NYSEArca - Delayed Quote • USD
Schwab Fundamental International Small Company Index ETF (FNDC)
At close: April 23 at 4:00 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 23, 2024 | 34.38 | 34.66 | 34.36 | 34.64 | 34.64 | 107,200 |
Apr 22, 2024 | 34.22 | 34.43 | 34.15 | 34.31 | 34.31 | 114,600 |
Apr 19, 2024 | 33.97 | 34.09 | 33.89 | 33.98 | 33.98 | 130,800 |
Apr 18, 2024 | 34.09 | 34.23 | 33.97 | 34.04 | 34.04 | 160,900 |
Apr 17, 2024 | 34.04 | 34.08 | 33.81 | 33.97 | 33.97 | 158,900 |
Apr 16, 2024 | 34.00 | 34.10 | 33.87 | 33.99 | 33.99 | 149,900 |
Apr 15, 2024 | 34.87 | 34.87 | 34.35 | 34.38 | 34.38 | 142,800 |
Apr 12, 2024 | 34.83 | 34.92 | 34.52 | 34.56 | 34.56 | 112,900 |
Apr 11, 2024 | 35.19 | 35.20 | 34.85 | 35.18 | 35.18 | 146,300 |
Apr 10, 2024 | 35.06 | 35.15 | 34.85 | 34.96 | 34.96 | 165,600 |
Apr 9, 2024 | 35.62 | 35.67 | 35.39 | 35.55 | 35.55 | 130,900 |
Apr 8, 2024 | 35.46 | 35.53 | 35.42 | 35.46 | 35.46 | 136,200 |
Apr 5, 2024 | 35.14 | 35.34 | 35.09 | 35.25 | 35.25 | 121,400 |
Apr 4, 2024 | 35.57 | 35.58 | 35.06 | 35.11 | 35.11 | 114,200 |
Apr 3, 2024 | 35.06 | 35.39 | 35.06 | 35.33 | 35.33 | 131,500 |
Apr 2, 2024 | 35.07 | 35.10 | 34.98 | 35.06 | 35.06 | 164,500 |
Apr 1, 2024 | 35.48 | 35.62 | 35.31 | 35.38 | 35.38 | 154,400 |
Mar 28, 2024 | 35.43 | 35.51 | 35.42 | 35.47 | 35.47 | 170,200 |
Mar 27, 2024 | 35.44 | 35.62 | 35.41 | 35.58 | 35.58 | 156,100 |
Mar 26, 2024 | 35.38 | 35.43 | 35.31 | 35.31 | 35.31 | 170,500 |
Mar 25, 2024 | 35.19 | 35.30 | 35.19 | 35.25 | 35.25 | 185,900 |
Mar 22, 2024 | 35.39 | 35.39 | 35.25 | 35.30 | 35.30 | 149,000 |
Mar 21, 2024 | 35.44 | 35.49 | 35.37 | 35.40 | 35.40 | 121,800 |
Mar 20, 2024 | 34.99 | 35.46 | 34.98 | 35.44 | 35.44 | 146,200 |
Mar 19, 2024 | 34.87 | 35.07 | 34.84 | 34.99 | 34.99 | 135,700 |
Mar 18, 2024 | 35.09 | 35.10 | 34.96 | 35.00 | 35.00 | 127,100 |
Mar 15, 2024 | 34.94 | 35.03 | 34.87 | 34.99 | 34.99 | 100,600 |
Mar 14, 2024 | 35.19 | 35.22 | 34.84 | 34.94 | 34.94 | 146,200 |
Mar 13, 2024 | 35.08 | 35.21 | 35.07 | 35.13 | 35.13 | 174,400 |
Mar 12, 2024 | 35.03 | 35.21 | 34.91 | 35.21 | 35.21 | 208,300 |
Mar 11, 2024 | 34.94 | 35.00 | 34.86 | 34.97 | 34.97 | 200,500 |
Mar 8, 2024 | 35.35 | 35.44 | 35.19 | 35.22 | 35.22 | 182,400 |
Mar 7, 2024 | 35.12 | 35.24 | 35.06 | 35.20 | 35.20 | 271,500 |
Mar 6, 2024 | 34.86 | 35.03 | 34.83 | 34.90 | 34.90 | 248,300 |
