 | 40,200 |
Mar 22, 2024 | 24.79 | 24.79 | 24.63 | 24.66 | 24.60 | 41,200 |
Mar 21, 2024 | 24.74 | 24.78 | 24.72 | 24.74 | 24.68 | 6,300 |
Mar 20, 2024 | 24.41 | 24.62 | 24.41 | 24.62 | 24.57 | 15,400 |
Mar 19, 2024 | 24.35 | 24.45 | 24.35 | 24.45 | 24.40 | 6,500 |
Mar 18, 2024 | 24.27 | 24.39 | 24.27 | 24.34 | 24.29 | 26,400 |
Mar 15, 2024 | 24.21 | 24.37 | 24.21 | 24.29 | 24.24 | 12,700 |
Mar 14, 2024 | 24.39 | 24.39 | 24.24 | 24.32 | 24.26 | 13,000 |
Mar 13, 2024 | 24.88 | 24.88 | 24.56 | 24.59 | 24.54 | 20,100 |
Mar 12, 2024 | 24.57 | 24.64 | 24.52 | 24.52 | 24.47 | 18,700 |
Mar 11, 2024 | 24.48 | 24.65 | 24.39 | 24.60 | 24.55 | 18,700 |
Mar 8, 2024 | 24.48 | 24.49 | 24.40 | 24.43 | 24.38 | 11,300 |
Mar 7, 2024 | 24.41 | 24.43 | 24.35 | 24.38 | 24.33 | 11,600 |
Mar 6, 2024 | 24.29 | 24.37 | 24.24 | 24.30 | 24.25 | 17,600 |
Mar 5, 2024 | 24.18 | 24.36 | 24.09 | 24.15 | 24.10 | 16,600 |
Mar 4, 2024 | 23.91 | 24.09 | 23.91 | 24.09 | 24.04 | 14,900 |
Mar 1, 2024 | 23.78 | 23.93 | 23.77 | 23.93 | 23.88 | 12,400 |
Feb 29, 2024 | 23.97 | 24.09 | 23.87 | 23.95 | 23.90 | 18,000 |
Feb 28, 2024 | 23.87 | 23.87 | 23.79 | 23.83 | 23.78 | 11,400 |
Feb 27, 2024 | 0.08 Dividend | |||||
Feb 27, 2024 | 23.77 | 23.85 | 23.75 | 23.85 | 23.80 | 8,000 |
Feb 26, 2024 | 24.01 | 24.01 | 23.82 | 23.83 | 23.70 | 15,700 |
Feb 23, 2024 | 24.11 | 24.29 | 24.09 | 24.11 | 23.98 | 8,100 |
Feb 22, 2024 | 23.85 | 24.08 | 23.85 | 24.05 | 23.91 | 9,400 |
Feb 21, 2024 | 23.87 | 23.96 | 23.83 | 23.96 | 23.82 | 26,400 |
Feb 20, 2024 | 23.78 | 23.93 | 23.78 | 23.83 | 23.70 | 19,800 |
Feb 16, 2024 | 23.61 | 23.84 | 23.61 | 23.75 | 23.62 | 20,000 |
Feb 15, 2024 | 23.70 | 23.79 | 23.67 | 23.79 | 23.66 | 22,200 |
Feb 14, 2024 | 23.63 | 23.63 | 23.38 | 23.49 | 23.36 | 10,700 |
Feb 13, 2024 | 23.64 | 23.64 | 23.25 | 23.43 | 23.30 | 20,800 |
Feb 12, 2024 | 23.60 | 23.82 | 23.59 | 23.76 | 23.62 | 5,300 |
Feb 9, 2024 | 23.71 | 23.71 | 23.49 | 23.59 | 23.46 | 22,000 |
Feb 8, 2024 | 23.61 | 23.65 | 23.52 | 23.65 | 23.52 | 26,000 |
Feb 7, 2024 | 23.74 | 23.78 | 23.71 | 23.72 | 23.59 | 14,500 |
Feb 6, 2024 | 23.65 | 23.84 | 23.65 | 23.84 | 23.71 | 8,400 |
Feb 5, 2024 | 23.68 | 23.77 | 23.66 | 23.67 | 23.54 | 13,400 |
Feb 2, 2024 | 24.02 | 24.06 | 23.80 | 23.96 | 23.83 | 30,500 |
Feb 1, 2024 | 23.89 | 24.02 | 23.75 | 24.02 | 23.88 | 19,200 |
Jan 31, 2024 | 24.04 | 24.12 | 23.82 | 23.92 | 23.79 | 21,800 |
Jan 30, 2024 | 23.92 | 24.09 | 23.80 | 24.07 | 23.93 | 57,800 |
Jan 29, 2024 | 0.06 Dividend | |||||
Jan 29, 2024 | 23.93 | 24.02 | 23.86 | 24.02 | 23.88 | 106,300 |
Jan 26, 2024 | 24.03 | 24.03 | 23.92 | 23.97 | 23.78 | 29,300 |
