NYSEArca - Delayed Quote • USD
iPath Series B Carbon ETN (GRN)
As of 9:30 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 23, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 361 |
Apr 22, 2024 | 25.75 | 26.01 | 25.68 | 25.88 | 25.88 | 3,600 |
Apr 19, 2024 | 27.34 | 27.34 | 26.53 | 26.77 | 26.77 | 3,800 |
Apr 18, 2024 | 27.62 | 28.04 | 27.58 | 27.83 | 27.83 | 8,400 |
Apr 17, 2024 | 27.10 | 27.42 | 27.02 | 27.32 | 27.32 | 5,200 |
Apr 16, 2024 | 28.38 | 28.98 | 28.38 | 28.83 | 28.83 | 8,000 |
Apr 15, 2024 | 27.19 | 27.63 | 27.17 | 27.28 | 27.28 | 4,500 |
Apr 12, 2024 | 27.63 | 27.97 | 27.31 | 27.97 | 27.97 | 4,000 |
Apr 11, 2024 | 26.01 | 26.81 | 26.01 | 26.72 | 26.72 | 7,400 |
Apr 10, 2024 | 24.34 | 24.55 | 24.32 | 24.44 | 24.44 | 2,400 |
Apr 9, 2024 | 24.95 | 25.21 | 24.77 | 24.89 | 24.89 | 7,700 |
Apr 8, 2024 | 24.46 | 24.78 | 24.46 | 24.66 | 24.66 | 5,100 |
Apr 5, 2024 | 23.21 | 23.77 | 23.16 | 23.71 | 23.71 | 4,100 |
Apr 4, 2024 | 22.74 | 22.74 | 22.65 | 22.70 | 22.70 | 1,000 |
Apr 3, 2024 | 22.46 | 22.50 | 22.22 | 22.42 | 22.42 | 4,600 |
Apr 2, 2024 | 23.02 | 23.02 | 22.74 | 22.89 | 22.89 | 2,600 |
Apr 1, 2024 | 23.95 | 24.32 | 23.90 | 24.02 | 24.02 | 2,900 |
Mar 28, 2024 | 23.83 | 24.19 | 23.83 | 24.13 | 24.13 | 3,400 |
Mar 27, 2024 | 23.99 | 24.35 | 23.92 | 24.25 | 24.25 | 3,400 |
Mar 26, 2024 | 24.48 | 24.50 | 24.16 | 24.41 | 24.41 | 5,000 |
Mar 25, 2024 | 24.89 | 25.25 | 24.89 | 25.04 | 25.04 | 13,100 |
Mar 22, 2024 | 23.68 | 24.04 | 23.68 | 23.88 | 23.88 | 16,200 |
Mar 21, 2024 | 23.06 | 23.15 | 22.87 | 22.96 | 22.96 | 2,500 |
Mar 20, 2024 | 23.55 | 23.55 | 23.17 | 23.33 | 23.33 | 900 |
Mar 19, 2024 | 23.22 | 23.64 | 23.16 | 23.64 | 23.64 | 1,700 |
Mar 18, 2024 | 23.67 | 24.00 | 23.49 | 23.86 | 23.86 | 5,600 |
Mar 15, 2024 | 23.02 | 23.14 | 22.68 | 23.09 | 23.09 | 4,600 |
Mar 14, 2024 | 21.62 | 22.90 | 21.62 | 22.88 | 22.88 | 2,800 |
Mar 13, 2024 | 21.45 | 21.69 | 21.45 | 21.69 | 21.69 | 4,500 |
Mar 12, 2024 | 21.60 | 22.13 | 21.54 | 22.13 | 22.13 | 8,800 |
Mar 11, 2024 | 21.77 | 21.77 | 21.64 | 21.75 | 21.75 | 5,400 |
Mar 8, 2024 | 22.56 | 22.67 | 22.56 | 22.67 | 22.67 | 600 |
Mar 7, 2024 | 23.08 | 23.08 | 23.05 | 23.05 | 23.05 | 500 |
Mar 6, 2024 | 23.32 | 23.33 | 22.77 | 22.77 | 22.77 | 2,300 |
Mar 5, 2024 | 23.16 | 23.58 | 23.16 | 23.28 | 23.28 | 3,800 |
Mar 4, 2024 | 21.41 | 22.17 | 21.41 | 22.17 | 22.17 | 26,900 |
Mar 1, 2024 | 21.70 | 21.96 | 21.70 | 21.81 | 21.81 | 3,000 |
Feb 29, 2024 | 21.65 | 22.03 | 21.65 | 21.93 | 21.93 | 1,400 |
Feb 28, 2024 | 22.42 | 22.65 | 22.11 | 22.25 | 22.25 | 2,200 |
Feb 27, 2024 | 21.22 | 21.75 | 21.19 | 21.70 | 21.70 | 4,000 |
Feb 26, 2024 | 20.50 | 21.00 | 20.50 | 20.88 | 20.88 | 7,400 |