Mar 5, 2024 | 34.51 | 34.61 | 34.33 | 34.42 | 34.42 | 129,600 |
Mar 4, 2024 | 34.45 | 34.51 | 34.40 | 34.45 | 34.45 | 156,500 |
Mar 1, 2024 | 34.46 | 34.70 | 34.34 | 34.68 | 34.68 | 158,600 |
Feb 29, 2024 | 34.48 | 34.53 | 34.24 | 34.38 | 34.38 | 142,300 |
Feb 28, 2024 | 34.22 | 34.36 | 34.22 | 34.28 | 34.28 | 135,700 |
Feb 27, 2024 | 34.40 | 34.49 | 34.40 | 34.49 | 34.49 | 211,900 |
Feb 26, 2024 | 34.43 | 34.43 | 34.31 | 34.38 | 34.38 | 155,400 |
Feb 23, 2024 | 34.47 | 34.53 | 34.42 | 34.48 | 34.48 | 152,300 |
Feb 22, 2024 | 34.45 | 34.50 | 34.36 | 34.47 | 34.47 | 227,300 |
Feb 21, 2024 | 34.12 | 34.21 | 34.09 | 34.19 | 34.19 | 148,100 |
Feb 20, 2024 | 34.15 | 34.23 | 34.08 | 34.16 | 34.16 | 216,000 |
Feb 16, 2024 | 33.97 | 34.18 | 33.94 | 34.07 | 34.07 | 143,700 |
Feb 15, 2024 | 33.81 | 34.06 | 33.81 | 34.04 | 34.04 | 156,800 |
Feb 14, 2024 | 33.62 | 33.81 | 33.60 | 33.77 | 33.77 | 171,800 |
Feb 13, 2024 | 33.62 | 33.66 | 33.26 | 33.36 | 33.36 | 494,900 |
Feb 12, 2024 | 34.00 | 34.22 | 34.00 | 34.12 | 34.12 | 161,800 |
Feb 9, 2024 | 33.84 | 33.96 | 33.76 | 33.93 | 33.93 | 140,900 |
Feb 8, 2024 | 33.88 | 33.88 | 33.71 | 33.86 | 33.86 | 204,500 |
Feb 7, 2024 | 34.01 | 34.04 | 33.92 | 33.97 | 33.97 | 193,900 |
Feb 6, 2024 | 33.75 | 33.95 | 33.71 | 33.95 | 33.95 | 186,100 |
Feb 5, 2024 | 33.82 | 33.83 | 33.62 | 33.72 | 33.72 | 158,800 |
Feb 2, 2024 | 34.06 | 34.08 | 33.90 | 34.07 | 34.07 | 131,800 |
Feb 1, 2024 | 34.10 | 34.35 | 34.04 | 34.33 | 34.33 | 152,700 |
Jan 31, 2024 | 34.16 | 34.33 | 33.86 | 33.92 | 33.92 | 315,700 |
Jan 30, 2024 | 34.05 | 34.08 | 33.91 | 34.04 | 34.04 | 159,500 |
Jan 29, 2024 | 33.98 | 34.18 | 33.90 | 34.15 | 34.15 | 227,600 |
Jan 26, 2024 | 34.01 | 34.05 | 33.94 | 33.97 | 33.97 | 185,500 |
Jan 25, 2024 | 33.99 | 33.99 | 33.81 | 33.94 | 33.94 | 185,500 |
Jan 24, 2024 | 34.01 | 34.02 | 33.74 | 33.74 | 33.74 | 159,500 |
Jan 23, 2024 | 33.61 | 33.64 | 33.48 | 33.64 | 33.64 | 212,400 |
Jan 22, 2024 | 33.66 | 33.79 | 33.63 | 33.70 | 33.70 | 208,400 |
Jan 19, 2024 | 33.38 | 33.54 | 33.26 | 33.54 | 33.54 | 146,200 |
Jan 18, 2024 | 33.41 | 33.49 | 33.30 | 33.49 | 33.49 | 207,600 |
Jan 17, 2024 | 33.13 | 33.24 | 33.02 | 33.21 | 33.21 | 179,800 |
Jan 16, 2024 | 33.84 | 33.85 | 33.57 | 33.63 | 33.63 | 218,200 |
Jan 12, 2024 | 34.50 | 34.58 | 34.31 | 34.37 | 34.37 | 147,600 |
Jan 11, 2024 | 34.31 | 34.33 | 33.94 | 34.28 | 34.28 | 158,400 |