Jan 25, 2024 | 23.90 | 23.97 | 23.78 | 23.97 | 23.78 | 29,400 |
Jan 24, 2024 | 23.88 | 23.88 | 23.71 | 23.71 | 23.52 | 45,100 |
Jan 23, 2024 | 23.88 | 23.94 | 23.85 | 23.91 | 23.71 | 8,000 |
Jan 22, 2024 | 23.94 | 23.94 | 23.77 | 23.83 | 23.64 | 26,700 |
Jan 19, 2024 | 23.70 | 23.89 | 23.65 | 23.86 | 23.67 | 9,700 |
Jan 18, 2024 | 23.71 | 23.71 | 23.54 | 23.71 | 23.52 | 19,300 |
Jan 17, 2024 | 23.75 | 23.85 | 23.66 | 23.75 | 23.56 | 15,000 |
Jan 16, 2024 | 24.09 | 24.09 | 23.83 | 23.93 | 23.73 | 21,200 |
Jan 12, 2024 | 24.19 | 24.26 | 24.10 | 24.15 | 23.95 | 24,600 |
Jan 11, 2024 | 24.35 | 24.35 | 24.01 | 24.12 | 23.92 | 20,000 |
Jan 10, 2024 | 24.41 | 24.41 | 24.23 | 24.32 | 24.12 | 35,700 |
Jan 9, 2024 | 24.70 | 24.70 | 24.30 | 24.37 | 24.17 | 20,800 |
Jan 8, 2024 | 24.37 | 24.73 | 24.27 | 24.73 | 24.53 | 26,600 |
Jan 5, 2024 | 24.24 | 24.54 | 24.18 | 24.44 | 24.24 | 65,100 |
Jan 4, 2024 | 24.21 | 24.32 | 24.21 | 24.22 | 24.02 | 96,100 |
Jan 3, 2024 | 24.28 | 24.34 | 24.19 | 24.23 | 24.03 | 27,700 |
Jan 2, 2024 | 24.05 | 24.43 | 24.05 | 24.36 | 24.16 | 71,200 |
Dec 29, 2023 | 24.06 | 24.06 | 23.93 | 24.01 | 23.81 | 23,800 |
Dec 28, 2023 | 24.02 | 24.09 | 24.02 | 24.06 | 23.86 | 21,100 |
Dec 27, 2023 | 0.09 Dividend | |||||
Dec 27, 2023 | 24.01 | 24.01 | 23.94 | 23.97 | 23.77 | 8,400 |
Dec 26, 2023 | 24.18 | 24.18 | 23.96 | 24.08 | 23.80 | 27,700 |
Dec 22, 2023 | 23.95 | 24.08 | 23.86 | 23.95 | 23.67 | 43,300 |
Dec 21, 2023 | 23.88 | 23.88 | 23.64 | 23.83 | 23.55 | 58,800 |
Dec 20, 2023 | 24.20 | 24.20 | 23.75 | 23.75 | 23.47 | 52,300 |
Dec 19, 2023 | 24.10 | 24.13 | 24.05 | 24.13 | 23.85 | 21,000 |
Dec 18, 2023 | 23.95 | 24.01 | 23.95 | 23.97 | 23.69 | 12,300 |
Dec 15, 2023 | 24.09 | 24.09 | 23.86 | 23.95 | 23.67 | 85,300 |
Dec 14, 2023 | 24.00 | 24.28 | 24.00 | 24.13 | 23.85 | 29,300 |
Dec 13, 2023 | 23.39 | 23.88 | 23.38 | 23.87 | 23.59 | 50,800 |
Dec 12, 2023 | 23.80 | 23.80 | 23.40 | 23.45 | 23.18 | 214,200 |
Dec 11, 2023 | 23.50 | 23.54 | 23.42 | 23.51 | 23.24 | 28,000 |
Dec 8, 2023 | 23.44 | 23.47 | 23.37 | 23.42 | 23.15 | 22,100 |
Dec 7, 2023 | 23.32 | 23.51 | 23.32 | 23.48 | 23.21 | 21,000 |
Dec 6, 2023 | 23.39 | 23.46 | 23.29 | 23.30 | 23.03 | 36,600 |
Dec 5, 2023 | 23.29 | 23.34 | 23.27 | 23.30 | 23.03 | 21,700 |
Dec 4, 2023 | 23.35 | 23.49 | 23.35 | 23.47 | 23.19 | 27,100 |
Dec 1, 2023 | 23.14 | 23.42 | 23.14 | 23.42 | 23.15 | 8,400 |
Nov 30, 2023 | 23.01 | 23.15 | 23.01 | 23.15 | 22.88 | 16,200 |
Nov 29, 2023 | 23.05 | 23.06 | 22.94 | 22.95 | 22.68 | 7,400 |
Nov 28, 2023 | 0.12 Dividend | |||||
Nov 28, 2023 | 22.85 | 22.98 | 22.85 | 22.97 | 22.70 | 32,700 |
