NYSEArca - Delayed Quote • USD
Horizon Kinetics Inflation Beneficiaries ETF (INFL)
At close: April 25 at 3:59 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 | 32.29 | 32.58 | 32.15 | 32.49 | 32.49 | 31,400 |
Apr 24, 2024 | 32.52 | 32.54 | 32.37 | 32.49 | 32.49 | 32,800 |
Apr 23, 2024 | 32.31 | 32.66 | 32.31 | 32.66 | 32.66 | 40,000 |
Apr 22, 2024 | 32.38 | 32.49 | 32.16 | 32.35 | 32.35 | 37,000 |
Apr 19, 2024 | 32.33 | 32.52 | 32.31 | 32.42 | 32.42 | 34,500 |
Apr 18, 2024 | 32.31 | 32.44 | 32.16 | 32.23 | 32.23 | 26,200 |
Apr 17, 2024 | 32.27 | 32.41 | 32.09 | 32.18 | 32.18 | 83,800 |
Apr 16, 2024 | 32.01 | 32.18 | 31.80 | 32.05 | 32.05 | 66,900 |
Apr 15, 2024 | 32.82 | 32.95 | 32.18 | 32.24 | 32.24 | 94,300 |
Apr 12, 2024 | 33.16 | 33.25 | 32.59 | 32.64 | 32.64 | 74,800 |
Apr 11, 2024 | 32.96 | 33.13 | 32.74 | 33.06 | 33.06 | 85,200 |
Apr 10, 2024 | 32.85 | 33.11 | 32.76 | 32.98 | 32.98 | 86,900 |
Apr 9, 2024 | 33.17 | 33.25 | 32.94 | 33.21 | 33.21 | 36,400 |
Apr 8, 2024 | 33.26 | 33.26 | 32.94 | 33.00 | 33.00 | 101,800 |
Apr 5, 2024 | 32.83 | 33.15 | 32.77 | 33.12 | 33.12 | 41,900 |
Apr 4, 2024 | 33.10 | 33.19 | 32.75 | 32.85 | 32.85 | 83,600 |
Apr 3, 2024 | 32.62 | 33.02 | 32.62 | 32.99 | 32.99 | 161,500 |
Apr 2, 2024 | 32.54 | 32.73 | 32.48 | 32.62 | 32.62 | 143,800 |
Apr 1, 2024 | 32.75 | 32.75 | 32.47 | 32.57 | 32.57 | 95,900 |
Mar 28, 2024 | 32.44 | 32.60 | 32.37 | 32.56 | 32.56 | 112,000 |
Mar 27, 2024 | 0.16 Dividend | |||||
Mar 27, 2024 | 31.94 | 32.34 | 31.94 | 32.32 | 32.32 | 50,500 |
Mar 26, 2024 | 32.44 | 32.44 | 32.03 | 32.03 | 31.87 | 73,900 |
Mar 25, 2024 | 32.19 | 32.36 | 32.17 | 32.18 | 32.02 | 63,600 |
Mar 22, 2024 | 32.37 | 32.37 | 32.02 | 32.06 | 31.90 | 56,900 |
Mar 21, 2024 | 32.33 | 32.49 | 32.30 | 32.30 | 32.14 | 96,700 |
Mar 20, 2024 | 31.80 | 32.31 | 31.80 | 32.23 | 32.07 | 111,700 |
Mar 19, 2024 | 31.80 | 31.98 | 31.80 | 31.96 | 31.80 | 102,000 |
Mar 18, 2024 | 31.98 | 31.98 | 31.79 | 31.86 | 31.70 | 59,300 |
Mar 15, 2024 | 31.79 | 31.85 | 31.72 | 31.79 | 31.63 | 81,300 |
Mar 14, 2024 | 31.67 | 31.81 | 31.53 | 31.66 | 31.50 | 1,563,500 |
Mar 13, 2024 | 31.63 | 31.92 | 31.63 | 31.73 | 31.57 | 79,800 |
Mar 12, 2024 | 31.34 | 31.58 | 31.31 | 31.54 | 31.38 | 55,200 |
Mar 11, 2024 | 31.14 | 31.41 | 31.09 | 31.34 | 31.19 | 2,399,000 |
Mar 8, 2024 | 31.38 | 31.51 | 31.26 | 31.26 | 31.11 | 94,800 |
