NYSEArca - Delayed Quote • USD
PIMCO 15+ Year U.S. TIPS Index Exchange-Traded Fund (LTPZ)
At close: April 24 at 3:56 PM EDT
After hours: April 24 at 6:02 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 24, 2024 | 52.47 | 52.52 | 52.12 | 52.36 | 52.36 | 99,900 |
Apr 23, 2024 | 52.50 | 52.95 | 52.38 | 52.61 | 52.61 | 155,000 |
Apr 22, 2024 | 52.48 | 52.71 | 52.43 | 52.65 | 52.65 | 187,900 |
Apr 19, 2024 | 52.89 | 52.90 | 52.68 | 52.76 | 52.76 | 271,800 |
Apr 18, 2024 | 52.65 | 52.65 | 52.29 | 52.51 | 52.51 | 285,800 |
Apr 17, 2024 | 52.38 | 52.71 | 52.16 | 52.65 | 52.65 | 205,300 |
Apr 16, 2024 | 52.13 | 52.39 | 51.98 | 52.22 | 52.22 | 401,000 |
Apr 15, 2024 | 52.75 | 52.77 | 52.37 | 52.61 | 52.61 | 218,800 |
Apr 12, 2024 | 53.44 | 53.67 | 53.30 | 53.30 | 53.30 | 249,200 |
Apr 11, 2024 | 53.33 | 53.34 | 52.83 | 52.93 | 52.93 | 396,100 |
Apr 10, 2024 | 53.94 | 53.98 | 53.17 | 53.23 | 53.23 | 380,300 |
Apr 9, 2024 | 54.19 | 54.41 | 54.18 | 54.32 | 54.32 | 97,500 |
Apr 8, 2024 | 53.73 | 53.98 | 53.69 | 53.92 | 53.92 | 181,800 |
Apr 5, 2024 | 54.06 | 54.29 | 53.84 | 53.84 | 53.84 | 152,400 |
Apr 4, 2024 | 54.41 | 54.55 | 54.06 | 54.55 | 54.55 | 99,000 |
Apr 3, 2024 | 53.70 | 54.11 | 53.59 | 54.10 | 54.10 | 149,700 |
Apr 2, 2024 | 53.86 | 54.25 | 53.65 | 54.20 | 54.20 | 109,900 |
Apr 1, 2024 | 0.28 Dividend | |||||
Apr 1, 2024 | 54.76 | 54.99 | 54.30 | 54.35 | 54.35 | 177,800 |
Mar 28, 2024 | 55.42 | 55.78 | 55.35 | 55.56 | 55.28 | 164,100 |
Mar 27, 2024 | 55.06 | 55.47 | 55.04 | 55.47 | 55.19 | 91,100 |
Mar 26, 2024 | 54.92 | 55.06 | 54.76 | 54.98 | 54.70 | 96,400 |
Mar 25, 2024 | 55.25 | 55.31 | 54.75 | 54.81 | 54.53 | 92,700 |
Mar 22, 2024 | 55.55 | 55.56 | 55.28 | 55.36 | 55.08 | 67,500 |
Mar 21, 2024 | 55.10 | 55.16 | 54.72 | 54.85 | 54.57 | 110,100 |
Mar 20, 2024 | 54.39 | 54.66 | 54.11 | 54.56 | 54.29 | 88,300 |
Mar 19, 2024 | 54.33 | 54.51 | 54.27 | 54.34 | 54.07 | 53,200 |
Mar 18, 2024 | 54.39 | 54.45 | 54.18 | 54.27 | 54.00 | 61,800 |
Mar 15, 2024 | 54.64 | 54.68 | 54.46 | 54.50 | 54.23 | 71,500 |
Mar 14, 2024 | 55.03 | 55.03 | 54.37 | 54.41 | 54.14 | 168,000 |
Mar 13, 2024 | 55.57 | 55.62 | 55.27 | 55.36 | 55.08 | 82,500 |
Mar 12, 2024 | 55.91 | 55.93 | 55.65 | 55.68 | 55.40 | 87,600 |
Mar 11, 2024 | 56.25 | 56.26 | 55.90 | 55.99 | 55.71 | 61,100 |