Nov 27, 2023 | 23.04 | 23.05 | 22.97 | 23.03 | 22.64 | 18,800 |
Nov 24, 2023 | 23.16 | 23.32 | 23.07 | 23.22 | 22.83 | 4,900 |
Nov 22, 2023 | 23.02 | 23.09 | 22.97 | 23.09 | 22.70 | 3,300 |
Nov 21, 2023 | 22.82 | 22.94 | 22.82 | 22.94 | 22.55 | 22,900 |
Nov 20, 2023 | 22.85 | 22.96 | 22.84 | 22.91 | 22.52 | 13,600 |
Nov 17, 2023 | 22.99 | 22.99 | 22.84 | 22.89 | 22.50 | 17,300 |
Nov 16, 2023 | 22.90 | 22.90 | 22.73 | 22.78 | 22.40 | 31,500 |
Nov 15, 2023 | 22.74 | 22.89 | 22.73 | 22.85 | 22.47 | 21,100 |
Nov 14, 2023 | 22.51 | 22.61 | 22.49 | 22.54 | 22.16 | 16,200 |
Nov 13, 2023 | 22.04 | 22.11 | 22.02 | 22.04 | 21.66 | 14,000 |
Nov 10, 2023 | 21.95 | 22.16 | 21.94 | 22.15 | 21.77 | 9,500 |
Nov 9, 2023 | 22.24 | 22.25 | 21.97 | 21.97 | 21.60 | 24,600 |
Nov 8, 2023 | 22.31 | 22.32 | 22.15 | 22.23 | 21.85 | 16,100 |
Nov 7, 2023 | 22.45 | 22.45 | 22.31 | 22.32 | 21.94 | 7,100 |
Nov 6, 2023 | 22.50 | 22.52 | 22.40 | 22.41 | 22.03 | 13,500 |
Nov 3, 2023 | 22.59 | 22.62 | 22.52 | 22.52 | 22.14 | 24,000 |
Nov 2, 2023 | 21.98 | 22.31 | 21.98 | 22.30 | 21.92 | 44,000 |
Nov 1, 2023 | 21.67 | 21.85 | 21.67 | 21.80 | 21.43 | 7,000 |
Oct 31, 2023 | 21.53 | 21.72 | 21.53 | 21.72 | 21.35 | 16,500 |
Oct 30, 2023 | 21.42 | 21.59 | 21.42 | 21.58 | 21.22 | 22,000 |
Oct 27, 2023 | 0.05 Dividend | |||||
Oct 27, 2023 | 21.61 | 21.61 | 21.32 | 21.32 | 20.96 | 3,900 |
Oct 26, 2023 | 21.88 | 21.88 | 21.79 | 21.79 | 21.37 | 4,600 |
Oct 25, 2023 | 21.80 | 21.83 | 21.70 | 21.79 | 21.37 | 11,200 |
Oct 24, 2023 | 21.88 | 21.94 | 21.79 | 21.91 | 21.49 | 12,000 |
Oct 23, 2023 | 21.77 | 21.90 | 21.69 | 21.69 | 21.27 | 38,600 |
Oct 20, 2023 | 21.97 | 22.10 | 21.88 | 21.88 | 21.46 | 9,600 |
Oct 19, 2023 | 22.14 | 22.33 | 22.06 | 22.07 | 21.64 | 5,900 |
Oct 18, 2023 | 22.39 | 22.39 | 22.23 | 22.25 | 21.82 | 20,700 |
Oct 17, 2023 | 22.40 | 22.60 | 22.32 | 22.49 | 22.06 | 29,500 |
Oct 16, 2023 | 22.19 | 22.47 | 22.19 | 22.42 | 21.99 | 55,100 |
Oct 13, 2023 | 22.24 | 22.28 | 22.15 | 22.19 | 21.76 | 29,100 |
Oct 12, 2023 | 22.48 | 22.48 | 22.04 | 22.13 | 21.71 | 39,600 |
Oct 11, 2023 | 22.41 | 22.41 | 22.27 | 22.36 | 21.93 | 5,900 |
Oct 10, 2023 | 22.20 | 22.36 | 22.20 | 22.31 | 21.88 | 12,000 |
Oct 9, 2023 | 21.87 | 22.14 | 21.87 | 22.12 | 21.69 | 251,600 |
Oct 6, 2023 | 21.60 | 21.99 | 21.50 | 21.94 | 21.52 | 24,500 |
Oct 5, 2023 | 21.75 | 21.83 | 21.70 | 21.80 | 21.38 | 7,300 |
Oct 4, 2023 | 21.86 | 21.91 | 21.72 | 21.91 | 21.49 | 5,100 |
Oct 3, 2023 | 21.84 | 21.89 | 21.82 | 21.86 | 21.45 | 9,300 |
Oct 2, 2023 | 22.28 | 22.28 | 21.85 | 21.96 | 21.53 | 3,400 |