Feb 23, 2024 | 20.19 | 20.31 | 20.09 | 20.28 | 20.28 | 3,200 |
Feb 22, 2024 | 20.40 | 20.40 | 20.24 | 20.27 | 20.27 | 5,700 |
Feb 21, 2024 | 20.98 | 21.15 | 20.98 | 21.08 | 21.08 | 1,700 |
Feb 20, 2024 | 20.54 | 21.01 | 20.54 | 20.94 | 20.94 | 4,100 |
Feb 16, 2024 | 21.71 | 22.07 | 21.71 | 22.07 | 22.07 | 900 |
Feb 15, 2024 | 22.57 | 22.71 | 22.30 | 22.36 | 22.36 | 6,400 |
Feb 14, 2024 | 21.64 | 21.85 | 21.59 | 21.85 | 21.85 | 4,000 |
Feb 13, 2024 | 21.82 | 21.87 | 21.52 | 21.87 | 21.87 | 3,400 |
Feb 12, 2024 | 22.02 | 22.10 | 21.89 | 21.97 | 21.97 | 7,000 |
Feb 9, 2024 | 22.76 | 22.76 | 22.43 | 22.65 | 22.65 | 2,300 |
Feb 8, 2024 | 23.62 | 23.62 | 23.31 | 23.42 | 23.42 | 4,200 |
Feb 7, 2024 | 23.98 | 24.06 | 23.93 | 24.06 | 24.06 | 6,300 |
Feb 6, 2024 | 24.48 | 24.62 | 24.35 | 24.47 | 24.47 | 800 |
Feb 5, 2024 | 24.14 | 24.14 | 23.96 | 24.07 | 24.07 | 10,900 |
Feb 2, 2024 | 24.40 | 24.54 | 24.32 | 24.51 | 24.51 | 12,400 |
Feb 1, 2024 | 24.45 | 24.45 | 23.87 | 24.08 | 24.08 | 2,200 |
Jan 31, 2024 | 24.70 | 24.74 | 24.70 | 24.74 | 24.74 | 1,000 |
Jan 30, 2024 | 23.91 | 24.67 | 23.91 | 24.67 | 24.67 | 2,900 |
Jan 29, 2024 | 24.33 | 24.42 | 23.78 | 23.83 | 23.83 | 2,100 |
Jan 26, 2024 | 24.23 | 24.46 | 24.18 | 24.28 | 24.28 | 5,100 |
Jan 25, 2024 | 24.34 | 24.55 | 24.25 | 24.42 | 24.42 | 1,100 |
Jan 24, 2024 | 25.20 | 25.42 | 25.17 | 25.33 | 25.33 | 1,100 |
Jan 23, 2024 | 23.85 | 24.42 | 23.85 | 24.37 | 24.37 | 6,100 |
Jan 22, 2024 | 23.69 | 24.08 | 23.56 | 23.97 | 23.97 | 6,300 |
Jan 19, 2024 | 24.40 | 24.60 | 24.21 | 24.48 | 24.48 | 4,900 |
Jan 18, 2024 | 24.16 | 24.34 | 24.16 | 24.34 | 24.34 | 2,400 |
Jan 17, 2024 | 24.62 | 24.62 | 24.01 | 24.33 | 24.33 | 4,300 |
Jan 16, 2024 | 25.17 | 25.30 | 25.03 | 25.11 | 25.11 | 4,000 |
Jan 12, 2024 | 25.49 | 25.49 | 24.90 | 25.31 | 25.31 | 7,700 |
Jan 11, 2024 | 26.29 | 26.30 | 25.90 | 26.17 | 26.17 | 5,400 |
Jan 10, 2024 | 26.89 | 26.99 | 26.62 | 26.80 | 26.80 | 3,400 |
Jan 9, 2024 | 27.70 | 27.91 | 27.50 | 27.69 | 27.69 | 5,500 |
Jan 8, 2024 | 28.27 | 28.27 | 27.52 | 27.69 | 27.69 | 21,700 |
Jan 5, 2024 | 29.18 | 29.18 | 29.06 | 29.12 | 29.12 | 900 |
Jan 4, 2024 | 29.02 | 29.13 | 29.00 | 29.13 | 29.13 | 300 |
Jan 3, 2024 | 29.48 | 29.88 | 29.48 | 29.72 | 29.72 | 12,100 |
Jan 2, 2024 | 29.19 | 29.26 | 28.78 | 29.21 | 29.21 | 3,400 |
Dec 29, 2023 | 30.65 | 30.77 | 30.59 | 30.68 | 30.68 | 4,900 |
Dec 28, 2023 | 30.60 | 30.75 | 30.45 | 30.67 | 30.67 | 9,200 |
Dec 27, 2023 | 30.50 | 30.61 | 30.50 | 30.60 | 30.60 | 8,200 |
Dec 26, 2023 | 30.15 | 30.22 | 30.15 | 30.22 | 30.22 | 400 |
Dec 22, 2023 | 30.19 | 30.35 | 30.19 | 30.22 | 30.22 | 1,700 |