Jan 10, 2024 | 34.29 | 34.39 | 34.26 | 34.36 | 34.36 | 240,900 |
Jan 9, 2024 | 34.23 | 34.26 | 34.14 | 34.21 | 34.21 | 270,200 |
Jan 8, 2024 | 34.07 | 34.43 | 34.05 | 34.42 | 34.42 | 177,600 |
Jan 5, 2024 | 33.95 | 34.30 | 33.91 | 34.03 | 34.03 | 161,800 |
Jan 4, 2024 | 34.02 | 34.21 | 33.97 | 34.08 | 34.08 | 206,300 |
Jan 3, 2024 | 34.05 | 34.15 | 33.90 | 34.08 | 34.08 | 220,600 |
Jan 2, 2024 | 34.52 | 34.58 | 34.35 | 34.38 | 34.38 | 242,000 |
Dec 29, 2023 | 34.85 | 34.97 | 34.80 | 34.86 | 34.86 | 148,800 |
Dec 28, 2023 | 34.92 | 35.01 | 34.83 | 34.87 | 34.87 | 159,200 |
Dec 27, 2023 | 34.66 | 34.87 | 34.66 | 34.81 | 34.81 | 158,100 |
Dec 26, 2023 | 34.54 | 34.69 | 34.53 | 34.64 | 34.64 | 146,800 |
Dec 22, 2023 | 34.53 | 34.65 | 34.44 | 34.56 | 34.56 | 187,300 |
Dec 21, 2023 | 34.26 | 34.43 | 34.20 | 34.40 | 34.40 | 153,800 |
Dec 20, 2023 | 34.24 | 34.29 | 33.85 | 33.87 | 33.87 | 201,900 |
Dec 19, 2023 | 34.02 | 34.15 | 33.98 | 34.15 | 34.15 | 185,700 |
Dec 18, 2023 | 33.87 | 33.88 | 33.72 | 33.81 | 33.81 | 180,300 |
Dec 15, 2023 | 33.98 | 34.01 | 33.74 | 33.77 | 33.77 | 195,400 |
Dec 14, 2023 | 33.99 | 34.23 | 33.99 | 34.15 | 34.15 | 186,300 |
Dec 13, 2023 | 33.03 | 33.66 | 32.89 | 33.66 | 33.66 | 180,600 |
Dec 12, 2023 | 32.98 | 33.06 | 32.83 | 33.06 | 33.06 | 533,600 |
Dec 11, 2023 | 33.01 | 33.11 | 32.98 | 33.10 | 33.10 | 216,100 |
Dec 8, 2023 | 32.92 | 33.12 | 32.87 | 33.03 | 33.03 | 228,100 |
Dec 7, 2023 | 32.94 | 33.20 | 32.85 | 33.06 | 33.06 | 171,000 |
Dec 6, 2023 | 0.76 Dividend | |||||
Dec 6, 2023 | 33.05 | 33.08 | 32.81 | 32.83 | 32.83 | 191,000 |
Dec 5, 2023 | 33.48 | 33.58 | 33.37 | 33.40 | 32.64 | 154,400 |
Dec 4, 2023 | 33.56 | 33.69 | 33.46 | 33.57 | 32.81 | 152,100 |
Dec 1, 2023 | 33.40 | 33.87 | 33.37 | 33.85 | 33.08 | 242,200 |
Nov 30, 2023 | 33.52 | 33.52 | 33.33 | 33.44 | 32.68 | 123,200 |
Nov 29, 2023 | 33.62 | 33.71 | 33.52 | 33.61 | 32.84 | 137,600 |
Nov 28, 2023 | 33.39 | 33.64 | 33.35 | 33.52 | 32.76 | 131,900 |
Nov 27, 2023 | 33.32 | 33.37 | 33.25 | 33.35 | 32.59 | 100,100 |
Nov 24, 2023 | 33.22 | 33.38 | 33.21 | 33.38 | 32.62 | 79,200 |
Nov 22, 2023 | 33.15 | 33.20 | 33.01 | 33.20 | 32.44 | 126,100 |
Nov 21, 2023 | 33.24 | 33.29 | 33.01 | 33.07 | 32.32 | 168,800 |
Nov 20, 2023 | 33.07 | 33.27 | 33.05 | 33.26 | 32.50 | 136,800 |
Nov 17, 2023 | 32.96 | 33.08 | 32.92 | 33.07 | 32.32 | 148,700 |