Sep 29, 2023 | 22.41 | 22.48 | 22.31 | 22.35 | 21.92 | 7,400 |
Sep 28, 2023 | 22.47 | 22.47 | 22.35 | 22.35 | 21.92 | 1,500 |
Sep 27, 2023 | 0.07 Dividend | |||||
Sep 27, 2023 | 22.43 | 22.43 | 22.29 | 22.34 | 21.91 | 2,700 |
Sep 26, 2023 | 22.71 | 22.71 | 22.48 | 22.49 | 21.99 | 8,000 |
Sep 25, 2023 | 22.77 | 22.81 | 22.73 | 22.81 | 22.31 | 6,300 |
Sep 22, 2023 | 23.51 | 23.51 | 22.82 | 22.82 | 22.31 | 4,200 |
Sep 21, 2023 | 23.12 | 23.13 | 22.99 | 22.99 | 22.49 | 16,700 |
Sep 20, 2023 | 23.40 | 23.47 | 23.27 | 23.27 | 22.76 | 27,300 |
Sep 19, 2023 | 23.45 | 23.45 | 23.19 | 23.25 | 22.74 | 13,700 |
Sep 18, 2023 | 23.35 | 23.41 | 23.32 | 23.32 | 22.81 | 10,500 |
Sep 15, 2023 | 23.49 | 23.52 | 23.37 | 23.37 | 22.86 | 2,800 |
Sep 14, 2023 | 23.47 | 23.53 | 23.44 | 23.50 | 22.98 | 5,800 |
Sep 13, 2023 | 23.13 | 23.26 | 23.13 | 23.20 | 22.69 | 7,900 |
Sep 12, 2023 | 23.13 | 23.28 | 23.13 | 23.26 | 22.75 | 16,500 |
Sep 11, 2023 | 23.19 | 23.23 | 23.15 | 23.15 | 22.64 | 3,700 |
Sep 8, 2023 | 23.05 | 23.13 | 23.05 | 23.12 | 22.61 | 10,900 |
Sep 7, 2023 | 23.29 | 23.29 | 22.99 | 23.09 | 22.58 | 111,100 |
Sep 6, 2023 | 23.16 | 23.16 | 22.95 | 23.10 | 22.59 | 15,400 |
Sep 5, 2023 | 23.28 | 23.34 | 23.18 | 23.18 | 22.67 | 11,900 |
Sep 1, 2023 | 23.68 | 23.70 | 23.40 | 23.51 | 22.99 | 19,400 |
Aug 31, 2023 | 23.69 | 23.69 | 23.51 | 23.53 | 23.01 | 32,800 |
Aug 30, 2023 | 23.75 | 23.75 | 23.60 | 23.62 | 23.09 | 11,500 |
Aug 29, 2023 | 0.08 Dividend | |||||
Aug 29, 2023 | 23.44 | 23.65 | 23.44 | 23.64 | 23.12 | 35,300 |
Aug 28, 2023 | 23.57 | 23.57 | 23.44 | 23.49 | 22.90 | 28,900 |
Aug 25, 2023 | 23.32 | 23.41 | 23.31 | 23.35 | 22.76 | 5,300 |
Aug 24, 2023 | 23.43 | 23.43 | 23.31 | 23.31 | 22.72 | 2,800 |
Aug 23, 2023 | 23.34 | 23.42 | 23.32 | 23.38 | 22.79 | 18,100 |
Aug 22, 2023 | 23.46 | 23.46 | 23.33 | 23.34 | 22.75 | 9,300 |
Aug 21, 2023 | 23.51 | 23.51 | 23.38 | 23.48 | 22.89 | 4,500 |
Aug 18, 2023 | 23.47 | 23.60 | 23.47 | 23.58 | 22.98 | 4,600 |
Aug 17, 2023 | 23.70 | 23.71 | 23.53 | 23.53 | 22.94 | 5,200 |
Aug 16, 2023 | 23.64 | 23.66 | 23.48 | 23.52 | 22.92 | 16,100 |
Aug 15, 2023 | 23.72 | 23.72 | 23.59 | 23.61 | 23.01 | 8,200 |
Aug 14, 2023 | 24.04 | 24.11 | 23.92 | 23.93 | 23.32 | 12,500 |
Aug 11, 2023 | 24.43 | 24.43 | 24.07 | 24.07 | 23.46 | 13,400 |
Aug 10, 2023 | 24.26 | 24.42 | 24.13 | 24.16 | 23.55 | 12,200 |
Aug 9, 2023 | 24.13 | 24.26 | 24.13 | 24.26 | 23.64 | 1,600 |
Aug 8, 2023 | 25.71 | 25.71 | 23.90 | 24.30 | 23.68 | 6,400 |
Aug 7, 2023 | 23.96 | 24.27 | 23.96 | 24.21 | 23.59 | 31,300 |
Aug 4, 2023 | 24.09 | 24.13 | 23.88 | 23.89 | 23.28 | 47,700 |