Mar 7, 2024 | 31.21 | 31.42 | 31.21 | 31.34 | 31.19 | 242,800 |
Mar 6, 2024 | 31.07 | 31.25 | 31.04 | 31.08 | 30.93 | 134,100 |
Mar 5, 2024 | 30.96 | 31.20 | 30.96 | 31.09 | 30.94 | 87,800 |
Mar 4, 2024 | 30.99 | 31.12 | 30.90 | 30.96 | 30.81 | 208,200 |
Mar 1, 2024 | 30.76 | 31.12 | 30.75 | 31.05 | 30.90 | 118,200 |
Feb 29, 2024 | 30.56 | 30.75 | 30.56 | 30.73 | 30.58 | 181,500 |
Feb 28, 2024 | 30.42 | 30.55 | 30.42 | 30.49 | 30.34 | 91,200 |
Feb 27, 2024 | 30.46 | 30.60 | 30.26 | 30.56 | 30.41 | 110,200 |
Feb 26, 2024 | 30.50 | 30.50 | 30.34 | 30.44 | 30.29 | 86,500 |
Feb 23, 2024 | 30.54 | 30.61 | 30.47 | 30.60 | 30.45 | 116,900 |
Feb 22, 2024 | 30.46 | 30.62 | 30.39 | 30.56 | 30.41 | 223,800 |
Feb 21, 2024 | 30.34 | 30.47 | 30.27 | 30.45 | 30.30 | 73,600 |
Feb 20, 2024 | 30.52 | 30.59 | 30.31 | 30.36 | 30.21 | 192,500 |
Feb 16, 2024 | 30.39 | 30.70 | 30.39 | 30.57 | 30.42 | 47,000 |
Feb 15, 2024 | 29.94 | 30.55 | 29.94 | 30.49 | 30.34 | 164,900 |
Feb 14, 2024 | 29.86 | 29.96 | 29.70 | 29.92 | 29.77 | 87,300 |
Feb 13, 2024 | 30.04 | 30.05 | 29.50 | 29.62 | 29.47 | 50,800 |
Feb 12, 2024 | 29.93 | 30.32 | 29.93 | 30.20 | 30.05 | 101,600 |
Feb 9, 2024 | 29.87 | 29.98 | 29.80 | 29.91 | 29.76 | 235,900 |
Feb 8, 2024 | 29.94 | 30.04 | 29.84 | 29.90 | 29.75 | 491,600 |
Feb 7, 2024 | 29.87 | 30.00 | 29.83 | 29.97 | 29.82 | 276,900 |
Feb 6, 2024 | 29.69 | 30.00 | 29.69 | 29.91 | 29.76 | 1,472,200 |
Feb 5, 2024 | 29.95 | 29.95 | 29.61 | 29.73 | 29.58 | 61,400 |
Feb 2, 2024 | 30.34 | 30.34 | 30.03 | 30.18 | 30.03 | 336,600 |
Feb 1, 2024 | 30.29 | 30.51 | 30.29 | 30.44 | 30.29 | 159,500 |
Jan 31, 2024 | 30.52 | 30.61 | 30.12 | 30.12 | 29.97 | 117,900 |
Jan 30, 2024 | 30.47 | 30.56 | 30.28 | 30.50 | 30.35 | 248,200 |
Jan 29, 2024 | 30.30 | 30.51 | 30.17 | 30.47 | 30.32 | 301,800 |
Jan 26, 2024 | 30.28 | 30.44 | 30.22 | 30.31 | 30.16 | 139,300 |
Jan 25, 2024 | 30.37 | 30.38 | 30.10 | 30.25 | 30.10 | 141,000 |
Jan 24, 2024 | 30.60 | 30.60 | 30.27 | 30.28 | 30.13 | 133,600 |
Jan 23, 2024 | 30.15 | 30.40 | 30.15 | 30.33 | 30.18 | 100,800 |
Jan 22, 2024 | 30.19 | 30.33 | 30.09 | 30.21 | 30.06 | 202,600 |
Jan 19, 2024 | 30.46 | 30.46 | 30.21 | 30.46 | 30.31 | 161,200 |
Jan 18, 2024 | 30.30 | 30.40 | 30.15 | 30.35 | 30.20 | 78,700 |
Jan 17, 2024 | 30.30 | 30.38 | 30.18 | 30.27 | 30.12 | 208,500 |
Jan 16, 2024 | 30.78 | 30.82 | 30.55 | 30.58 | 30.43 | 189,800 |
