NYSEArca - Delayed Quote • USD
Renaissance IPO ETF (IPO)
At close: April 23 at 3:59 PM EDT
After hours: April 23 at 5:48 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 | 37.03 | 38.05 | 37.03 | 37.93 | 37.93 | 20,700 |
Apr 22, 2024 | 36.57 | 37.15 | 36.32 | 36.97 | 36.97 | 53,700 |
Apr 19, 2024 | 36.90 | 37.26 | 36.26 | 36.32 | 36.32 | 31,000 |
Apr 18, 2024 | 37.25 | 37.70 | 36.97 | 37.11 | 37.11 | 25,600 |
Apr 17, 2024 | 37.86 | 37.91 | 36.94 | 37.15 | 37.15 | 75,000 |
Apr 16, 2024 | 37.42 | 37.72 | 37.05 | 37.54 | 37.54 | 198,200 |
Apr 15, 2024 | 39.21 | 39.21 | 37.54 | 37.63 | 37.63 | 70,500 |
Apr 12, 2024 | 39.92 | 39.92 | 38.92 | 39.02 | 39.02 | 34,800 |
Apr 11, 2024 | 40.17 | 40.35 | 39.60 | 40.29 | 40.29 | 24,500 |
Apr 10, 2024 | 39.94 | 40.36 | 39.59 | 40.05 | 40.05 | 48,800 |
Apr 9, 2024 | 41.03 | 41.03 | 40.24 | 40.53 | 40.53 | 53,300 |
Apr 8, 2024 | 40.60 | 40.79 | 40.47 | 40.77 | 40.77 | 40,800 |
Apr 5, 2024 | 39.89 | 40.43 | 39.75 | 40.15 | 40.15 | 28,800 |
Apr 4, 2024 | 41.03 | 41.09 | 40.00 | 40.02 | 40.02 | 79,800 |
Apr 3, 2024 | 40.14 | 40.62 | 40.14 | 40.55 | 40.55 | 64,300 |
Apr 2, 2024 | 40.18 | 40.36 | 39.86 | 40.30 | 40.30 | 49,500 |
Apr 1, 2024 | 41.54 | 41.59 | 40.91 | 40.94 | 40.94 | 52,900 |
Mar 28, 2024 | 41.40 | 41.80 | 41.40 | 41.52 | 41.52 | 38,700 |
Mar 27, 2024 | 41.89 | 41.89 | 40.84 | 41.36 | 41.36 | 45,000 |
Mar 26, 2024 | 42.07 | 42.13 | 41.38 | 41.39 | 41.39 | 36,400 |
Mar 25, 2024 | 41.46 | 42.11 | 41.46 | 41.85 | 41.85 | 153,400 |
Mar 22, 2024 | 41.78 | 41.78 | 41.18 | 41.37 | 41.37 | 64,800 |
Mar 21, 2024 | 41.86 | 42.40 | 41.68 | 41.83 | 41.83 | 105,100 |
Mar 20, 2024 | 40.07 | 41.40 | 40.07 | 41.35 | 41.35 | 69,700 |
Mar 19, 2024 | 39.59 | 40.15 | 39.31 | 40.05 | 40.05 | 109,600 |
Mar 18, 2024 | 40.20 | 40.34 | 39.75 | 40.24 | 40.24 | 38,800 |
Mar 15, 2024 | 39.64 | 40.06 | 39.52 | 39.85 | 39.85 | 38,000 |
Mar 14, 2024 | 40.78 | 40.78 | 39.58 | 39.87 | 39.87 | 29,500 |
Mar 13, 2024 | 40.69 | 41.35 | 40.69 | 40.94 | 40.94 | 54,900 |
Mar 12, 2024 | 40.45 | 40.86 | 39.85 | 40.75 | 40.75 | 46,000 |
Mar 11, 2024 | 40.67 | 41.05 | 40.32 | 40.51 | 40.51 | 71,200 |
Mar 8, 2024 | 40.44 | 41.39 | 40.22 | 40.37 | 40.37 | 48,400 |
Mar 7, 2024 | 40.15 | 40.22 | 39.83 | 40.15 | 40.15 | 25,600 |
Mar 6, 2024 | 39.23 | 39.90 | 39.07 | 39.74 | 39.74 | 33,400 |