Dec 21, 2023 | 29.66 | 30.17 | 29.64 | 29.89 | 29.89 | 8,800 |
Dec 20, 2023 | 28.22 | 28.91 | 28.22 | 28.76 | 28.76 | 9,000 |
Dec 19, 2023 | 27.50 | 27.67 | 27.39 | 27.53 | 27.53 | 5,200 |
Dec 18, 2023 | 27.61 | 27.61 | 27.31 | 27.33 | 27.33 | 7,400 |
Dec 15, 2023 | 26.57 | 26.80 | 26.47 | 26.73 | 26.73 | 2,700 |
Dec 14, 2023 | 27.37 | 27.37 | 26.47 | 26.63 | 26.63 | 5,100 |
Dec 13, 2023 | 27.36 | 27.60 | 27.25 | 27.55 | 27.55 | 23,000 |
Dec 12, 2023 | 26.94 | 27.23 | 26.94 | 27.12 | 27.12 | 3,100 |
Dec 11, 2023 | 26.78 | 27.09 | 26.37 | 26.84 | 26.84 | 57,800 |
Dec 8, 2023 | 27.42 | 27.53 | 27.30 | 27.39 | 27.39 | 5,600 |
Dec 7, 2023 | 27.64 | 28.05 | 27.64 | 27.88 | 27.88 | 2,100 |
Dec 6, 2023 | 27.27 | 27.60 | 27.22 | 27.48 | 27.48 | 4,800 |
Dec 5, 2023 | 27.79 | 27.89 | 27.34 | 27.35 | 27.35 | 9,000 |
Dec 4, 2023 | 28.28 | 28.31 | 27.98 | 28.18 | 28.18 | 3,100 |
Dec 1, 2023 | 28.81 | 29.00 | 28.81 | 28.83 | 28.83 | 9,000 |
Nov 30, 2023 | 28.35 | 28.56 | 28.05 | 28.20 | 28.20 | 3,000 |
Nov 29, 2023 | 28.75 | 28.75 | 28.08 | 28.34 | 28.34 | 17,500 |
Nov 28, 2023 | 29.20 | 29.38 | 28.90 | 29.08 | 29.08 | 12,100 |
Nov 27, 2023 | 29.74 | 29.74 | 29.08 | 29.24 | 29.24 | 3,100 |
Nov 24, 2023 | 30.41 | 30.53 | 30.41 | 30.42 | 30.42 | 1,000 |
Nov 22, 2023 | 30.02 | 30.02 | 29.80 | 29.80 | 29.80 | 4,800 |
Nov 21, 2023 | 30.25 | 30.30 | 30.07 | 30.15 | 30.15 | 2,300 |
Nov 20, 2023 | 30.67 | 30.67 | 30.42 | 30.51 | 30.51 | 4,800 |
Nov 17, 2023 | 30.73 | 30.73 | 30.35 | 30.55 | 30.55 | 2,800 |
Nov 16, 2023 | 30.54 | 30.98 | 30.42 | 30.93 | 30.93 | 3,700 |
Nov 15, 2023 | 31.68 | 31.80 | 31.62 | 31.78 | 31.78 | 2,100 |
Nov 14, 2023 | 31.36 | 31.53 | 31.21 | 31.37 | 31.37 | 3,900 |
Nov 13, 2023 | 30.52 | 30.85 | 30.52 | 30.74 | 30.74 | 8,100 |
Nov 10, 2023 | 30.70 | 31.49 | 30.70 | 31.45 | 31.45 | 1,200 |
Nov 9, 2023 | 30.55 | 30.98 | 30.55 | 30.98 | 30.98 | 3,900 |
Nov 8, 2023 | 30.15 | 30.15 | 30.00 | 30.04 | 30.04 | 2,600 |
Nov 7, 2023 | 30.09 | 30.39 | 29.74 | 30.10 | 30.10 | 7,300 |
Nov 6, 2023 | 30.25 | 30.29 | 30.20 | 30.29 | 30.29 | 3,500 |
Nov 3, 2023 | 31.24 | 31.52 | 30.73 | 30.73 | 30.73 | 1,100 |
Nov 2, 2023 | 30.43 | 31.63 | 30.43 | 31.63 | 31.63 | 6,800 |
Nov 1, 2023 | 31.59 | 31.59 | 31.10 | 31.33 | 31.33 | 2,700 |
Oct 31, 2023 | 31.06 | 31.74 | 31.06 | 31.74 | 31.74 | 1,500 |
Oct 30, 2023 | 31.42 | 31.50 | 31.33 | 31.36 | 31.36 | 1,700 |
Oct 27, 2023 | 31.51 | 31.88 | 31.51 | 31.54 | 31.54 | 4,200 |
Oct 26, 2023 | 31.64 | 31.80 | 31.63 | 31.77 | 31.77 | 3,100 |
Oct 25, 2023 | 31.78 | 31.89 | 31.78 | 31.83 | 31.83 | 1,100 |
Oct 24, 2023 | 32.05 | 32.30 | 32.05 | 32.20 | 32.20 | 1,600 |
Oct 23, 2023 | 32.00 | 32.10 | 32.00 | 32.10 | 32.10 | 2,600 |