Mar 8, 2024 | 56.15 | 56.44 | 56.10 | 56.19 | 55.91 | 101,100 |
Mar 7, 2024 | 56.56 | 56.56 | 55.97 | 56.16 | 55.88 | 55,400 |
Mar 6, 2024 | 56.33 | 56.62 | 56.28 | 56.48 | 56.20 | 68,900 |
Mar 5, 2024 | 56.11 | 56.37 | 56.03 | 56.31 | 56.03 | 87,400 |
Mar 4, 2024 | 55.23 | 55.64 | 55.23 | 55.59 | 55.31 | 66,200 |
Mar 1, 2024 | 55.01 | 55.67 | 54.76 | 55.60 | 55.32 | 66,300 |
Feb 29, 2024 | 54.95 | 55.26 | 54.95 | 55.21 | 54.93 | 120,600 |
Feb 28, 2024 | 54.57 | 54.86 | 54.44 | 54.82 | 54.54 | 47,700 |
Feb 27, 2024 | 54.65 | 54.74 | 54.35 | 54.35 | 54.08 | 47,400 |
Feb 26, 2024 | 54.96 | 55.11 | 54.55 | 54.75 | 54.47 | 91,800 |
Feb 23, 2024 | 54.35 | 55.03 | 54.35 | 54.90 | 54.62 | 94,700 |
Feb 22, 2024 | 54.44 | 54.61 | 54.11 | 54.34 | 54.07 | 56,800 |
Feb 21, 2024 | 54.41 | 54.42 | 54.19 | 54.33 | 54.06 | 59,700 |
Feb 20, 2024 | 54.41 | 54.62 | 54.33 | 54.45 | 54.18 | 104,900 |
Feb 16, 2024 | 54.34 | 54.50 | 54.30 | 54.50 | 54.23 | 39,000 |
Feb 15, 2024 | 54.69 | 54.82 | 54.47 | 54.50 | 54.23 | 38,800 |
Feb 14, 2024 | 54.23 | 54.55 | 54.20 | 54.45 | 54.18 | 120,600 |
Feb 13, 2024 | 54.15 | 54.37 | 53.99 | 54.01 | 53.74 | 157,600 |
Feb 12, 2024 | 54.72 | 54.75 | 54.47 | 54.68 | 54.40 | 79,900 |
Feb 9, 2024 | 54.85 | 54.98 | 54.65 | 54.72 | 54.44 | 69,700 |
Feb 8, 2024 | 54.82 | 55.00 | 54.65 | 54.93 | 54.65 | 94,500 |
Feb 7, 2024 | 55.12 | 55.43 | 55.05 | 55.05 | 54.77 | 124,500 |
Feb 6, 2024 | 55.14 | 55.57 | 55.09 | 55.33 | 55.05 | 97,200 |
Feb 5, 2024 | 55.31 | 55.48 | 55.05 | 55.06 | 54.78 | 70,700 |
Feb 2, 2024 | 56.13 | 56.28 | 55.67 | 55.95 | 55.67 | 188,900 |
Feb 1, 2024 | 57.18 | 57.77 | 57.02 | 57.17 | 56.88 | 421,300 |
Jan 31, 2024 | 55.99 | 56.49 | 55.85 | 56.47 | 56.19 | 240,800 |
Jan 30, 2024 | 55.76 | 55.84 | 55.43 | 55.78 | 55.50 | 146,300 |
Jan 29, 2024 | 55.31 | 55.72 | 55.19 | 55.54 | 55.26 | 63,700 |
Jan 26, 2024 | 55.09 | 55.09 | 54.81 | 54.93 | 54.65 | 42,300 |
Jan 25, 2024 | 55.07 | 55.21 | 54.73 | 54.95 | 54.67 | 92,000 |
Jan 24, 2024 | 55.33 | 55.36 | 54.70 | 54.73 | 54.45 | 179,100 |
Jan 23, 2024 | 55.05 | 55.14 | 54.77 | 55.12 | 54.84 | 97,800 |
Jan 22, 2024 | 55.72 | 55.92 | 55.53 | 55.63 | 55.35 | 101,900 |
Jan 19, 2024 | 55.39 | 55.70 | 55.10 | 55.63 | 55.35 | 273,200 |