Nov 16, 2023 | 32.65 | 32.75 | 32.52 | 32.65 | 31.91 | 134,800 |
Nov 15, 2023 | 32.85 | 33.00 | 32.77 | 32.85 | 32.10 | 202,700 |
Nov 14, 2023 | 32.56 | 32.97 | 32.56 | 32.96 | 32.21 | 183,900 |
Nov 13, 2023 | 31.74 | 31.94 | 31.71 | 31.87 | 31.14 | 107,300 |
Nov 10, 2023 | 31.79 | 31.95 | 31.62 | 31.91 | 31.18 | 158,600 |
Nov 9, 2023 | 32.12 | 32.15 | 31.75 | 31.77 | 31.05 | 180,200 |
Nov 8, 2023 | 31.77 | 31.83 | 31.62 | 31.73 | 31.01 | 177,700 |
Nov 7, 2023 | 31.88 | 31.94 | 31.75 | 31.89 | 31.16 | 162,400 |
Nov 6, 2023 | 32.34 | 32.34 | 32.09 | 32.11 | 31.38 | 109,200 |
Nov 3, 2023 | 32.21 | 32.49 | 32.21 | 32.33 | 31.59 | 167,900 |
Nov 2, 2023 | 31.64 | 31.80 | 31.57 | 31.80 | 31.08 | 193,600 |
Nov 1, 2023 | 30.85 | 31.12 | 30.82 | 31.09 | 30.38 | 167,400 |
Oct 31, 2023 | 30.84 | 30.95 | 30.78 | 30.92 | 30.22 | 163,100 |
Oct 30, 2023 | 30.59 | 30.70 | 30.45 | 30.68 | 29.98 | 138,400 |
Oct 27, 2023 | 30.54 | 30.54 | 30.23 | 30.33 | 29.64 | 170,100 |
Oct 26, 2023 | 30.35 | 30.38 | 30.11 | 30.23 | 29.54 | 281,700 |
Oct 25, 2023 | 30.57 | 30.58 | 30.35 | 30.39 | 29.70 | 165,500 |
Oct 24, 2023 | 30.69 | 30.81 | 30.62 | 30.74 | 30.04 | 218,000 |
Oct 23, 2023 | 30.40 | 30.76 | 30.30 | 30.52 | 29.82 | 209,800 |
Oct 20, 2023 | 30.76 | 30.80 | 30.58 | 30.60 | 29.90 | 298,400 |
Oct 19, 2023 | 31.00 | 31.17 | 30.79 | 30.83 | 30.13 | 256,300 |
Oct 18, 2023 | 31.31 | 31.31 | 30.96 | 31.00 | 30.29 | 191,300 |
Oct 17, 2023 | 31.26 | 31.63 | 31.26 | 31.53 | 30.81 | 139,700 |
Oct 16, 2023 | 31.37 | 31.51 | 31.32 | 31.50 | 30.78 | 152,200 |
Oct 13, 2023 | 31.54 | 31.54 | 31.25 | 31.36 | 30.65 | 162,400 |
Oct 12, 2023 | 32.05 | 32.05 | 31.58 | 31.68 | 30.96 | 106,600 |
Oct 11, 2023 | 32.05 | 32.12 | 31.81 | 32.01 | 31.28 | 154,800 |
Oct 10, 2023 | 31.92 | 32.16 | 31.90 | 32.04 | 31.31 | 117,600 |
Oct 9, 2023 | 31.42 | 31.72 | 31.41 | 31.67 | 30.95 | 108,500 |
Oct 6, 2023 | 31.33 | 31.76 | 31.19 | 31.71 | 30.99 | 130,700 |
Oct 5, 2023 | 31.23 | 31.42 | 31.17 | 31.39 | 30.67 | 164,900 |
Oct 4, 2023 | 31.06 | 31.08 | 30.77 | 31.03 | 30.32 | 305,600 |
Oct 3, 2023 | 31.29 | 31.37 | 31.04 | 31.16 | 30.45 | 500,500 |
Oct 2, 2023 | 31.99 | 31.99 | 31.59 | 31.62 | 30.90 | 269,800 |
Sep 29, 2023 | 32.52 | 32.52 | 32.11 | 32.14 | 31.41 | 171,600 |
Sep 28, 2023 | 32.03 | 32.32 | 32.00 | 32.22 | 31.49 | 180,700 |
Sep 27, 2023 | 32.22 | 32.24 | 31.91 | 32.07 | 31.34 | 167,800 |