Aug 3, 2023 | 24.00 | 24.06 | 23.97 | 24.00 | 23.39 | 20,500 |
Aug 2, 2023 | 24.17 | 24.20 | 24.10 | 24.10 | 23.49 | 3,600 |
Aug 1, 2023 | 24.34 | 24.34 | 24.26 | 24.27 | 23.65 | 19,900 |
Jul 31, 2023 | 24.45 | 24.46 | 24.38 | 24.41 | 23.79 | 39,300 |
Jul 28, 2023 | 24.57 | 24.57 | 24.41 | 24.45 | 23.83 | 14,900 |
Jul 27, 2023 | 0.06 Dividend | |||||
Jul 27, 2023 | 24.61 | 24.63 | 24.36 | 24.39 | 23.77 | 10,300 |
Jul 26, 2023 | 24.37 | 24.60 | 24.37 | 24.60 | 23.92 | 25,500 |
Jul 25, 2023 | 24.79 | 24.79 | 24.48 | 24.50 | 23.82 | 10,900 |
Jul 24, 2023 | 24.54 | 24.63 | 24.54 | 24.55 | 23.87 | 14,900 |
Jul 21, 2023 | 24.49 | 24.50 | 24.43 | 24.48 | 23.80 | 23,600 |
Jul 20, 2023 | 24.20 | 24.42 | 24.20 | 24.38 | 23.70 | 19,400 |
Jul 19, 2023 | 24.11 | 24.24 | 24.11 | 24.21 | 23.54 | 53,400 |
Jul 18, 2023 | 23.85 | 24.09 | 23.84 | 23.95 | 23.29 | 63,100 |
Jul 17, 2023 | 23.80 | 23.90 | 23.80 | 23.85 | 23.19 | 11,200 |
Jul 14, 2023 | 24.21 | 24.21 | 23.94 | 23.95 | 23.29 | 9,500 |
Jul 13, 2023 | 24.13 | 24.34 | 24.09 | 24.18 | 23.51 | 19,800 |
Jul 12, 2023 | 24.08 | 24.10 | 24.02 | 24.06 | 23.39 | 46,700 |
Jul 11, 2023 | 23.81 | 23.94 | 23.77 | 23.93 | 23.27 | 15,500 |
Jul 10, 2023 | 23.73 | 23.77 | 23.64 | 23.69 | 23.03 | 8,800 |
Jul 7, 2023 | 23.81 | 23.81 | 23.65 | 23.65 | 22.99 | 9,000 |
Jul 6, 2023 | 23.74 | 23.74 | 23.61 | 23.71 | 23.05 | 5,300 |
Jul 5, 2023 | 23.87 | 23.99 | 23.87 | 23.90 | 23.24 | 10,500 |
Jul 3, 2023 | 23.86 | 23.97 | 23.86 | 23.96 | 23.29 | 8,900 |
Jun 30, 2023 | 23.91 | 23.91 | 23.66 | 23.79 | 23.13 | 12,300 |
Jun 29, 2023 | 23.59 | 23.66 | 23.59 | 23.64 | 22.99 | 17,200 |
Jun 28, 2023 | 0.06 Dividend | |||||
Jun 28, 2023 | 23.50 | 23.90 | 23.40 | 23.87 | 23.21 | 27,500 |
Jun 27, 2023 | 23.64 | 23.75 | 23.54 | 23.71 | 22.99 | 18,500 |
Jun 26, 2023 | 23.52 | 23.66 | 23.40 | 23.62 | 22.91 | 19,400 |
Jun 23, 2023 | 23.69 | 23.69 | 23.48 | 23.48 | 22.77 | 10,000 |
Jun 22, 2023 | 23.90 | 23.90 | 23.65 | 23.68 | 22.96 | 12,800 |
Jun 21, 2023 | 23.79 | 23.92 | 23.79 | 23.84 | 23.12 | 13,000 |
Jun 20, 2023 | 23.99 | 23.99 | 23.86 | 23.86 | 23.14 | 9,100 |
Jun 16, 2023 | 24.13 | 24.14 | 24.04 | 24.12 | 23.39 | 16,900 |
Jun 15, 2023 | 23.80 | 24.07 | 23.79 | 24.03 | 23.30 | 11,000 |
Jun 14, 2023 | 23.86 | 23.92 | 23.68 | 23.71 | 22.99 | 10,800 |
Jun 13, 2023 | 23.75 | 23.78 | 23.71 | 23.74 | 23.02 | 12,100 |
Jun 12, 2023 | 23.57 | 23.60 | 23.57 | 23.60 | 22.89 | 15,600 |
Jun 9, 2023 | 23.64 | 23.90 | 23.64 | 23.65 | 22.94 | 16,300 |
Jun 8, 2023 | 23.80 | 23.80 | 23.59 | 23.75 | 23.03 | 6,000 |
Jun 7, 2023 | 23.69 | 23.77 | 23.69 | 23.73 | 23.01 | 1,700 |