Jan 12, 2024 | 31.00 | 31.23 | 30.94 | 31.04 | 30.89 | 195,600 |
Jan 11, 2024 | 30.85 | 30.85 | 30.60 | 30.75 | 30.60 | 87,300 |
Jan 10, 2024 | 30.77 | 30.84 | 30.63 | 30.76 | 30.61 | 51,300 |
Jan 9, 2024 | 30.87 | 30.90 | 30.64 | 30.83 | 30.68 | 84,600 |
Jan 8, 2024 | 30.70 | 31.01 | 30.59 | 30.98 | 30.83 | 142,900 |
Jan 5, 2024 | 30.90 | 31.19 | 30.77 | 30.88 | 30.73 | 199,000 |
Jan 4, 2024 | 31.16 | 31.16 | 30.94 | 30.96 | 30.81 | 40,300 |
Jan 3, 2024 | 30.95 | 31.15 | 30.84 | 31.05 | 30.90 | 101,100 |
Jan 2, 2024 | 31.37 | 31.52 | 31.16 | 31.21 | 31.06 | 56,500 |
Dec 29, 2023 | 31.44 | 31.57 | 31.40 | 31.47 | 31.31 | 112,200 |
Dec 28, 2023 | 31.66 | 31.75 | 31.51 | 31.51 | 31.35 | 64,700 |
Dec 27, 2023 | 0.11 Dividend | |||||
Dec 27, 2023 | 31.62 | 31.82 | 31.62 | 31.70 | 31.54 | 222,000 |
Dec 26, 2023 | 31.72 | 31.84 | 31.63 | 31.75 | 31.48 | 88,200 |
Dec 22, 2023 | 31.69 | 31.80 | 31.53 | 31.62 | 31.35 | 90,300 |
Dec 21, 2023 | 31.27 | 31.45 | 31.23 | 31.45 | 31.18 | 123,300 |
Dec 20, 2023 | 31.60 | 31.71 | 31.11 | 31.12 | 30.86 | 125,300 |
Dec 19, 2023 | 31.28 | 31.66 | 31.23 | 31.66 | 31.39 | 81,400 |
Dec 18, 2023 | 31.22 | 31.39 | 31.11 | 31.21 | 30.94 | 97,100 |
Dec 15, 2023 | 31.27 | 31.27 | 31.02 | 31.06 | 30.80 | 152,800 |
Dec 14, 2023 | 31.20 | 31.49 | 31.20 | 31.35 | 31.08 | 247,100 |
Dec 13, 2023 | 30.32 | 30.98 | 30.22 | 30.95 | 30.69 | 138,600 |
Dec 12, 2023 | 30.55 | 30.55 | 30.16 | 30.29 | 30.03 | 224,400 |
Dec 11, 2023 | 30.48 | 30.59 | 30.43 | 30.54 | 30.28 | 85,300 |
Dec 8, 2023 | 30.47 | 30.65 | 30.41 | 30.57 | 30.31 | 51,700 |
Dec 7, 2023 | 30.54 | 30.54 | 30.37 | 30.38 | 30.12 | 225,100 |
Dec 6, 2023 | 30.70 | 30.70 | 30.32 | 30.32 | 30.06 | 84,100 |
Dec 5, 2023 | 30.79 | 30.88 | 30.47 | 30.47 | 30.21 | 149,800 |
Dec 4, 2023 | 31.08 | 31.23 | 30.91 | 30.98 | 30.72 | 77,700 |
Dec 1, 2023 | 30.95 | 31.45 | 30.89 | 31.34 | 31.07 | 95,100 |
Nov 30, 2023 | 30.86 | 31.06 | 30.78 | 30.95 | 30.69 | 87,600 |
Nov 29, 2023 | 31.03 | 31.03 | 30.84 | 30.90 | 30.64 | 82,700 |
Nov 28, 2023 | 30.86 | 31.04 | 30.79 | 30.92 | 30.66 | 152,400 |
Nov 27, 2023 | 30.95 | 30.97 | 30.82 | 30.84 | 30.58 | 38,800 |
Nov 24, 2023 | 30.84 | 31.13 | 30.84 | 31.04 | 30.77 | 35,200 |
Nov 22, 2023 | 30.65 | 30.85 | 30.54 | 30.85 | 30.59 | 56,800 |
Nov 21, 2023 | 30.59 | 30.87 | 30.59 | 30.69 | 30.43 | 115,600 |