Mar 5, 2024 | 39.28 | 39.32 | 38.53 | 38.64 | 38.64 | 30,900 |
Mar 4, 2024 | 39.85 | 40.05 | 39.52 | 39.75 | 39.75 | 35,800 |
Mar 1, 2024 | 39.36 | 39.70 | 38.92 | 39.68 | 39.68 | 42,100 |
Feb 29, 2024 | 39.49 | 39.51 | 38.81 | 39.24 | 39.24 | 54,300 |
Feb 28, 2024 | 39.20 | 39.38 | 38.94 | 39.06 | 39.06 | 87,600 |
Feb 27, 2024 | 39.00 | 39.26 | 38.81 | 39.19 | 39.19 | 97,700 |
Feb 26, 2024 | 37.54 | 38.60 | 37.54 | 38.53 | 38.53 | 66,100 |
Feb 23, 2024 | 37.40 | 37.58 | 37.04 | 37.30 | 37.30 | 68,300 |
Feb 22, 2024 | 37.52 | 37.56 | 37.16 | 37.44 | 37.44 | 66,500 |
Feb 21, 2024 | 36.94 | 37.19 | 36.76 | 36.98 | 36.98 | 127,400 |
Feb 20, 2024 | 38.24 | 38.24 | 37.36 | 37.81 | 37.81 | 29,100 |
Feb 16, 2024 | 38.74 | 39.11 | 38.31 | 38.55 | 38.55 | 35,400 |
Feb 15, 2024 | 38.38 | 38.67 | 38.12 | 38.63 | 38.63 | 52,900 |
Feb 14, 2024 | 37.28 | 37.81 | 37.23 | 37.80 | 37.80 | 64,800 |
Feb 13, 2024 | 36.22 | 36.92 | 36.05 | 36.31 | 36.31 | 271,300 |
Feb 12, 2024 | 37.02 | 38.20 | 37.02 | 37.73 | 37.73 | 139,500 |
Feb 9, 2024 | 36.73 | 37.11 | 36.57 | 37.03 | 37.03 | 36,300 |
Feb 8, 2024 | 35.68 | 36.71 | 35.68 | 36.52 | 36.52 | 63,400 |
Feb 7, 2024 | 35.04 | 35.50 | 34.86 | 35.31 | 35.31 | 63,700 |
Feb 6, 2024 | 34.44 | 34.74 | 34.36 | 34.71 | 34.71 | 39,900 |
Feb 5, 2024 | 34.89 | 34.89 | 33.89 | 34.21 | 34.21 | 39,000 |
Feb 2, 2024 | 34.27 | 35.10 | 34.25 | 35.07 | 35.07 | 73,000 |
Feb 1, 2024 | 34.48 | 34.58 | 33.86 | 34.52 | 34.52 | 50,200 |
Jan 31, 2024 | 34.44 | 35.02 | 33.96 | 34.05 | 34.05 | 97,100 |
Jan 30, 2024 | 35.40 | 35.40 | 34.69 | 34.74 | 34.74 | 52,400 |
Jan 29, 2024 | 34.81 | 35.59 | 34.81 | 35.58 | 35.58 | 75,300 |
Jan 26, 2024 | 34.64 | 35.04 | 34.59 | 34.65 | 34.65 | 61,400 |
Jan 25, 2024 | 34.75 | 34.81 | 34.39 | 34.55 | 34.55 | 152,400 |
Jan 24, 2024 | 35.33 | 35.35 | 34.39 | 34.41 | 34.41 | 87,400 |
Jan 23, 2024 | 35.12 | 35.29 | 34.85 | 34.96 | 34.96 | 32,000 |
Jan 22, 2024 | 34.65 | 35.37 | 34.60 | 34.88 | 34.88 | 46,700 |
Jan 19, 2024 | 34.24 | 34.37 | 33.76 | 34.35 | 34.35 | 81,200 |
Jan 18, 2024 | 34.66 | 34.66 | 33.86 | 34.16 | 34.16 | 30,800 |
Jan 17, 2024 | 34.14 | 34.33 | 33.87 | 34.33 | 34.33 | 22,400 |
Jan 16, 2024 | 34.87 | 35.03 | 34.49 | 34.79 | 34.79 | 50,900 |
Jan 12, 2024 | 35.73 | 35.92 | 35.19 | 35.24 | 35.24 | 20,400 |