Jun 6, 2023 | 23.27 | 23.45 | 23.27 | 23.42 | 22.71 | 5,800 |
Jun 5, 2023 | 23.35 | 23.51 | 23.30 | 23.31 | 22.61 | 5,100 |
Jun 2, 2023 | 23.10 | 23.37 | 23.04 | 23.34 | 22.64 | 21,500 |
Jun 1, 2023 | 22.83 | 23.00 | 22.83 | 22.96 | 22.27 | 14,800 |
May 31, 2023 | 22.85 | 22.99 | 22.80 | 22.93 | 22.23 | 7,500 |
May 30, 2023 | 22.97 | 23.02 | 22.92 | 22.95 | 22.26 | 10,100 |
May 26, 2023 | 0.07 Dividend | |||||
May 26, 2023 | 22.95 | 23.05 | 22.89 | 23.04 | 22.34 | 49,200 |
May 25, 2023 | 23.22 | 23.22 | 22.84 | 23.02 | 22.25 | 11,000 |
May 24, 2023 | 23.36 | 23.36 | 23.23 | 23.23 | 22.46 | 4,300 |
May 23, 2023 | 23.56 | 23.73 | 23.49 | 23.49 | 22.71 | 35,700 |
May 22, 2023 | 23.55 | 23.69 | 23.53 | 23.54 | 22.76 | 12,100 |
May 19, 2023 | 23.58 | 23.58 | 23.50 | 23.55 | 22.77 | 19,400 |
May 18, 2023 | 23.54 | 23.56 | 23.36 | 23.56 | 22.78 | 6,200 |
May 17, 2023 | 23.36 | 23.59 | 23.35 | 23.56 | 22.77 | 14,200 |
May 16, 2023 | 23.46 | 23.46 | 23.27 | 23.27 | 22.50 | 13,100 |
May 15, 2023 | 23.53 | 23.62 | 23.53 | 23.59 | 22.81 | 5,100 |
May 12, 2023 | 23.61 | 23.63 | 23.50 | 23.60 | 22.82 | 5,400 |
May 11, 2023 | 23.59 | 23.60 | 23.53 | 23.58 | 22.79 | 5,400 |
May 10, 2023 | 24.03 | 24.03 | 23.60 | 23.74 | 22.95 | 6,800 |
May 9, 2023 | 23.73 | 23.87 | 23.73 | 23.80 | 23.01 | 5,800 |
May 8, 2023 | 23.98 | 24.15 | 23.88 | 23.88 | 23.09 | 9,800 |
May 5, 2023 | 23.86 | 24.00 | 23.86 | 23.95 | 23.16 | 9,000 |
May 4, 2023 | 23.51 | 23.63 | 23.51 | 23.58 | 22.80 | 8,600 |
May 3, 2023 | 23.98 | 24.08 | 23.75 | 23.75 | 22.96 | 9,000 |
May 2, 2023 | 23.92 | 24.02 | 23.87 | 23.99 | 23.20 | 7,600 |
May 1, 2023 | 24.45 | 24.58 | 24.45 | 24.45 | 23.64 | 28,000 |
Apr 28, 2023 | 24.35 | 24.51 | 24.35 | 24.50 | 23.69 | 1,500 |
Apr 27, 2023 | 24.13 | 24.36 | 24.13 | 24.32 | 23.51 | 7,300 |
Apr 26, 2023 | 0.05 Dividend | |||||
Apr 26, 2023 | 24.18 | 24.18 | 24.01 | 24.02 | 23.22 | 1,500 |
Apr 25, 2023 | 24.54 | 24.54 | 24.34 | 24.34 | 23.49 | 4,400 |
Apr 24, 2023 | 24.67 | 24.67 | 24.55 | 24.61 | 23.74 | 6,900 |
Apr 21, 2023 | 24.52 | 24.59 | 24.52 | 24.58 | 23.71 | 1,200 |
Apr 20, 2023 | 24.56 | 24.56 | 24.54 | 24.54 | 23.68 | 3,800 |
Apr 19, 2023 | 24.79 | 24.89 | 24.77 | 24.84 | 23.97 | 11,200 |
Related Tickers
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.46
+1.66%
ECH iShares MSCI Chile ETF
26.27
+1.47%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.06
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
101.92
+1.29%
EPU iShares MSCI Peru ETF
39.88
+1.22%
KIE SPDR S&P Insurance ETF
48.28
+1.17%
ATMP Barclays ETN+ Select MLP ETN
23.61
+1.14%
IAK iShares U.S. Insurance ETF