Nov 20, 2023 | 30.53 | 30.69 | 30.50 | 30.68 | 30.42 | 140,700 |
Nov 17, 2023 | 30.56 | 30.71 | 30.52 | 30.60 | 30.34 | 90,100 |
Nov 16, 2023 | 30.50 | 30.56 | 30.27 | 30.38 | 30.12 | 107,800 |
Nov 15, 2023 | 30.52 | 30.75 | 30.47 | 30.48 | 30.22 | 56,000 |
Nov 14, 2023 | 30.36 | 30.65 | 30.36 | 30.55 | 30.29 | 107,700 |
Nov 13, 2023 | 29.80 | 30.07 | 29.80 | 29.98 | 29.72 | 66,600 |
Nov 10, 2023 | 29.71 | 29.92 | 29.61 | 29.86 | 29.61 | 43,900 |
Nov 9, 2023 | 29.79 | 30.03 | 29.74 | 29.76 | 29.51 | 108,600 |
Nov 8, 2023 | 29.92 | 29.99 | 29.61 | 29.66 | 29.41 | 128,400 |
Nov 7, 2023 | 30.00 | 30.09 | 29.78 | 29.98 | 29.72 | 640,500 |
Nov 6, 2023 | 30.44 | 30.50 | 30.18 | 30.20 | 29.94 | 187,700 |
Nov 3, 2023 | 30.48 | 30.62 | 30.43 | 30.48 | 30.22 | 588,900 |
Nov 2, 2023 | 29.89 | 30.34 | 29.89 | 30.23 | 29.97 | 2,414,500 |
Nov 1, 2023 | 29.82 | 29.97 | 29.70 | 29.86 | 29.61 | 91,000 |
Oct 31, 2023 | 29.78 | 29.86 | 29.64 | 29.73 | 29.48 | 115,000 |
Oct 30, 2023 | 29.85 | 29.93 | 29.60 | 29.76 | 29.51 | 150,800 |
Oct 27, 2023 | 29.76 | 29.93 | 29.55 | 29.68 | 29.43 | 121,200 |
Oct 26, 2023 | 29.90 | 30.06 | 29.82 | 29.88 | 29.63 | 133,300 |
Oct 25, 2023 | 29.87 | 30.06 | 29.85 | 29.93 | 29.68 | 83,500 |
Oct 24, 2023 | 30.02 | 30.19 | 29.90 | 29.97 | 29.72 | 80,000 |
Oct 23, 2023 | 30.02 | 30.22 | 29.83 | 30.00 | 29.74 | 99,500 |
Oct 20, 2023 | 30.45 | 30.54 | 30.18 | 30.19 | 29.93 | 153,000 |
Oct 19, 2023 | 30.61 | 30.75 | 30.50 | 30.54 | 30.28 | 457,500 |
Oct 18, 2023 | 30.88 | 30.93 | 30.56 | 30.66 | 30.40 | 87,800 |
Oct 17, 2023 | 30.62 | 31.05 | 30.62 | 30.93 | 30.67 | 105,400 |
Oct 16, 2023 | 30.54 | 30.81 | 30.54 | 30.75 | 30.49 | 66,000 |
Oct 13, 2023 | 30.55 | 30.60 | 30.44 | 30.55 | 30.29 | 109,800 |
Oct 12, 2023 | 30.59 | 30.59 | 30.13 | 30.26 | 30.00 | 61,700 |
Oct 11, 2023 | 30.58 | 30.67 | 30.33 | 30.56 | 30.30 | 98,800 |
Oct 10, 2023 | 30.46 | 30.68 | 30.46 | 30.52 | 30.26 | 73,500 |
Oct 9, 2023 | 29.94 | 30.42 | 29.94 | 30.30 | 30.04 | 180,300 |
Oct 6, 2023 | 29.54 | 30.06 | 29.49 | 29.90 | 29.65 | 363,700 |
Oct 5, 2023 | 29.45 | 29.62 | 29.42 | 29.55 | 29.30 | 66,300 |
Oct 4, 2023 | 29.57 | 29.59 | 29.15 | 29.42 | 29.17 | 87,900 |
Oct 3, 2023 | 29.70 | 29.75 | 29.47 | 29.60 | 29.35 | 133,400 |
Oct 2, 2023 | 30.33 | 30.33 | 29.67 | 29.82 | 29.57 | 164,000 |
Sep 29, 2023 | 31.04 | 31.04 | 30.39 | 30.44 | 30.18 | 144,400 |