Jan 18, 2024 | 55.44 | 55.55 | 55.08 | 55.35 | 55.07 | 282,600 |
Jan 17, 2024 | 55.48 | 55.74 | 55.31 | 55.49 | 55.21 | 466,000 |
Jan 16, 2024 | 55.97 | 56.13 | 55.53 | 55.75 | 55.47 | 643,400 |
Jan 12, 2024 | 56.17 | 56.54 | 56.12 | 56.42 | 56.14 | 486,500 |
Jan 11, 2024 | 55.75 | 56.11 | 55.57 | 56.03 | 55.75 | 716,000 |
Jan 10, 2024 | 55.82 | 55.94 | 55.53 | 55.55 | 55.27 | 436,700 |
Jan 9, 2024 | 55.76 | 56.05 | 55.70 | 55.73 | 55.45 | 407,000 |
Jan 8, 2024 | 55.46 | 56.22 | 55.45 | 56.16 | 55.88 | 368,900 |
Jan 5, 2024 | 55.62 | 56.18 | 55.45 | 55.62 | 55.34 | 528,900 |
Jan 4, 2024 | 56.08 | 56.21 | 55.92 | 55.92 | 55.64 | 312,500 |
Jan 3, 2024 | 56.07 | 56.87 | 55.92 | 56.84 | 56.55 | 622,600 |
Jan 2, 2024 | 56.37 | 56.69 | 56.20 | 56.61 | 56.32 | 628,000 |
Dec 29, 2023 | 56.73 | 57.24 | 56.57 | 56.68 | 56.39 | 814,700 |
Dec 28, 2023 | 57.41 | 57.78 | 57.11 | 57.14 | 56.85 | 347,800 |
Dec 27, 2023 | 57.30 | 57.64 | 57.13 | 57.58 | 57.29 | 312,700 |
Dec 26, 2023 | 56.76 | 56.94 | 56.67 | 56.77 | 56.48 | 297,600 |
Dec 22, 2023 | 57.29 | 57.32 | 56.54 | 56.72 | 56.43 | 342,000 |
Dec 21, 2023 | 57.46 | 57.46 | 56.86 | 57.08 | 56.79 | 510,300 |
Dec 20, 2023 | 57.28 | 57.56 | 56.94 | 57.51 | 57.22 | 398,800 |
Dec 19, 2023 | 57.12 | 57.39 | 56.93 | 56.98 | 56.69 | 380,000 |
Dec 18, 2023 | 57.15 | 57.15 | 56.86 | 56.95 | 56.66 | 213,700 |
Dec 15, 2023 | 57.04 | 57.65 | 56.97 | 57.56 | 57.27 | 92,700 |
Dec 14, 2023 | 57.02 | 57.99 | 57.02 | 57.64 | 57.35 | 476,400 |
Dec 13, 2023 | 54.60 | 55.91 | 54.46 | 55.91 | 55.63 | 200,800 |
Dec 12, 2023 | 54.38 | 54.57 | 54.15 | 54.44 | 54.17 | 195,300 |
Dec 11, 2023 | 54.62 | 54.62 | 54.19 | 54.53 | 54.26 | 82,100 |
Dec 8, 2023 | 54.55 | 55.03 | 54.35 | 55.03 | 54.75 | 86,200 |
Dec 7, 2023 | 54.96 | 55.48 | 54.90 | 54.98 | 54.70 | 113,700 |
Dec 6, 2023 | 54.83 | 55.36 | 54.68 | 55.35 | 55.07 | 167,600 |
Dec 5, 2023 | 54.23 | 54.89 | 54.23 | 54.81 | 54.53 | 235,800 |
Dec 4, 2023 | 53.85 | 53.97 | 53.49 | 53.63 | 53.36 | 333,800 |
Dec 1, 2023 | 0.17 Dividend | |||||
Dec 1, 2023 | 53.38 | 54.24 | 53.38 | 54.16 | 53.89 | 181,100 |
Nov 30, 2023 | 53.63 | 53.87 | 53.36 | 53.47 | 53.03 | 100,800 |
Nov 29, 2023 | 53.71 | 54.04 | 53.49 | 53.93 | 53.49 | 265,600 |
Nov 28, 2023 | 53.02 | 53.50 | 52.94 | 53.39 | 52.95 | 179,900 |