Jan 11, 2024 | 36.11 | 36.17 | 35.28 | 35.72 | 35.72 | 22,300 |
Jan 10, 2024 | 35.85 | 36.11 | 35.48 | 35.91 | 35.91 | 29,600 |
Jan 9, 2024 | 35.72 | 36.09 | 35.62 | 35.83 | 35.83 | 18,400 |
Jan 8, 2024 | 35.22 | 36.04 | 35.22 | 36.00 | 36.00 | 30,000 |
Jan 5, 2024 | 34.85 | 35.41 | 34.76 | 35.08 | 35.08 | 18,000 |
Jan 4, 2024 | 35.05 | 35.47 | 34.86 | 35.12 | 35.12 | 43,600 |
Jan 3, 2024 | 35.48 | 35.60 | 35.17 | 35.20 | 35.20 | 294,200 |
Jan 2, 2024 | 37.18 | 37.18 | 36.05 | 36.20 | 36.20 | 37,800 |
Dec 29, 2023 | 38.35 | 38.50 | 37.58 | 37.71 | 37.71 | 51,800 |
Dec 28, 2023 | 38.21 | 38.57 | 38.20 | 38.41 | 38.41 | 223,500 |
Dec 27, 2023 | 38.03 | 38.39 | 38.03 | 38.37 | 38.37 | 43,600 |
Dec 26, 2023 | 37.90 | 38.11 | 37.75 | 37.87 | 37.87 | 35,500 |
Dec 22, 2023 | 37.60 | 37.93 | 37.44 | 37.78 | 37.78 | 23,400 |
Dec 21, 2023 | 37.29 | 37.52 | 37.07 | 37.51 | 37.51 | 51,800 |
Dec 20, 2023 | 37.72 | 37.94 | 36.75 | 36.77 | 36.77 | 48,800 |
Dec 19, 2023 | 37.27 | 37.97 | 37.27 | 37.83 | 37.83 | 42,300 |
Dec 18, 2023 | 36.48 | 37.03 | 36.48 | 36.88 | 36.88 | 37,400 |
Dec 15, 2023 | 36.95 | 37.17 | 36.48 | 36.71 | 36.71 | 29,700 |
Dec 14, 2023 | 36.62 | 37.12 | 36.45 | 36.94 | 36.94 | 37,200 |
Dec 13, 2023 | 35.08 | 36.13 | 34.86 | 36.13 | 36.13 | 26,100 |
Dec 12, 2023 | 34.94 | 35.10 | 34.64 | 34.99 | 34.99 | 22,200 |
Dec 11, 2023 | 35.02 | 35.19 | 34.88 | 34.97 | 34.97 | 40,700 |
Dec 8, 2023 | 34.39 | 35.07 | 34.32 | 35.00 | 35.00 | 17,200 |
Dec 7, 2023 | 34.20 | 34.60 | 33.91 | 34.54 | 34.54 | 26,300 |
Dec 6, 2023 | 34.74 | 34.95 | 34.07 | 34.10 | 34.10 | 24,400 |
Dec 5, 2023 | 34.47 | 34.74 | 34.36 | 34.47 | 34.47 | 12,000 |
Dec 4, 2023 | 34.77 | 35.00 | 34.49 | 34.69 | 34.69 | 31,300 |
Dec 1, 2023 | 33.68 | 34.98 | 33.59 | 34.97 | 34.97 | 36,600 |
Nov 30, 2023 | 33.99 | 33.99 | 33.53 | 33.75 | 33.75 | 8,500 |
Nov 29, 2023 | 33.87 | 34.37 | 33.87 | 33.94 | 33.94 | 65,600 |
Nov 28, 2023 | 33.28 | 33.79 | 33.27 | 33.70 | 33.70 | 24,900 |
Nov 27, 2023 | 33.10 | 33.53 | 33.10 | 33.33 | 33.33 | 13,200 |
Nov 24, 2023 | 32.95 | 33.37 | 32.95 | 33.32 | 33.32 | 17,800 |
Nov 22, 2023 | 33.17 | 33.25 | 32.96 | 33.14 | 33.14 | 15,100 |
Nov 21, 2023 | 33.25 | 33.31 | 32.82 | 32.85 | 32.85 | 13,800 |
Nov 20, 2023 | 32.93 | 33.66 | 32.93 | 33.51 | 33.51 | 44,000 |
Nov 17, 2023 | 32.63 | 32.93 | 32.54 | 32.92 | 32.92 | 26,600 |