Sep 28, 2023 | 30.56 | 30.80 | 30.56 | 30.73 | 30.47 | 122,700 |
Sep 27, 2023 | 0.15 Dividend | |||||
Sep 27, 2023 | 30.52 | 30.59 | 30.30 | 30.45 | 30.19 | 119,200 |
Sep 26, 2023 | 30.84 | 30.98 | 30.52 | 30.53 | 30.12 | 138,900 |
Sep 25, 2023 | 30.80 | 31.02 | 30.79 | 30.98 | 30.57 | 207,100 |
Sep 22, 2023 | 31.08 | 31.21 | 30.88 | 30.88 | 30.47 | 111,600 |
Sep 21, 2023 | 31.25 | 31.26 | 30.99 | 30.99 | 30.58 | 59,600 |
Sep 20, 2023 | 31.48 | 31.82 | 31.44 | 31.44 | 31.02 | 166,200 |
Sep 19, 2023 | 31.66 | 31.80 | 31.39 | 31.43 | 31.01 | 155,300 |
Sep 18, 2023 | 31.55 | 31.68 | 31.45 | 31.60 | 31.18 | 70,600 |
Sep 15, 2023 | 31.55 | 31.69 | 31.45 | 31.48 | 31.06 | 84,500 |
Sep 14, 2023 | 31.34 | 31.58 | 31.34 | 31.56 | 31.14 | 59,700 |
Sep 13, 2023 | 31.33 | 31.38 | 31.03 | 31.12 | 30.70 | 93,800 |
Sep 12, 2023 | 31.11 | 31.44 | 31.11 | 31.33 | 30.91 | 199,000 |
Sep 11, 2023 | 31.37 | 31.50 | 31.12 | 31.20 | 30.78 | 96,200 |
Sep 8, 2023 | 31.13 | 31.31 | 31.12 | 31.15 | 30.73 | 143,300 |
Sep 7, 2023 | 31.01 | 31.14 | 30.97 | 31.10 | 30.68 | 117,800 |
Sep 6, 2023 | 31.22 | 31.44 | 31.06 | 31.12 | 30.70 | 103,500 |
Sep 5, 2023 | 31.64 | 31.71 | 31.26 | 31.26 | 30.84 | 92,300 |
Sep 1, 2023 | 31.74 | 31.89 | 31.68 | 31.79 | 31.36 | 94,800 |
Aug 31, 2023 | 31.84 | 31.91 | 31.59 | 31.64 | 31.22 | 134,600 |
Aug 30, 2023 | 31.74 | 31.92 | 31.74 | 31.78 | 31.35 | 85,700 |
Aug 29, 2023 | 31.38 | 31.71 | 31.28 | 31.71 | 31.29 | 186,100 |
Aug 28, 2023 | 31.16 | 31.39 | 31.16 | 31.36 | 30.94 | 199,800 |
Aug 25, 2023 | 31.08 | 31.18 | 30.82 | 31.05 | 30.63 | 182,200 |
Aug 24, 2023 | 31.14 | 31.28 | 30.98 | 30.98 | 30.57 | 206,600 |
Aug 23, 2023 | 31.10 | 31.32 | 31.03 | 31.28 | 30.86 | 141,500 |
Aug 22, 2023 | 31.29 | 31.29 | 31.01 | 31.06 | 30.64 | 79,300 |
Aug 21, 2023 | 31.27 | 31.40 | 31.10 | 31.15 | 30.73 | 170,000 |
Aug 18, 2023 | 31.00 | 31.23 | 30.98 | 31.20 | 30.78 | 109,100 |
Aug 17, 2023 | 31.43 | 31.46 | 31.13 | 31.15 | 30.73 | 246,300 |
Aug 16, 2023 | 31.25 | 31.49 | 31.18 | 31.18 | 30.76 | 176,500 |
Aug 15, 2023 | 31.75 | 31.75 | 31.29 | 31.29 | 30.87 | 169,600 |
Aug 14, 2023 | 31.87 | 31.96 | 31.74 | 31.87 | 31.44 | 172,700 |
Aug 11, 2023 | 31.83 | 32.21 | 31.83 | 32.05 | 31.62 | 601,100 |
Aug 10, 2023 | 32.19 | 32.35 | 31.86 | 31.99 | 31.56 | 105,900 |
Aug 9, 2023 | 32.04 | 32.23 | 32.00 | 32.14 | 31.71 | 186,900 |