Nov 27, 2023 | 52.97 | 53.37 | 52.81 | 53.37 | 52.93 | 164,600 |
Nov 24, 2023 | 53.08 | 53.08 | 52.76 | 52.79 | 52.36 | 44,800 |
Nov 22, 2023 | 53.35 | 53.49 | 53.04 | 53.48 | 53.04 | 93,600 |
Nov 21, 2023 | 53.25 | 53.36 | 52.67 | 53.14 | 52.70 | 228,700 |
Nov 20, 2023 | 52.74 | 53.56 | 52.74 | 53.51 | 53.07 | 153,100 |
Nov 17, 2023 | 53.24 | 53.31 | 52.81 | 53.03 | 52.59 | 155,900 |
Nov 16, 2023 | 52.64 | 53.10 | 52.64 | 52.87 | 52.44 | 235,600 |
Nov 15, 2023 | 52.53 | 52.56 | 52.12 | 52.38 | 51.95 | 1,581,900 |
Nov 14, 2023 | 53.16 | 53.29 | 52.66 | 52.92 | 52.49 | 289,600 |
Nov 13, 2023 | 51.87 | 52.16 | 51.63 | 52.04 | 51.61 | 96,900 |
Nov 10, 2023 | 52.50 | 52.65 | 52.21 | 52.36 | 51.93 | 73,800 |
Nov 9, 2023 | 53.21 | 53.21 | 51.76 | 52.28 | 51.85 | 168,700 |
Nov 8, 2023 | 52.92 | 53.57 | 52.86 | 53.55 | 53.11 | 147,500 |
Nov 7, 2023 | 52.61 | 53.04 | 52.57 | 52.80 | 52.37 | 186,800 |
Nov 6, 2023 | 52.36 | 52.45 | 52.10 | 52.28 | 51.85 | 97,600 |
Nov 3, 2023 | 53.07 | 53.14 | 52.48 | 52.54 | 52.11 | 251,200 |
Nov 2, 2023 | 51.94 | 52.37 | 51.72 | 52.13 | 51.70 | 265,300 |
Nov 1, 2023 | 0.29 Dividend | |||||
Nov 1, 2023 | 50.07 | 51.13 | 50.07 | 51.08 | 50.66 | 137,300 |
Oct 31, 2023 | 50.61 | 50.80 | 50.02 | 50.07 | 49.37 | 136,200 |
Oct 30, 2023 | 50.22 | 50.60 | 49.95 | 50.43 | 49.73 | 97,600 |
Oct 27, 2023 | 50.37 | 50.60 | 50.11 | 50.52 | 49.82 | 152,400 |
Oct 26, 2023 | 50.04 | 50.76 | 49.96 | 50.70 | 49.99 | 85,300 |
Oct 25, 2023 | 50.10 | 50.14 | 49.77 | 49.95 | 49.25 | 83,400 |
Oct 24, 2023 | 50.25 | 50.83 | 50.07 | 50.82 | 50.11 | 91,700 |
Oct 23, 2023 | 49.65 | 50.52 | 49.36 | 50.32 | 49.62 | 152,700 |
Oct 20, 2023 | 49.96 | 50.24 | 49.75 | 50.15 | 49.45 | 125,000 |
Oct 19, 2023 | 50.10 | 50.69 | 49.83 | 49.88 | 49.18 | 218,900 |
Oct 18, 2023 | 50.51 | 50.66 | 50.10 | 50.39 | 49.69 | 98,000 |
Oct 17, 2023 | 50.42 | 50.90 | 50.08 | 50.85 | 50.14 | 91,800 |
Oct 16, 2023 | 50.98 | 51.30 | 50.89 | 51.23 | 50.52 | 289,700 |
Oct 13, 2023 | 51.95 | 52.09 | 51.61 | 51.81 | 51.09 | 133,300 |
Oct 12, 2023 | 52.13 | 52.13 | 50.71 | 50.78 | 50.07 | 120,600 |
Oct 11, 2023 | 51.92 | 52.25 | 51.63 | 52.24 | 51.51 | 118,400 |
Oct 10, 2023 | 50.77 | 51.43 | 50.57 | 51.20 | 50.49 | 271,500 |
Oct 9, 2023 | 50.33 | 51.02 | 50.20 | 50.99 | 50.28 | 61,400 |