Nov 16, 2023 | 32.79 | 32.82 | 32.31 | 32.57 | 32.57 | 21,100 |
Nov 15, 2023 | 32.81 | 33.52 | 32.79 | 33.07 | 33.07 | 45,400 |
Nov 14, 2023 | 32.51 | 33.02 | 32.45 | 32.95 | 32.95 | 46,200 |
Nov 13, 2023 | 31.48 | 31.82 | 31.34 | 31.75 | 31.75 | 24,800 |
Nov 10, 2023 | 30.98 | 31.71 | 30.98 | 31.60 | 31.60 | 15,700 |
Nov 9, 2023 | 31.76 | 31.76 | 30.89 | 30.92 | 30.92 | 16,700 |
Nov 8, 2023 | 32.01 | 32.01 | 31.35 | 31.37 | 31.37 | 15,300 |
Nov 7, 2023 | 31.29 | 32.05 | 31.27 | 31.91 | 31.91 | 116,400 |
Nov 6, 2023 | 31.93 | 32.00 | 30.93 | 31.21 | 31.21 | 32,900 |
Nov 3, 2023 | 31.14 | 31.95 | 31.07 | 31.81 | 31.81 | 22,200 |
Nov 2, 2023 | 30.41 | 30.84 | 30.41 | 30.78 | 30.78 | 38,700 |
Nov 1, 2023 | 29.78 | 29.78 | 29.26 | 29.68 | 29.68 | 60,400 |
Oct 31, 2023 | 29.48 | 29.81 | 29.48 | 29.76 | 29.76 | 18,300 |
Oct 30, 2023 | 29.61 | 29.64 | 29.23 | 29.51 | 29.51 | 20,500 |
Oct 27, 2023 | 29.84 | 29.92 | 29.21 | 29.26 | 29.26 | 25,600 |
Oct 26, 2023 | 29.81 | 30.07 | 29.24 | 29.54 | 29.54 | 355,900 |
Oct 25, 2023 | 30.92 | 30.92 | 29.93 | 29.95 | 29.95 | 39,200 |
Oct 24, 2023 | 30.81 | 31.56 | 30.81 | 31.18 | 31.18 | 23,800 |
Oct 23, 2023 | 30.11 | 30.88 | 29.68 | 30.49 | 30.49 | 35,000 |
Oct 20, 2023 | 30.74 | 30.87 | 30.19 | 30.36 | 30.36 | 56,800 |
Oct 19, 2023 | 31.19 | 31.40 | 30.82 | 30.88 | 30.88 | 90,100 |
Oct 18, 2023 | 31.57 | 31.70 | 31.02 | 31.08 | 31.08 | 142,300 |
Oct 17, 2023 | 31.07 | 32.03 | 31.07 | 31.87 | 31.87 | 74,300 |
Oct 16, 2023 | 31.08 | 31.56 | 30.82 | 31.43 | 31.43 | 165,300 |
Oct 13, 2023 | 31.66 | 31.66 | 30.87 | 30.92 | 30.92 | 83,900 |
Oct 12, 2023 | 32.17 | 32.18 | 31.35 | 31.58 | 31.58 | 120,000 |
Oct 11, 2023 | 32.40 | 32.58 | 31.86 | 32.12 | 32.12 | 250,900 |
Oct 10, 2023 | 31.80 | 32.54 | 31.80 | 32.17 | 32.17 | 55,800 |
Oct 9, 2023 | 30.94 | 31.70 | 30.94 | 31.61 | 31.61 | 23,200 |
Oct 6, 2023 | 30.23 | 31.48 | 30.23 | 31.43 | 31.43 | 28,400 |
Oct 5, 2023 | 30.90 | 30.95 | 30.33 | 30.67 | 30.67 | 32,900 |
Oct 4, 2023 | 30.83 | 31.19 | 30.61 | 31.16 | 31.16 | 41,500 |
Oct 3, 2023 | 31.36 | 31.46 | 30.47 | 30.60 | 30.60 | 60,100 |
Oct 2, 2023 | 31.86 | 32.17 | 31.66 | 31.79 | 31.79 | 24,700 |
Sep 29, 2023 | 32.15 | 32.50 | 31.88 | 31.97 | 31.97 | 56,300 |
Sep 28, 2023 | 31.12 | 31.91 | 31.07 | 31.67 | 31.67 | 114,100 |