Oct 20, 2023 | 32.30 | 32.57 | 32.22 | 32.49 | 32.49 | 3,800 |
Oct 19, 2023 | 32.53 | 32.70 | 32.53 | 32.66 | 32.66 | 1,100 |
Oct 18, 2023 | 32.72 | 32.75 | 32.63 | 32.63 | 32.63 | 900 |
Oct 17, 2023 | 32.76 | 32.91 | 32.76 | 32.91 | 32.91 | 700 |
Oct 16, 2023 | 33.71 | 33.71 | 33.13 | 33.31 | 33.31 | 1,400 |
Oct 13, 2023 | 34.31 | 34.45 | 34.08 | 34.08 | 34.08 | 700 |
Oct 12, 2023 | 33.87 | 34.06 | 33.26 | 34.06 | 34.06 | 7,600 |
Oct 11, 2023 | 33.73 | 33.73 | 33.39 | 33.42 | 33.42 | 3,100 |
Oct 10, 2023 | 33.45 | 33.70 | 33.45 | 33.70 | 33.70 | 4,800 |
Oct 9, 2023 | 32.12 | 32.50 | 32.12 | 32.47 | 32.47 | 3,500 |
Oct 6, 2023 | 31.88 | 32.03 | 31.80 | 31.97 | 31.97 | 5,800 |
Oct 5, 2023 | 32.10 | 32.10 | 31.91 | 31.91 | 31.91 | 1,000 |
Oct 4, 2023 | 32.23 | 32.80 | 32.23 | 32.64 | 32.64 | 15,400 |
Oct 3, 2023 | 31.77 | 31.80 | 31.77 | 31.77 | 31.77 | 2,100 |
Oct 2, 2023 | 32.04 | 32.19 | 32.04 | 32.09 | 32.09 | 6,200 |
Sep 29, 2023 | 32.79 | 32.79 | 32.30 | 32.42 | 32.42 | 1,700 |
Sep 28, 2023 | 32.85 | 33.01 | 32.85 | 33.01 | 33.01 | 500 |
Sep 27, 2023 | 32.81 | 32.81 | 32.41 | 32.54 | 32.54 | 2,700 |
Sep 26, 2023 | 32.70 | 32.83 | 32.66 | 32.83 | 32.83 | 2,000 |
Sep 25, 2023 | 33.46 | 33.73 | 33.46 | 33.69 | 33.69 | 1,000 |
Sep 22, 2023 | 33.84 | 33.97 | 33.71 | 33.74 | 33.74 | 4,500 |
Sep 21, 2023 | 32.85 | 33.53 | 32.85 | 33.49 | 33.49 | 5,700 |
Sep 20, 2023 | 32.32 | 32.85 | 32.32 | 32.71 | 32.71 | 2,800 |
Sep 19, 2023 | 32.13 | 32.50 | 32.13 | 32.35 | 32.35 | 3,500 |
Sep 18, 2023 | 32.13 | 32.23 | 32.05 | 32.05 | 32.05 | 10,700 |
Sep 15, 2023 | 32.72 | 32.72 | 32.48 | 32.51 | 32.51 | 1,600 |
Sep 14, 2023 | 33.14 | 33.14 | 32.77 | 32.92 | 32.92 | 6,100 |
Sep 13, 2023 | 32.61 | 33.15 | 32.61 | 33.14 | 33.14 | 14,700 |
Sep 12, 2023 | 32.14 | 32.33 | 32.02 | 32.29 | 32.29 | 3,800 |
Sep 11, 2023 | 32.23 | 32.54 | 32.23 | 32.43 | 32.43 | 9,400 |
Sep 8, 2023 | 32.63 | 32.63 | 32.35 | 32.36 | 32.36 | 1,900 |
Sep 7, 2023 | 33.10 | 33.10 | 32.80 | 33.01 | 33.01 | 3,600 |
Sep 6, 2023 | 33.26 | 33.38 | 32.99 | 33.22 | 33.22 | 3,100 |
Sep 5, 2023 | 33.56 | 33.56 | 33.10 | 33.27 | 33.27 | 16,600 |
Sep 1, 2023 | 33.71 | 34.00 | 33.70 | 33.95 | 33.95 | 1,800 |
Aug 31, 2023 | 34.06 | 34.39 | 33.88 | 34.15 | 34.15 | 3,900 |
Aug 30, 2023 | 33.95 | 34.16 | 33.95 | 34.06 | 34.06 | 2,700 |
Aug 29, 2023 | 33.47 | 33.70 | 33.38 | 33.54 | 33.54 | 10,700 |
Aug 28, 2023 | 33.76 | 33.90 | 33.72 | 33.90 | 33.90 | 1,700 |
Aug 25, 2023 | 34.16 | 34.16 | 33.64 | 33.77 | 33.77 | 1,000 |
Aug 24, 2023 | 33.94 | 34.35 | 33.59 | 33.72 | 33.72 | 3,100 |
Aug 23, 2023 | 34.55 | 34.83 | 34.54 | 34.83 | 34.83 | 1,200 |
Aug 22, 2023 | 35.50 | 35.62 | 35.40 | 35.45 | 35.45 | 7,600 |