Sep 26, 2023 | 32.29 | 32.35 | 32.06 | 32.09 | 31.36 | 227,600 |
Sep 25, 2023 | 32.48 | 32.62 | 32.43 | 32.59 | 31.85 | 178,400 |
Sep 22, 2023 | 32.83 | 32.86 | 32.65 | 32.65 | 31.91 | 346,200 |
Sep 21, 2023 | 32.81 | 32.84 | 32.60 | 32.62 | 31.88 | 277,200 |
Sep 20, 2023 | 33.34 | 33.49 | 33.05 | 33.06 | 32.31 | 142,000 |
Sep 19, 2023 | 33.34 | 33.37 | 33.19 | 33.25 | 32.49 | 159,000 |
Sep 18, 2023 | 33.22 | 33.28 | 33.10 | 33.21 | 32.45 | 148,400 |
Sep 15, 2023 | 33.44 | 33.52 | 33.27 | 33.28 | 32.52 | 131,900 |
Sep 14, 2023 | 33.35 | 33.52 | 33.34 | 33.48 | 32.72 | 119,800 |
Sep 13, 2023 | 33.18 | 33.25 | 33.05 | 33.11 | 32.36 | 106,500 |
Sep 12, 2023 | 33.23 | 33.37 | 33.23 | 33.28 | 32.52 | 145,700 |
Sep 11, 2023 | 33.32 | 33.44 | 33.29 | 33.38 | 32.62 | 137,500 |
Sep 8, 2023 | 33.04 | 33.12 | 32.94 | 32.98 | 32.23 | 116,700 |
Sep 7, 2023 | 33.14 | 33.17 | 33.03 | 33.08 | 32.33 | 173,100 |
Sep 6, 2023 | 33.37 | 33.42 | 33.16 | 33.24 | 32.48 | 206,800 |
Sep 5, 2023 | 33.62 | 33.62 | 33.38 | 33.38 | 32.62 | 144,700 |
Sep 1, 2023 | 33.95 | 33.95 | 33.57 | 33.66 | 32.89 | 126,300 |
Aug 31, 2023 | 33.70 | 33.74 | 33.53 | 33.63 | 32.86 | 152,000 |
Aug 30, 2023 | 33.66 | 33.75 | 33.54 | 33.59 | 32.82 | 116,200 |
Aug 29, 2023 | 33.13 | 33.66 | 33.13 | 33.62 | 32.85 | 141,400 |
Aug 28, 2023 | 33.08 | 33.22 | 33.06 | 33.20 | 32.44 | 148,700 |
Aug 25, 2023 | 32.89 | 32.99 | 32.64 | 32.86 | 32.11 | 156,700 |
Aug 24, 2023 | 32.97 | 33.01 | 32.66 | 32.69 | 31.95 | 297,200 |
Aug 23, 2023 | 32.87 | 33.16 | 32.84 | 33.06 | 32.31 | 118,800 |
Aug 22, 2023 | 32.86 | 32.87 | 32.65 | 32.68 | 31.94 | 225,900 |
Aug 21, 2023 | 32.73 | 32.73 | 32.50 | 32.70 | 31.95 | 162,300 |
Aug 18, 2023 | 32.46 | 32.74 | 32.41 | 32.71 | 31.96 | 183,600 |
Aug 17, 2023 | 33.13 | 33.13 | 32.74 | 32.82 | 32.07 | 149,900 |
Aug 16, 2023 | 33.22 | 33.32 | 32.99 | 32.99 | 32.24 | 110,600 |
Aug 15, 2023 | 33.52 | 33.52 | 33.24 | 33.30 | 32.54 | 128,500 |
Aug 14, 2023 | 33.59 | 33.76 | 33.49 | 33.73 | 32.96 | 128,000 |
Aug 11, 2023 | 33.85 | 33.97 | 33.78 | 33.87 | 33.10 | 103,300 |
Aug 10, 2023 | 34.20 | 34.33 | 33.91 | 33.98 | 33.21 | 171,200 |
Aug 9, 2023 | 33.94 | 34.02 | 33.83 | 33.92 | 33.15 | 109,700 |
Aug 8, 2023 | 33.70 | 33.89 | 33.64 | 33.84 | 33.07 | 108,500 |
Aug 7, 2023 | 34.13 | 34.18 | 33.98 | 34.18 | 33.40 | 162,000 |
Aug 4, 2023 | 33.90 | 34.23 | 33.86 | 33.88 | 33.11 | 99,500 |