Sep 27, 2023 | 30.84 | 31.34 | 30.68 | 31.17 | 31.17 | 78,100 |
Sep 26, 2023 | 30.71 | 31.11 | 30.62 | 30.66 | 30.66 | 84,300 |
Sep 25, 2023 | 30.51 | 30.99 | 30.51 | 30.98 | 30.98 | 49,800 |
Sep 22, 2023 | 31.26 | 31.26 | 30.82 | 30.83 | 30.83 | 16,900 |
Sep 21, 2023 | 31.32 | 31.32 | 30.96 | 30.98 | 30.98 | 65,700 |
Sep 20, 2023 | 32.47 | 32.60 | 31.85 | 31.88 | 31.88 | 19,700 |
Sep 19, 2023 | 32.67 | 32.76 | 32.07 | 32.32 | 32.32 | 23,600 |
Sep 18, 2023 | 32.86 | 33.15 | 32.78 | 32.84 | 32.84 | 24,200 |
Sep 15, 2023 | 33.07 | 33.07 | 32.76 | 32.94 | 32.94 | 31,300 |
Sep 14, 2023 | 33.35 | 33.43 | 32.93 | 33.26 | 33.26 | 41,600 |
Sep 13, 2023 | 33.43 | 33.43 | 32.99 | 33.10 | 33.10 | 45,300 |
Sep 12, 2023 | 33.51 | 34.07 | 33.38 | 33.49 | 33.49 | 60,500 |
Sep 11, 2023 | 33.07 | 33.81 | 33.07 | 33.72 | 33.72 | 64,800 |
Sep 8, 2023 | 33.04 | 33.28 | 32.87 | 33.07 | 33.07 | 28,200 |
Sep 7, 2023 | 32.55 | 32.99 | 32.25 | 32.91 | 32.91 | 172,600 |
Sep 6, 2023 | 32.97 | 33.31 | 32.78 | 32.98 | 32.98 | 25,800 |
Sep 5, 2023 | 33.04 | 33.18 | 32.91 | 33.08 | 33.08 | 47,500 |
Sep 1, 2023 | 33.05 | 33.28 | 32.86 | 33.02 | 33.02 | 26,200 |
Aug 31, 2023 | 32.78 | 32.98 | 32.49 | 32.69 | 32.69 | 18,900 |
Aug 30, 2023 | 32.32 | 32.80 | 32.31 | 32.76 | 32.76 | 54,800 |
Aug 29, 2023 | 31.35 | 32.54 | 31.31 | 32.47 | 32.47 | 235,600 |
Aug 28, 2023 | 31.48 | 31.48 | 31.19 | 31.29 | 31.29 | 24,100 |
Aug 25, 2023 | 30.86 | 31.30 | 30.64 | 31.15 | 31.15 | 71,400 |
Aug 24, 2023 | 31.98 | 31.98 | 30.81 | 30.89 | 30.89 | 96,200 |
Aug 23, 2023 | 31.13 | 31.77 | 31.13 | 31.65 | 31.65 | 37,300 |
Aug 22, 2023 | 31.40 | 31.48 | 31.12 | 31.24 | 31.24 | 34,400 |
Aug 21, 2023 | 31.08 | 31.26 | 30.90 | 31.18 | 31.18 | 23,300 |
Aug 18, 2023 | 30.50 | 31.03 | 30.36 | 30.93 | 30.93 | 42,500 |
Aug 17, 2023 | 31.99 | 31.99 | 30.98 | 31.05 | 31.05 | 71,900 |
Aug 16, 2023 | 31.90 | 32.20 | 31.78 | 31.79 | 31.79 | 34,600 |
Aug 15, 2023 | 32.42 | 32.42 | 31.93 | 32.08 | 32.08 | 32,600 |
Aug 14, 2023 | 32.16 | 32.61 | 31.98 | 32.61 | 32.61 | 32,200 |
Aug 11, 2023 | 32.39 | 32.58 | 32.30 | 32.46 | 32.46 | 41,100 |
Aug 10, 2023 | 33.32 | 33.58 | 32.69 | 32.88 | 32.88 | 47,100 |
Aug 9, 2023 | 33.70 | 33.70 | 32.70 | 32.80 | 32.80 | 68,300 |
Aug 8, 2023 | 33.66 | 33.75 | 33.15 | 33.73 | 33.73 | 103,600 |
Aug 7, 2023 | 34.73 | 34.73 | 33.88 | 34.49 | 34.49 | 97,100 |