Aug 21, 2023 | 34.72 | 34.92 | 34.65 | 34.81 | 34.81 | 5,700 |
Aug 18, 2023 | 34.50 | 34.85 | 34.50 | 34.63 | 34.63 | 5,200 |
Aug 17, 2023 | 35.47 | 35.52 | 35.09 | 35.09 | 35.09 | 1,500 |
Aug 16, 2023 | 35.08 | 35.08 | 34.65 | 34.92 | 34.92 | 3,000 |
Aug 15, 2023 | 34.45 | 34.45 | 34.20 | 34.31 | 34.31 | 1,500 |
Aug 14, 2023 | 34.55 | 34.72 | 34.55 | 34.72 | 34.72 | 3,300 |
Aug 11, 2023 | 34.00 | 34.43 | 34.00 | 34.32 | 34.32 | 3,700 |
Aug 10, 2023 | 33.57 | 33.63 | 33.24 | 33.54 | 33.54 | 3,300 |
Aug 9, 2023 | 33.40 | 33.49 | 33.00 | 33.24 | 33.24 | 4,200 |
Aug 8, 2023 | 32.99 | 33.20 | 32.99 | 33.17 | 33.17 | 800 |
Aug 7, 2023 | 32.61 | 32.77 | 32.55 | 32.77 | 32.77 | 2,500 |
Aug 4, 2023 | 33.35 | 33.35 | 32.79 | 32.90 | 32.90 | 1,400 |
Aug 3, 2023 | 33.41 | 33.55 | 33.29 | 33.38 | 33.38 | 4,400 |
Aug 2, 2023 | 33.04 | 33.22 | 32.70 | 32.85 | 32.85 | 4,500 |
Aug 1, 2023 | 33.99 | 33.99 | 33.50 | 33.51 | 33.51 | 1,200 |
Jul 31, 2023 | 34.40 | 34.40 | 34.01 | 34.31 | 34.31 | 41,100 |
Jul 28, 2023 | 34.77 | 35.00 | 34.60 | 34.97 | 34.97 | 1,900 |
Jul 27, 2023 | 35.72 | 35.92 | 35.63 | 35.79 | 35.79 | 4,300 |
Jul 26, 2023 | 35.49 | 35.52 | 35.49 | 35.52 | 35.52 | 1,600 |
Jul 25, 2023 | 36.37 | 36.51 | 36.10 | 36.41 | 36.41 | 2,000 |
Jul 24, 2023 | 36.06 | 36.14 | 35.87 | 35.99 | 35.99 | 2,400 |
Jul 21, 2023 | 36.06 | 36.36 | 35.99 | 36.13 | 36.13 | 4,900 |
Jul 20, 2023 | 35.44 | 35.88 | 35.43 | 35.71 | 35.71 | 9,200 |
Jul 19, 2023 | 34.93 | 35.15 | 34.84 | 35.15 | 35.15 | 4,100 |
Jul 18, 2023 | 34.23 | 34.74 | 34.23 | 34.74 | 34.74 | 1,700 |
Jul 17, 2023 | 33.88 | 34.40 | 33.88 | 34.22 | 34.22 | 1,600 |
Jul 14, 2023 | 34.10 | 34.15 | 33.79 | 34.01 | 34.01 | 3,700 |
Jul 13, 2023 | 33.90 | 34.01 | 33.69 | 33.80 | 33.80 | 2,300 |
Jul 12, 2023 | 34.15 | 34.15 | 33.66 | 33.66 | 33.66 | 3,600 |
Jul 11, 2023 | 34.00 | 34.31 | 34.00 | 34.31 | 34.31 | 1,300 |
Jul 10, 2023 | 33.59 | 33.91 | 33.59 | 33.91 | 33.91 | 1,400 |
Jul 7, 2023 | 33.75 | 33.98 | 33.70 | 33.85 | 33.85 | 3,600 |
Jul 6, 2023 | 33.78 | 34.04 | 33.78 | 34.04 | 34.04 | 600 |
Jul 5, 2023 | 33.84 | 33.84 | 33.61 | 33.61 | 33.61 | 2,200 |
Jul 3, 2023 | 34.34 | 34.37 | 34.34 | 34.37 | 34.37 | 2,100 |
Jun 30, 2023 | 35.00 | 35.36 | 35.00 | 35.27 | 35.27 | 4,000 |
Jun 29, 2023 | 34.71 | 34.71 | 34.48 | 34.52 | 34.52 | 2,700 |
Jun 28, 2023 | 34.56 | 34.60 | 34.14 | 34.60 | 34.60 | 2,000 |
Jun 27, 2023 | 34.73 | 34.99 | 34.50 | 34.99 | 34.99 | 7,400 |
Jun 26, 2023 | 33.96 | 34.09 | 33.71 | 34.00 | 34.00 | 1,000 |
Jun 23, 2023 | 34.78 | 34.78 | 34.27 | 34.38 | 34.38 | 3,200 |
Jun 22, 2023 | 35.50 | 35.84 | 35.10 | 35.84 | 35.84 | 1,700 |