Aug 8, 2023 | 31.74 | 32.06 | 31.63 | 31.97 | 31.54 | 490,500 |
Aug 7, 2023 | 31.99 | 32.15 | 31.93 | 32.11 | 31.68 | 229,100 |
Aug 4, 2023 | 31.86 | 32.30 | 31.86 | 32.06 | 31.63 | 257,600 |
Aug 3, 2023 | 31.42 | 31.84 | 31.36 | 31.73 | 31.31 | 356,100 |
Aug 2, 2023 | 31.72 | 31.81 | 31.42 | 31.48 | 31.06 | 505,300 |
Aug 1, 2023 | 31.88 | 32.02 | 31.77 | 31.92 | 31.49 | 215,800 |
Jul 31, 2023 | 32.03 | 32.26 | 32.03 | 32.19 | 31.76 | 222,800 |
Jul 28, 2023 | 31.85 | 31.99 | 31.75 | 31.94 | 31.51 | 206,000 |
Jul 27, 2023 | 32.19 | 32.19 | 31.68 | 31.71 | 31.29 | 156,000 |
Jul 26, 2023 | 32.00 | 32.16 | 31.94 | 32.02 | 31.59 | 102,800 |
Jul 25, 2023 | 31.81 | 32.15 | 31.79 | 32.10 | 31.67 | 116,400 |
Jul 24, 2023 | 31.55 | 31.85 | 31.55 | 31.74 | 31.32 | 105,900 |
Jul 21, 2023 | 31.68 | 31.71 | 31.54 | 31.55 | 31.13 | 94,100 |
Jul 20, 2023 | 31.70 | 31.81 | 31.58 | 31.64 | 31.22 | 270,300 |
Jul 19, 2023 | 31.65 | 31.81 | 31.57 | 31.64 | 31.22 | 128,700 |
Jul 18, 2023 | 31.34 | 31.77 | 31.34 | 31.69 | 31.27 | 243,700 |
Jul 17, 2023 | 31.18 | 31.41 | 31.09 | 31.33 | 30.91 | 121,400 |
Jul 14, 2023 | 31.74 | 31.74 | 31.20 | 31.23 | 30.81 | 139,900 |
Jul 13, 2023 | 31.38 | 31.69 | 31.38 | 31.69 | 31.27 | 246,800 |
Jul 12, 2023 | 31.15 | 31.35 | 31.15 | 31.28 | 30.86 | 313,000 |
Jul 11, 2023 | 30.61 | 30.89 | 30.60 | 30.88 | 30.47 | 92,400 |
Jul 10, 2023 | 30.22 | 30.50 | 30.22 | 30.48 | 30.07 | 97,100 |
Jul 7, 2023 | 29.93 | 30.43 | 29.93 | 30.28 | 29.87 | 111,100 |
Jul 6, 2023 | 30.05 | 30.11 | 29.67 | 29.87 | 29.47 | 298,800 |
Jul 5, 2023 | 30.65 | 30.66 | 30.33 | 30.36 | 29.95 | 133,100 |
Jul 3, 2023 | 30.57 | 30.77 | 30.56 | 30.71 | 30.30 | 55,800 |
Jun 30, 2023 | 30.49 | 30.64 | 30.42 | 30.57 | 30.16 | 159,900 |
Jun 29, 2023 | 29.97 | 30.34 | 29.94 | 30.34 | 29.93 | 146,300 |
Jun 28, 2023 | 0.16 Dividend | |||||
Jun 28, 2023 | 29.81 | 30.01 | 29.75 | 30.01 | 29.61 | 282,500 |
Jun 27, 2023 | 30.02 | 30.13 | 29.92 | 30.13 | 29.57 | 160,500 |
Jun 26, 2023 | 29.86 | 30.17 | 29.86 | 30.01 | 29.46 | 102,900 |
Jun 23, 2023 | 29.73 | 29.97 | 29.57 | 29.83 | 29.28 | 89,000 |
Jun 22, 2023 | 30.16 | 30.18 | 30.00 | 30.12 | 29.56 | 358,700 |
Jun 21, 2023 | 30.19 | 30.45 | 30.15 | 30.29 | 29.73 | 108,000 |
Jun 20, 2023 | 30.60 | 30.60 | 30.26 | 30.33 | 29.77 | 73,000 |
Jun 16, 2023 | 30.84 | 30.98 | 30.81 | 30.91 | 30.34 | 143,300 |