Aug 4, 2023 | 35.19 | 35.24 | 34.51 | 34.53 | 34.53 | 67,100 |
Aug 3, 2023 | 34.62 | 35.11 | 34.62 | 34.84 | 34.84 | 42,500 |
Aug 2, 2023 | 35.39 | 35.48 | 34.39 | 34.86 | 34.86 | 579,100 |
Aug 1, 2023 | 36.17 | 36.25 | 35.89 | 36.19 | 36.19 | 41,500 |
Jul 31, 2023 | 36.27 | 36.70 | 36.17 | 36.63 | 36.63 | 52,400 |
Jul 28, 2023 | 35.46 | 36.08 | 35.46 | 36.06 | 36.06 | 64,100 |
Jul 27, 2023 | 35.88 | 36.00 | 34.58 | 34.68 | 34.68 | 111,000 |
Jul 26, 2023 | 34.92 | 35.42 | 34.90 | 35.36 | 35.36 | 83,700 |
Jul 25, 2023 | 35.13 | 35.42 | 35.03 | 35.07 | 35.07 | 59,400 |
Jul 24, 2023 | 34.97 | 35.03 | 34.40 | 34.87 | 34.87 | 84,600 |
Jul 21, 2023 | 35.23 | 35.52 | 34.74 | 34.89 | 34.89 | 19,900 |
Jul 20, 2023 | 35.56 | 35.58 | 34.78 | 34.90 | 34.90 | 73,100 |
Jul 19, 2023 | 36.04 | 36.44 | 35.67 | 35.91 | 35.91 | 119,300 |
Jul 18, 2023 | 35.63 | 35.91 | 35.46 | 35.82 | 35.82 | 318,300 |
Jul 17, 2023 | 34.86 | 35.74 | 34.86 | 35.62 | 35.62 | 86,400 |
Jul 14, 2023 | 35.53 | 35.61 | 34.83 | 34.96 | 34.96 | 53,600 |
Jul 13, 2023 | 34.69 | 35.58 | 34.69 | 35.50 | 35.50 | 172,100 |
Jul 12, 2023 | 34.72 | 34.72 | 34.04 | 34.46 | 34.46 | 258,400 |
Jul 11, 2023 | 33.36 | 34.27 | 33.25 | 34.18 | 34.18 | 74,300 |
Jul 10, 2023 | 32.65 | 33.30 | 32.39 | 33.27 | 33.27 | 52,000 |
Jul 7, 2023 | 32.49 | 33.13 | 32.49 | 32.76 | 32.76 | 64,500 |
Jul 6, 2023 | 32.50 | 32.50 | 31.96 | 32.39 | 32.39 | 51,300 |
Jul 5, 2023 | 33.08 | 33.16 | 32.76 | 33.04 | 33.04 | 409,600 |
Jul 3, 2023 | 33.00 | 33.28 | 33.00 | 33.26 | 33.26 | 55,900 |
Jun 30, 2023 | 32.77 | 32.98 | 32.63 | 32.71 | 32.71 | 54,500 |
Jun 29, 2023 | 32.55 | 32.62 | 32.10 | 32.26 | 32.26 | 320,700 |
Jun 28, 2023 | 32.10 | 33.00 | 32.06 | 32.59 | 32.59 | 78,600 |
Jun 27, 2023 | 31.29 | 32.21 | 31.27 | 32.12 | 32.12 | 39,800 |
Jun 26, 2023 | 31.08 | 31.60 | 30.91 | 30.91 | 30.91 | 22,400 |
Jun 23, 2023 | 30.93 | 31.30 | 30.82 | 31.09 | 31.09 | 21,100 |
Jun 22, 2023 | 31.28 | 31.55 | 31.08 | 31.44 | 31.44 | 48,400 |
Jun 21, 2023 | 32.03 | 32.15 | 31.28 | 31.49 | 31.49 | 53,700 |
Jun 20, 2023 | 32.33 | 32.58 | 31.82 | 32.09 | 32.09 | 36,000 |
Jun 16, 2023 | 33.01 | 33.06 | 32.41 | 32.58 | 32.58 | 54,600 |
Jun 15, 2023 | 32.00 | 32.94 | 32.00 | 32.86 | 32.86 | 179,800 |
Jun 14, 2023 | 32.13 | 32.31 | 31.69 | 32.21 | 32.21 | 71,600 |