Jun 21, 2023 | 35.49 | 35.66 | 35.48 | 35.66 | 35.66 | 1,600 |
Jun 20, 2023 | 37.41 | 37.49 | 36.86 | 37.06 | 37.06 | 17,400 |
Jun 16, 2023 | 36.06 | 36.15 | 35.81 | 36.04 | 36.04 | 12,300 |
Jun 15, 2023 | 36.26 | 36.49 | 36.25 | 36.37 | 36.37 | 2,600 |
Jun 14, 2023 | 36.80 | 36.80 | 36.46 | 36.78 | 36.78 | 5,300 |
Jun 13, 2023 | 34.62 | 35.67 | 34.62 | 35.66 | 35.66 | 4,300 |
Jun 12, 2023 | 34.10 | 34.61 | 34.10 | 34.53 | 34.53 | 3,100 |
Jun 9, 2023 | 33.76 | 34.23 | 33.64 | 33.65 | 33.65 | 12,500 |
Jun 8, 2023 | 32.86 | 33.00 | 32.40 | 32.72 | 32.72 | 2,400 |
Jun 7, 2023 | 32.15 | 32.76 | 32.15 | 32.75 | 32.75 | 1,300 |
Jun 6, 2023 | 31.75 | 31.94 | 31.75 | 31.84 | 31.84 | 2,900 |
Jun 5, 2023 | 32.00 | 32.36 | 32.00 | 32.12 | 32.12 | 2,100 |
Jun 2, 2023 | 31.14 | 31.27 | 30.90 | 30.91 | 30.91 | 3,000 |
Jun 1, 2023 | 31.00 | 31.05 | 30.81 | 30.94 | 30.94 | 12,500 |
May 31, 2023 | 31.50 | 31.95 | 31.50 | 31.74 | 31.74 | 1,200 |
May 30, 2023 | 31.95 | 31.95 | 31.45 | 31.45 | 31.45 | 4,900 |
May 26, 2023 | 32.02 | 32.59 | 32.02 | 32.38 | 32.38 | 6,700 |
May 25, 2023 | 32.31 | 32.72 | 32.11 | 32.20 | 32.20 | 6,300 |
May 24, 2023 | 33.50 | 33.50 | 33.20 | 33.20 | 33.20 | 5,000 |
May 23, 2023 | 33.52 | 33.52 | 33.18 | 33.52 | 33.52 | 1,700 |
May 22, 2023 | 34.18 | 34.39 | 34.10 | 34.34 | 34.34 | 1,600 |
May 19, 2023 | 35.20 | 35.20 | 34.84 | 34.92 | 34.92 | 2,900 |
May 18, 2023 | 35.00 | 35.12 | 34.86 | 35.10 | 35.10 | 8,900 |
May 17, 2023 | 34.64 | 34.77 | 34.35 | 34.53 | 34.53 | 2,500 |
May 16, 2023 | 34.60 | 34.83 | 34.60 | 34.83 | 34.83 | 1,800 |
May 15, 2023 | 34.00 | 34.19 | 33.91 | 33.96 | 33.96 | 3,700 |
May 12, 2023 | 34.70 | 34.77 | 34.51 | 34.77 | 34.77 | 4,400 |
May 11, 2023 | 34.72 | 34.72 | 34.42 | 34.61 | 34.61 | 8,200 |
May 10, 2023 | 34.60 | 34.81 | 34.60 | 34.81 | 34.81 | 1,300 |
May 9, 2023 | 33.52 | 34.41 | 33.52 | 34.21 | 34.21 | 44,900 |
May 8, 2023 | 33.19 | 33.56 | 32.62 | 33.40 | 33.40 | 2,300 |
May 5, 2023 | 33.29 | 33.29 | 33.05 | 33.10 | 33.10 | 5,400 |
May 4, 2023 | 33.14 | 33.18 | 32.86 | 32.97 | 32.97 | 10,200 |
May 3, 2023 | 33.25 | 33.43 | 32.69 | 33.25 | 33.25 | 3,300 |
May 2, 2023 | 34.96 | 35.05 | 34.39 | 34.71 | 34.71 | 10,000 |
May 1, 2023 | 33.65 | 33.65 | 33.25 | 33.40 | 33.40 | 7,700 |
Apr 28, 2023 | 34.03 | 34.44 | 33.89 | 33.89 | 33.89 | 5,300 |
Apr 27, 2023 | 33.42 | 33.82 | 33.38 | 33.82 | 33.82 | 1,600 |
Apr 26, 2023 | 33.63 | 33.82 | 33.40 | 33.58 | 33.58 | 3,200 |
Apr 25, 2023 | 34.60 | 34.60 | 33.64 | 33.79 | 33.79 | 11,900 |
Apr 24, 2023 | 34.30 | 34.50 | 34.13 | 34.22 | 34.22 | 14,100 |
Related Tickers
CNRG SPDR Kensho Clean Power ETF
59.13
+3.06%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.54