Aug 3, 2023 | 33.60 | 33.80 | 33.55 | 33.71 | 32.94 | 115,900 |
Aug 2, 2023 | 34.03 | 34.03 | 33.78 | 33.85 | 33.08 | 161,000 |
Aug 1, 2023 | 34.44 | 34.49 | 34.26 | 34.34 | 33.56 | 137,400 |
Jul 31, 2023 | 34.72 | 34.89 | 34.72 | 34.74 | 33.95 | 171,000 |
Jul 28, 2023 | 34.67 | 34.81 | 34.64 | 34.69 | 33.90 | 112,100 |
Jul 27, 2023 | 34.72 | 34.72 | 34.37 | 34.37 | 33.59 | 161,800 |
Jul 26, 2023 | 34.33 | 34.64 | 34.33 | 34.55 | 33.76 | 219,800 |
Jul 25, 2023 | 34.28 | 34.51 | 34.28 | 34.43 | 33.65 | 150,700 |
Jul 24, 2023 | 34.27 | 34.38 | 34.21 | 34.31 | 33.53 | 101,800 |
Jul 21, 2023 | 34.30 | 34.35 | 34.19 | 34.24 | 33.46 | 113,800 |
Jul 20, 2023 | 34.52 | 34.52 | 34.33 | 34.39 | 33.61 | 158,000 |
Jul 19, 2023 | 34.66 | 34.71 | 34.56 | 34.69 | 33.90 | 162,600 |
Jul 18, 2023 | 34.43 | 34.64 | 34.40 | 34.57 | 33.78 | 159,400 |
Jul 17, 2023 | 34.17 | 34.34 | 34.07 | 34.29 | 33.51 | 123,000 |
Jul 14, 2023 | 34.48 | 34.48 | 34.26 | 34.31 | 33.53 | 222,700 |
Jul 13, 2023 | 34.48 | 34.62 | 34.48 | 34.59 | 33.80 | 164,000 |
Jul 12, 2023 | 34.04 | 34.28 | 34.04 | 34.22 | 33.44 | 130,800 |
Jul 11, 2023 | 33.38 | 33.64 | 33.36 | 33.64 | 32.87 | 138,600 |
Jul 10, 2023 | 33.00 | 33.26 | 33.00 | 33.22 | 32.46 | 106,000 |
Jul 7, 2023 | 32.76 | 33.19 | 32.76 | 33.07 | 32.32 | 106,400 |
Jul 6, 2023 | 32.64 | 32.65 | 32.38 | 32.53 | 31.79 | 128,000 |
Jul 5, 2023 | 33.15 | 33.15 | 32.99 | 33.00 | 32.25 | 127,900 |
Jul 3, 2023 | 33.21 | 33.34 | 33.21 | 33.31 | 32.55 | 96,500 |
Jun 30, 2023 | 33.04 | 33.19 | 33.01 | 33.19 | 32.43 | 134,800 |
Jun 29, 2023 | 32.71 | 32.81 | 32.67 | 32.81 | 32.06 | 119,800 |
Jun 28, 2023 | 32.84 | 32.98 | 32.80 | 32.89 | 32.14 | 138,900 |
Jun 27, 2023 | 32.66 | 32.80 | 32.60 | 32.80 | 32.05 | 216,700 |
Jun 26, 2023 | 32.52 | 32.65 | 32.51 | 32.62 | 31.88 | 140,200 |
Jun 23, 2023 | 32.59 | 32.62 | 32.47 | 32.59 | 31.85 | 182,900 |
Jun 22, 2023 | 33.19 | 33.21 | 33.08 | 33.18 | 32.42 | 133,200 |
Jun 21, 2023 | 0.24 Dividend | |||||
Jun 21, 2023 | 33.36 | 33.53 | 33.30 | 33.48 | 32.72 | 179,100 |
Jun 20, 2023 | 33.65 | 33.71 | 33.50 | 33.60 | 32.60 | 175,100 |
Jun 16, 2023 | 34.30 | 34.30 | 33.99 | 34.04 | 33.03 | 174,200 |
Jun 15, 2023 | 33.87 | 34.21 | 33.84 | 34.20 | 33.19 | 153,500 |
Jun 14, 2023 | 34.06 | 34.18 | 33.81 | 33.96 | 32.95 | 269,700 |
Jun 13, 2023 | 33.95 | 34.08 | 33.92 | 34.00 | 32.99 | 155,900 |