Oct 6, 2023 | 49.61 | 50.56 | 49.52 | 49.95 | 49.25 | 460,400 |
Oct 5, 2023 | 50.98 | 51.01 | 50.51 | 50.58 | 49.87 | 78,200 |
Oct 4, 2023 | 50.85 | 51.18 | 50.70 | 51.17 | 50.46 | 182,500 |
Oct 3, 2023 | 51.02 | 51.18 | 50.24 | 50.42 | 49.72 | 216,900 |
Oct 2, 2023 | 0.12 Dividend | |||||
Oct 2, 2023 | 51.98 | 52.13 | 51.37 | 51.47 | 50.75 | 261,500 |
Sep 29, 2023 | 53.16 | 53.38 | 52.15 | 52.55 | 51.70 | 117,700 |
Sep 28, 2023 | 51.80 | 52.84 | 51.51 | 52.81 | 51.95 | 364,400 |
Sep 27, 2023 | 52.81 | 52.85 | 51.87 | 52.19 | 51.34 | 171,700 |
Sep 26, 2023 | 52.85 | 52.96 | 52.31 | 52.44 | 51.59 | 185,100 |
Sep 25, 2023 | 53.16 | 53.33 | 52.78 | 52.78 | 51.93 | 348,300 |
Sep 22, 2023 | 53.71 | 54.32 | 53.70 | 54.21 | 53.33 | 108,500 |
Sep 21, 2023 | 53.95 | 54.10 | 53.62 | 53.64 | 52.77 | 435,400 |
Sep 20, 2023 | 55.11 | 55.30 | 54.81 | 54.81 | 53.92 | 143,400 |
Sep 19, 2023 | 55.01 | 55.24 | 54.87 | 54.88 | 53.99 | 121,100 |
Sep 18, 2023 | 54.80 | 55.29 | 54.80 | 55.26 | 54.36 | 126,200 |
Sep 15, 2023 | 55.21 | 55.21 | 54.88 | 54.91 | 54.02 | 341,900 |
Sep 14, 2023 | 55.42 | 55.56 | 55.10 | 55.28 | 54.38 | 153,400 |
Sep 13, 2023 | 55.57 | 55.88 | 55.45 | 55.55 | 54.65 | 62,700 |
Sep 12, 2023 | 55.46 | 55.60 | 55.36 | 55.57 | 54.67 | 55,700 |
Sep 11, 2023 | 55.38 | 55.50 | 55.21 | 55.31 | 54.41 | 108,500 |
Sep 8, 2023 | 55.55 | 55.89 | 55.55 | 55.70 | 54.80 | 105,300 |
Sep 7, 2023 | 55.18 | 55.28 | 55.02 | 55.28 | 54.38 | 31,600 |
Sep 6, 2023 | 55.20 | 55.21 | 54.82 | 54.88 | 53.99 | 131,900 |
Sep 5, 2023 | 55.12 | 55.17 | 54.69 | 54.80 | 53.91 | 94,000 |
Sep 1, 2023 | 0.21 Dividend | |||||
Sep 1, 2023 | 55.85 | 55.90 | 55.24 | 55.26 | 54.36 | 136,900 |
Aug 31, 2023 | 56.48 | 56.68 | 56.43 | 56.54 | 55.42 | 102,600 |
Aug 30, 2023 | 56.45 | 56.52 | 56.25 | 56.38 | 55.26 | 46,000 |
Aug 29, 2023 | 55.83 | 56.61 | 55.83 | 56.53 | 55.41 | 46,800 |
Aug 28, 2023 | 56.32 | 56.32 | 55.82 | 56.11 | 55.00 | 47,700 |
Aug 25, 2023 | 55.76 | 56.29 | 55.71 | 56.05 | 54.94 | 73,500 |
Aug 24, 2023 | 56.33 | 56.51 | 55.88 | 55.96 | 54.85 | 296,600 |
Aug 23, 2023 | 55.81 | 56.58 | 55.75 | 56.55 | 55.43 | 100,900 |
Aug 22, 2023 | 54.61 | 55.11 | 54.61 | 55.06 | 53.97 | 106,100 |
Aug 21, 2023 | 54.31 | 54.61 | 54.17 | 54.58 | 53.50 | 111,400 |
Aug 18, 2023 | 54.87 | 55.34 | 54.79 | 54.96 | 53.87 | 136,900 |