+2.86%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.32
+2.66%
QLD ProShares Ultra QQQ
79.21
+2.38%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.33
+2.42%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.37
+2.42%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.35
+2.39%
XSD SPDR S&P Semiconductor ETF
211.50
+2.36%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.41
+2.29%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
63.98
+2.22%
XAR SPDR S&P Aerospace & Defense ETF
135.50
+1.98%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.80
+2.02%
PSI Invesco Semiconductors ETF
51.91
+2.00%
XHB SPDR S&P Homebuilders ETF
102.87
+1.92%
BLOK Amplify Transformational Data Sharing ETF
32.86
+2.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.58
+1.88%
ITB iShares U.S. Home Construction ETF
105.12
+1.89%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.71
+1.91%
SMH VanEck Semiconductor ETF
206.64
+1.78%
PHO Invesco Water Resources ETF
64.89
+1.86%
FXL First Trust Technology AlphaDEX Fund
126.90
+1.86%
XMMO Invesco S&P MidCap Momentum ETF
109.70
+1.84%
PSCT Invesco S&P SmallCap Information Technology ETF
43.62
+1.73%
SOXX iShares Semiconductor ETF
205.07
+1.69%
FIVG Defiance 5G Next Gen Connectivity ETF
36.40
+1.76%
DALI First Trust Dorsey Wright DALI 1 ETF
22.73
+1.74%
FTEC Fidelity MSCI Information Technology Index ETF
146.57
+1.60%
IGM iShares Expanded Tech Sector ETF
82.19
+1.62%
FIW First Trust Water ETF
99.85
+1.63%
CIBR First Trust NASDAQ Cybersecurity ETF
54.17
+1.70%
PSC Principal U.S. Small-Cap ETF
47.30
+1.67%
FTXL First Trust Nasdaq Semiconductor ETF
82.37
+1.60%
QGRO American Century U.S. Quality Growth ETF
80.74
+1.64%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.10
+1.62%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.96
+1.62%
FCOM Fidelity MSCI Communication Services Index ETF
49.06
+1.62%
IYW iShares U.S. Technology ETF
128.21
+1.56%
THD iShares MSCI Thailand ETF
57.92
+1.58%
ECH iShares MSCI Chile ETF
26.65
+1.56%
XSVM Invesco S&P SmallCap Value with Momentum ETF
54.84
+1.44%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.41
+1.55%
FV First Trust Dorsey Wright Focus 5 ETF
53.72
+1.57%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.53
+1.53%
SLYG SPDR S&P 600 Small Cap Growth ETF
83.51
+1.40%
EWD iShares MSCI Sweden ETF
39.35
+1.57%
EES WisdomTree U.S. SmallCap Earnings Fund
47.68
+1.51%
SECT Main Sector Rotation ETF
48.52
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.49%
NUSC Nuveen ESG Small-Cap ETF
39.19
+1.37%
IXN iShares Global Tech ETF
70.40
+1.47%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.88
+1.47%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.77