110.64
+1.00%
IHF iShares U.S. Healthcare Providers ETF
51.55
+0.93%
MLPX Global X MLP & Energy Infrastructure ETF
47.51
+0.91%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.54
+0.88%
CEFS Saba Closed-End Funds ETF
19.63
+0.87%
TPYP Tortoise North American Pipeline Fund
27.04
+0.84%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.23
+0.83%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.68
+0.83%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.04
+0.78%
CCOR Core Alternative ETF
26.24
+0.73%
FIW First Trust Water ETF
97.31
+0.72%
FCOM Fidelity MSCI Communication Services Index ETF
48.84
+0.72%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
81.50
+0.72%
IYK iShares US Consumer Staples ETF
64.97
+0.70%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.70
+0.70%
USAI Pacer American Energy Independence ETF
30.77
+0.68%
ENFR Alerian Energy Infrastructure ETF
24.75
+0.68%
BIZD VanEck BDC Income ETF
16.36
+0.68%
NANR SPDR S&P North American Natural Resources ETF
55.65
+0.67%
SDG iShares MSCI Global Sustainable Development Goals ETF
74.97
+0.66%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
+0.64%
BLOK Amplify Transformational Data Sharing ETF
30.86
+0.62%
CQQQ Invesco China Technology ETF
30.94
+0.62%
IYF iShares U.S. Financials ETF
90.04
+0.61%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.48
+0.61%
RZV Invesco S&P SmallCap 600 Pure Value ETF
98.68
+0.61%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.15
+0.61%
GDX VanEck Gold Miners ETF
33.75
+0.60%
EMLP First Trust North American Energy Infrastructure Fund
28.71
+0.60%
FXO First Trust Financials AlphaDEX Fund
44.21
+0.59%
VPC Virtus Private Credit ETF
22.25
+0.59%
KGRN KraneShares MSCI China Clean Technology ETF
19.92
+0.58%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.97
+0.58%
XLU Utilities Select Sector SPDR Fund
64.44
+0.56%
EWM iShares MSCI Malaysia ETF
21.64
+0.56%
SDY SPDR S&P Dividend ETF
125.65
+0.52%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.98
+0.50%
VPU Vanguard Utilities Index Fund ETF Shares
139.52
+0.49%
ISMD Inspire Small/Mid Cap ETF
33.14
+0.49%
FUTY Fidelity MSCI Utilities Index ETF
41.50
+0.48%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.36
+0.48%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.61
+0.47%
FSTA Fidelity MSCI Consumer Staples Index ETF
45.78
+0.47%
DVY iShares Select Dividend ETF
116.88
+0.46%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.26
+0.45%
SDOG ALPS Sector Dividend Dogs ETF
51.21
+0.45%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
56.87
+0.44%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.21