Aug 17, 2023 | 54.95 | 54.97 | 54.56 | 54.79 | 53.70 | 110,300 |
Aug 16, 2023 | 55.27 | 55.59 | 54.98 | 55.10 | 54.01 | 83,100 |
Aug 15, 2023 | 55.59 | 55.76 | 55.28 | 55.36 | 54.26 | 48,800 |
Aug 14, 2023 | 56.03 | 56.25 | 55.71 | 55.76 | 54.65 | 127,700 |
Aug 11, 2023 | 55.96 | 56.20 | 55.88 | 55.98 | 54.87 | 244,100 |
Aug 10, 2023 | 56.79 | 57.02 | 55.95 | 55.95 | 54.84 | 105,200 |
Aug 9, 2023 | 56.75 | 57.04 | 56.68 | 56.90 | 55.77 | 48,600 |
Aug 8, 2023 | 57.26 | 57.47 | 56.72 | 56.85 | 55.72 | 120,000 |
Aug 7, 2023 | 56.65 | 56.91 | 56.51 | 56.70 | 55.57 | 188,200 |
Aug 4, 2023 | 56.04 | 56.99 | 56.00 | 56.88 | 55.75 | 126,000 |
Aug 3, 2023 | 56.04 | 56.05 | 55.57 | 55.75 | 54.64 | 154,700 |
Aug 2, 2023 | 57.03 | 57.12 | 56.52 | 57.00 | 55.87 | 103,200 |
Aug 1, 2023 | 0.15 Dividend | |||||
Aug 1, 2023 | 57.84 | 57.87 | 57.39 | 57.44 | 56.30 | 69,500 |
Jul 31, 2023 | 58.52 | 58.78 | 58.23 | 58.54 | 57.23 | 161,300 |
Jul 28, 2023 | 58.12 | 58.60 | 58.05 | 58.54 | 57.23 | 40,200 |
Jul 27, 2023 | 59.21 | 59.26 | 57.99 | 58.23 | 56.93 | 70,400 |
Jul 26, 2023 | 59.60 | 59.60 | 59.27 | 59.36 | 58.03 | 61,800 |
Jul 25, 2023 | 59.83 | 60.00 | 59.35 | 59.61 | 58.28 | 56,700 |
Jul 24, 2023 | 59.79 | 59.95 | 59.61 | 59.84 | 58.50 | 195,300 |
Jul 21, 2023 | 60.07 | 60.16 | 59.76 | 59.84 | 58.50 | 92,100 |
Jul 20, 2023 | 59.66 | 59.87 | 59.30 | 59.83 | 58.49 | 140,900 |
Jul 19, 2023 | 59.30 | 59.88 | 59.14 | 59.88 | 58.54 | 56,600 |
Jul 18, 2023 | 59.30 | 59.49 | 59.15 | 59.19 | 57.87 | 114,900 |
Jul 17, 2023 | 58.98 | 59.31 | 58.90 | 59.24 | 57.92 | 66,000 |
Jul 14, 2023 | 59.33 | 59.46 | 59.01 | 59.03 | 57.71 | 25,800 |
Jul 13, 2023 | 59.41 | 59.59 | 59.10 | 59.49 | 58.16 | 108,300 |
Jul 12, 2023 | 57.90 | 59.10 | 57.85 | 59.05 | 57.73 | 108,700 |
Jul 11, 2023 | 57.86 | 57.86 | 57.50 | 57.62 | 56.33 | 320,100 |
Jul 10, 2023 | 57.53 | 57.85 | 57.48 | 57.65 | 56.36 | 69,200 |
Jul 7, 2023 | 57.87 | 58.00 | 57.70 | 57.71 | 56.42 | 52,800 |
Jul 6, 2023 | 58.68 | 58.68 | 57.85 | 58.05 | 56.75 | 323,800 |
Jul 5, 2023 | 59.35 | 59.41 | 58.67 | 58.83 | 57.51 | 97,500 |
Jul 3, 2023 | 0.36 Dividend | |||||
Jul 3, 2023 | 59.94 | 60.22 | 59.61 | 59.61 | 58.28 | 51,000 |
Jun 30, 2023 | 59.43 | 60.10 | 59.34 | 60.04 | 58.35 | 78,400 |