+1.48%
CQQQ Invesco China Technology ETF
31.82
+1.40%
KURE KraneShares MSCI All China Health Care Index ETF
14.10
+0.47%
SLYV SPDR S&P 600 Small Cap Value ETF
78.93
+1.39%
VFMF Vanguard U.S. Multifactor ETF Shares
122.09
+1.43%
NULG Nuveen ESG Large-Cap Growth ETF
72.39
+1.43%
XSMO Invesco S&P SmallCap Momentum ETF
57.97
+1.74%
VGT Vanguard Information Technology Index Fund ETF Shares
493.58
+1.46%
PSCI Invesco S&P SmallCap Industrials ETF
121.68
+1.42%
SCHG Schwab U.S. Large-Cap Growth ETF
89.08
+1.38%
XTL SPDR S&P Telecom ETF
68.71
+1.40%
SPHB Invesco S&P 500 High Beta ETF
81.94
+1.36%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.23
+1.39%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.06
+1.38%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.37
+1.38%
IMCG iShares Morningstar Mid-Cap Growth ETF
66.87
+1.38%
SPMO Invesco S&P 500 Momentum ETF
76.64
+1.27%
IJS iShares S&P Small-Cap 600 Value ETF
97.75
+1.37%
ILCG iShares Morningstar Growth ETF
72.32
+1.30%
ONEQ Fidelity Nasdaq Composite Index ETF
61.66
+1.36%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
292.47
+1.27%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.34
+1.61%
IJR iShares Core S&P Small-Cap ETF
105.48
+1.31%
VUG Vanguard Growth Index Fund ETF Shares
329.80
+1.29%
FYX First Trust Small Cap Core AlphaDEX Fund
89.18
+1.33%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.71
+1.33%
FHLC Fidelity MSCI Health Care Index ETF
66.47
+1.33%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.41
+1.41%
MGK Vanguard Mega Cap Growth Index Fund
273.82
+1.23%
VB Vanguard Small-Cap Index Fund ETF Shares
216.36
+1.32%
SMMD iShares Russell 2500 ETF
61.82
+1.29%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.47
+1.30%
VHT Vanguard Health Care Index Fund ETF Shares
257.80
+1.28%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.25
+1.24%
IETC iShares U.S. Tech Independence Focused ETF
67.34
+1.27%
IVW iShares S&P 500 Growth ETF
81.10
+1.22%
IWF iShares Russell 1000 Growth ETF
323.13
+1.20%
XLI Industrial Select Sector SPDR Fund
122.91
+1.26%
XMHQ Invesco S&P MidCap Quality ETF
104.84
+1.26%
PPA Invesco Aerospace & Defense ETF
100.24
+1.25%
IUSG iShares Core S&P U.S. Growth ETF
112.52
+1.25%
IYH iShares U.S. Healthcare ETF
59.16
+1.24%
QQQ Invesco QQQ Trust
423.85
+1.20%
SQLV Royce Quant Small-Cap Quality Value ETF
39.49
+1.25%
XLK Technology Select Sector SPDR Fund
196.56
+1.19%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.16
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.26
+1.22%
IWY iShares Russell Top 200 Growth ETF
187.49
+1.20%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
98.08
+1.22%