Jun 12, 2023 | 33.66 | 33.75 | 33.59 | 33.71 | 32.71 | 138,400 |
Jun 9, 2023 | 33.55 | 33.64 | 33.50 | 33.55 | 32.55 | 100,400 |
Jun 8, 2023 | 33.29 | 33.50 | 33.25 | 33.46 | 32.47 | 133,400 |
Jun 7, 2023 | 33.34 | 33.46 | 33.12 | 33.19 | 32.21 | 242,700 |
Jun 6, 2023 | 33.19 | 33.47 | 33.16 | 33.44 | 32.45 | 121,000 |
Jun 5, 2023 | 33.32 | 33.32 | 33.15 | 33.19 | 32.21 | 139,500 |
Jun 2, 2023 | 33.34 | 33.40 | 33.27 | 33.37 | 32.38 | 137,700 |
Jun 1, 2023 | 32.50 | 32.84 | 32.50 | 32.82 | 31.85 | 170,900 |
May 31, 2023 | 32.32 | 32.37 | 32.12 | 32.33 | 31.37 | 180,900 |
May 30, 2023 | 32.76 | 32.76 | 32.52 | 32.60 | 31.63 | 179,200 |
May 26, 2023 | 32.72 | 32.86 | 32.65 | 32.84 | 31.87 | 183,500 |
May 25, 2023 | 32.86 | 32.86 | 32.63 | 32.73 | 31.76 | 136,700 |
May 24, 2023 | 33.05 | 33.05 | 32.79 | 32.80 | 31.83 | 211,200 |
May 23, 2023 | 33.44 | 33.52 | 33.29 | 33.31 | 32.32 | 123,000 |
May 22, 2023 | 33.69 | 33.80 | 33.66 | 33.79 | 32.79 | 163,300 |
May 19, 2023 | 33.65 | 33.71 | 33.60 | 33.70 | 32.70 | 119,500 |
May 18, 2023 | 33.57 | 33.59 | 33.39 | 33.59 | 32.59 | 150,600 |
May 17, 2023 | 33.63 | 33.76 | 33.47 | 33.71 | 32.71 | 195,800 |
May 16, 2023 | 33.79 | 33.83 | 33.60 | 33.63 | 32.63 | 90,000 |
May 15, 2023 | 33.75 | 33.98 | 33.75 | 33.96 | 32.95 | 141,600 |
May 12, 2023 | 33.83 | 33.85 | 33.57 | 33.70 | 32.70 | 112,900 |
May 11, 2023 | 33.79 | 33.79 | 33.60 | 33.78 | 32.78 | 112,400 |
May 10, 2023 | 34.07 | 34.07 | 33.74 | 33.98 | 32.97 | 111,000 |
May 9, 2023 | 33.85 | 33.98 | 33.76 | 33.93 | 32.92 | 137,500 |
May 8, 2023 | 34.10 | 34.12 | 34.03 | 34.05 | 33.04 | 101,300 |
May 5, 2023 | 33.69 | 34.01 | 33.65 | 33.96 | 32.95 | 154,300 |
May 4, 2023 | 33.40 | 33.61 | 33.39 | 33.51 | 32.52 | 113,100 |
May 3, 2023 | 33.44 | 33.69 | 33.44 | 33.45 | 32.46 | 125,700 |
May 2, 2023 | 33.44 | 33.44 | 33.18 | 33.37 | 32.38 | 166,700 |
May 1, 2023 | 33.75 | 33.82 | 33.63 | 33.69 | 32.69 | 99,300 |
Apr 28, 2023 | 33.50 | 33.75 | 33.49 | 33.75 | 32.75 | 153,600 |
Apr 27, 2023 | 33.40 | 33.66 | 33.33 | 33.66 | 32.66 | 131,300 |
Apr 26, 2023 | 33.43 | 33.43 | 33.19 | 33.23 | 32.24 | 211,300 |
Apr 25, 2023 | 33.53 | 33.53 | 33.23 | 33.23 | 32.24 | 110,500 |
Apr 24, 2023 | 33.68 | 33.76 | 33.64 | 33.76 | 32.76 | 109,900 |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
QQQ Invesco QQQ Trust
425.07
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%