Jun 15, 2023 | 30.52 | 30.83 | 30.52 | 30.80 | 30.23 | 1,165,300 |
Jun 14, 2023 | 30.66 | 30.75 | 30.33 | 30.48 | 29.91 | 258,400 |
Jun 13, 2023 | 30.42 | 30.68 | 30.42 | 30.45 | 29.89 | 193,600 |
Jun 12, 2023 | 30.23 | 30.23 | 30.08 | 30.17 | 29.61 | 167,700 |
Jun 9, 2023 | 30.36 | 30.46 | 30.28 | 30.33 | 29.77 | 169,400 |
Jun 8, 2023 | 30.36 | 30.50 | 30.19 | 30.43 | 29.87 | 154,700 |
Jun 7, 2023 | 30.23 | 30.50 | 30.23 | 30.34 | 29.78 | 155,300 |
Jun 6, 2023 | 29.84 | 30.20 | 29.84 | 30.19 | 29.63 | 95,200 |
Jun 5, 2023 | 30.17 | 30.24 | 30.02 | 30.05 | 29.49 | 76,200 |
Jun 2, 2023 | 30.02 | 30.21 | 30.02 | 30.18 | 29.62 | 79,600 |
Jun 1, 2023 | 29.52 | 29.82 | 29.40 | 29.72 | 29.17 | 211,100 |
May 31, 2023 | 29.19 | 29.39 | 29.18 | 29.39 | 28.84 | 119,400 |
May 30, 2023 | 29.50 | 29.54 | 29.21 | 29.38 | 28.83 | 97,500 |
May 26, 2023 | 29.59 | 29.68 | 29.43 | 29.54 | 28.99 | 179,800 |
May 25, 2023 | 29.68 | 29.68 | 29.30 | 29.46 | 28.91 | 206,600 |
May 24, 2023 | 30.14 | 30.14 | 29.71 | 29.73 | 29.18 | 86,900 |
May 23, 2023 | 30.34 | 30.46 | 30.19 | 30.26 | 29.70 | 84,700 |
May 22, 2023 | 30.30 | 30.53 | 30.25 | 30.40 | 29.84 | 194,600 |
May 19, 2023 | 30.34 | 30.41 | 30.21 | 30.29 | 29.73 | 136,100 |
May 18, 2023 | 30.14 | 30.23 | 29.93 | 30.23 | 29.67 | 163,000 |
May 17, 2023 | 30.17 | 30.30 | 29.94 | 30.27 | 29.71 | 110,400 |
May 16, 2023 | 30.54 | 30.59 | 30.10 | 30.10 | 29.54 | 134,100 |
May 15, 2023 | 30.46 | 30.70 | 30.46 | 30.68 | 30.11 | 110,400 |
May 12, 2023 | 30.37 | 30.47 | 30.20 | 30.32 | 29.76 | 169,700 |
May 11, 2023 | 30.43 | 30.49 | 30.23 | 30.30 | 29.74 | 119,800 |
May 10, 2023 | 31.04 | 31.04 | 30.59 | 30.80 | 30.23 | 125,400 |
May 9, 2023 | 30.81 | 30.97 | 30.78 | 30.88 | 30.31 | 150,600 |
May 8, 2023 | 31.00 | 31.15 | 30.91 | 30.92 | 30.35 | 125,000 |
May 5, 2023 | 30.48 | 30.99 | 30.48 | 30.91 | 30.34 | 169,900 |
May 4, 2023 | 30.41 | 30.56 | 30.30 | 30.33 | 29.77 | 350,300 |
May 3, 2023 | 30.46 | 30.67 | 30.38 | 30.41 | 29.85 | 191,700 |
May 2, 2023 | 30.74 | 30.74 | 30.24 | 30.59 | 30.02 | 109,900 |
May 1, 2023 | 30.91 | 31.12 | 30.89 | 30.89 | 30.32 | 118,300 |
Apr 28, 2023 | 30.64 | 30.95 | 30.62 | 30.92 | 30.35 | 175,900 |
Apr 27, 2023 | 30.41 | 30.73 | 30.41 | 30.69 | 30.12 | 76,600 |
Apr 26, 2023 | 30.73 | 30.81 | 30.41 | 30.49 | 29.92 | 105,700 |
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%