+0.43%
FYT First Trust Small Cap Value AlphaDEX Fund
50.38
+0.43%
RPV Invesco S&P 500 Pure Value ETF
82.94
+0.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.71
+0.42%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.01
+0.41%
IJS iShares S&P Small-Cap 600 Value ETF
94.51
+0.41%
SLYV SPDR S&P 600 Small Cap Value ETF
76.32
+0.41%
PID Invesco International Dividend Achievers ETF
17.49
+0.40%
VFH Vanguard Financials Index Fund ETF Shares
96.40
+0.39%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
96.36
+0.38%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.04
+0.37%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
148.24
+0.37%
REZ iShares Residential and Multisector Real Estate ETF
68.65
+0.37%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.17
+0.36%
XLF Financial Select Sector SPDR Fund
39.83
+0.35%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.72
+0.34%
GLD SPDR Gold Shares
220.34
+0.34%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.79
+0.34%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.29
+0.33%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.85
+0.32%
IAU iShares Gold Trust
45.00
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
35.49
+0.31%
FXG First Trust Consumer Staples AlphaDEX Fund
65.23
+0.31%
ICF iShares Cohen & Steers REIT ETF
52.70
+0.30%
IFRA iShares U.S. Infrastructure ETF
41.37
+0.29%
IYG iShares U.S. Financial Services ETF
62.66
+0.29%
BLCN Siren Nasdaq NexGen Economy ETF
24.61
+0.29%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.34
+0.28%
FDL First Trust Morningstar Dividend Leaders Index Fund
36.62
+0.27%
IDX VanEck Indonesia Index ETF
15.74
+0.27%
FNDA Schwab Fundamental U.S. Small Company Index ETF
52.96
+0.27%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.99
+0.26%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.26%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.66
+0.25%
IMCV iShares Morningstar Mid-Cap Value ETF
68.44
+0.25%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.43
+0.25%
EYLD Cambria Emerging Shareholder Yield ETF
33.65
+0.24%
RWL Invesco S&P 500 Revenue ETF
89.53
+0.24%
EMXC iShares MSCI Emerging Markets ex China ETF
55.51
+0.23%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.25
+0.23%
RNSC First Trust Small Cap US Equity Select ETF
26.85
+0.22%
IUSV iShares Core S&P U.S. Value ETF
85.58
+0.22%
ESGS Columbia U.S. ESG Equity Income ETF
42.67
+0.22%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
147.29
+0.22%
EWC iShares MSCI Canada ETF
36.85
+0.22%
HEDJ WisdomTree Europe Hedged Equity Fund
46.63
+0.21%