Jun 13, 2023 | 32.03 | 32.11 | 31.61 | 32.11 | 32.11 | 46,700 |
Jun 12, 2023 | 31.28 | 31.63 | 31.28 | 31.61 | 31.61 | 65,600 |
Jun 9, 2023 | 31.37 | 31.76 | 31.00 | 31.06 | 31.06 | 440,400 |
Jun 8, 2023 | 30.70 | 31.21 | 30.70 | 31.16 | 31.16 | 26,900 |
Jun 7, 2023 | 31.61 | 32.00 | 30.73 | 30.83 | 30.83 | 46,200 |
Jun 6, 2023 | 30.84 | 31.57 | 30.84 | 31.42 | 31.42 | 30,000 |
Jun 5, 2023 | 30.69 | 31.06 | 30.53 | 30.97 | 30.97 | 18,700 |
Jun 2, 2023 | 30.65 | 31.04 | 30.57 | 30.79 | 30.79 | 25,500 |
Jun 1, 2023 | 29.72 | 30.48 | 29.50 | 30.24 | 30.24 | 46,700 |
May 31, 2023 | 29.17 | 29.92 | 29.13 | 29.92 | 29.92 | 15,800 |
May 30, 2023 | 29.49 | 29.76 | 29.35 | 29.47 | 29.47 | 33,900 |
May 26, 2023 | 28.69 | 29.33 | 28.69 | 29.08 | 29.08 | 121,200 |
May 25, 2023 | 29.11 | 29.13 | 28.38 | 28.64 | 28.64 | 34,700 |
May 24, 2023 | 29.24 | 29.61 | 29.09 | 29.49 | 29.49 | 17,700 |
May 23, 2023 | 29.71 | 30.38 | 29.62 | 29.64 | 29.64 | 21,500 |
May 22, 2023 | 29.53 | 30.08 | 29.53 | 29.92 | 29.92 | 17,600 |
May 19, 2023 | 29.92 | 29.99 | 29.39 | 29.53 | 29.53 | 47,500 |
May 18, 2023 | 29.42 | 30.00 | 29.42 | 29.99 | 29.99 | 181,100 |
May 17, 2023 | 28.93 | 29.43 | 28.67 | 29.35 | 29.35 | 27,800 |
May 16, 2023 | 29.08 | 29.08 | 28.84 | 28.91 | 28.91 | 37,100 |
May 15, 2023 | 28.76 | 29.39 | 28.70 | 29.35 | 29.35 | 31,100 |
May 12, 2023 | 29.36 | 29.36 | 28.65 | 28.75 | 28.75 | 60,900 |
May 11, 2023 | 29.43 | 29.57 | 29.26 | 29.37 | 29.37 | 19,100 |
May 10, 2023 | 29.03 | 29.40 | 28.93 | 29.33 | 29.33 | 275,400 |
May 9, 2023 | 28.77 | 29.21 | 28.77 | 29.07 | 29.07 | 39,600 |
May 8, 2023 | 28.25 | 28.75 | 28.25 | 28.74 | 28.74 | 12,100 |
May 5, 2023 | 27.80 | 28.09 | 27.80 | 28.00 | 28.00 | 13,900 |
May 4, 2023 | 27.36 | 27.56 | 27.29 | 27.45 | 27.45 | 21,800 |
May 3, 2023 | 27.29 | 27.64 | 27.17 | 27.20 | 27.20 | 25,900 |
May 2, 2023 | 27.75 | 27.75 | 27.09 | 27.27 | 27.27 | 21,700 |
May 1, 2023 | 27.71 | 27.92 | 27.62 | 27.84 | 27.84 | 12,800 |
Apr 28, 2023 | 27.39 | 27.77 | 27.19 | 27.76 | 27.76 | 31,700 |
Apr 27, 2023 | 27.44 | 27.62 | 27.29 | 27.59 | 27.59 | 6,000 |
Apr 26, 2023 | 27.47 | 27.58 | 27.17 | 27.26 | 27.26 | 19,700 |
Apr 25, 2023 | 27.63 | 27.63 | 27.07 | 27.07 | 27.07 | 13,900 |
Apr 24, 2023 | 28.21 | 28.23 | 27.66 | 27.86 | 27.86 | 26,400 |
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%