Jun 29, 2023 | 59.48 | 59.63 | 59.13 | 59.26 | 57.59 | 77,500 |
Jun 28, 2023 | 60.25 | 60.32 | 59.94 | 60.13 | 58.43 | 32,200 |
Jun 27, 2023 | 60.59 | 60.59 | 59.84 | 59.96 | 58.27 | 55,000 |
Jun 26, 2023 | 60.47 | 60.65 | 60.11 | 60.17 | 58.47 | 60,400 |
Jun 23, 2023 | 60.55 | 60.64 | 60.21 | 60.29 | 58.59 | 45,900 |
Jun 22, 2023 | 60.07 | 60.20 | 59.68 | 59.74 | 58.05 | 494,100 |
Jun 21, 2023 | 60.03 | 60.53 | 59.82 | 60.45 | 58.74 | 36,800 |
Jun 20, 2023 | 60.13 | 60.49 | 60.13 | 60.39 | 58.69 | 57,000 |
Jun 16, 2023 | 59.65 | 60.05 | 59.49 | 59.87 | 58.18 | 40,900 |
Jun 15, 2023 | 60.16 | 60.36 | 59.79 | 60.00 | 58.31 | 42,700 |
Jun 14, 2023 | 59.28 | 59.68 | 59.22 | 59.40 | 57.72 | 39,900 |
Jun 13, 2023 | 59.34 | 59.46 | 58.86 | 58.94 | 57.28 | 91,400 |
Jun 12, 2023 | 59.48 | 59.53 | 58.94 | 59.51 | 57.83 | 85,500 |
Jun 9, 2023 | 59.44 | 59.62 | 59.33 | 59.42 | 57.74 | 92,300 |
Jun 8, 2023 | 58.85 | 59.55 | 58.84 | 59.50 | 57.82 | 52,500 |
Jun 7, 2023 | 59.51 | 59.62 | 58.69 | 58.78 | 57.12 | 46,900 |
Jun 6, 2023 | 59.22 | 59.58 | 58.97 | 59.55 | 57.87 | 70,400 |
Jun 5, 2023 | 59.05 | 59.57 | 58.93 | 59.14 | 57.47 | 46,200 |
Jun 2, 2023 | 59.84 | 59.84 | 59.09 | 59.09 | 57.42 | 102,100 |
Jun 1, 2023 | 0.24 Dividend | |||||
Jun 1, 2023 | 59.81 | 59.92 | 59.60 | 59.84 | 58.15 | 110,100 |
May 31, 2023 | 59.82 | 60.17 | 59.76 | 60.00 | 58.07 | 99,100 |
May 30, 2023 | 59.88 | 60.16 | 59.72 | 59.94 | 58.02 | 132,800 |
May 26, 2023 | 59.46 | 59.78 | 59.26 | 59.53 | 57.62 | 137,300 |
May 25, 2023 | 59.54 | 59.62 | 59.07 | 59.40 | 57.49 | 40,700 |
May 24, 2023 | 59.83 | 59.89 | 59.32 | 59.32 | 57.42 | 83,500 |
May 23, 2023 | 59.11 | 59.70 | 59.02 | 59.69 | 57.77 | 58,400 |
May 22, 2023 | 59.63 | 59.70 | 59.10 | 59.23 | 57.33 | 161,000 |
May 19, 2023 | 59.49 | 59.67 | 59.35 | 59.47 | 57.56 | 61,300 |
May 18, 2023 | 59.81 | 60.00 | 59.50 | 59.81 | 57.89 | 121,100 |
May 17, 2023 | 60.26 | 60.32 | 59.93 | 60.08 | 58.15 | 39,500 |
May 16, 2023 | 60.08 | 60.16 | 59.82 | 60.15 | 58.22 | 35,200 |
May 15, 2023 | 60.68 | 60.69 | 60.27 | 60.36 | 58.42 | 35,300 |
May 12, 2023 | 61.10 | 61.19 | 60.85 | 60.90 | 58.94 | 23,000 |
May 11, 2023 | 60.78 | 60.96 | 60.68 | 60.96 | 59.00 | 51,400 |
May 10, 2023 | 60.00 | 60.45 | 60.00 | 60.30 | 58.36 | 84,500 |
May 9, 2023 | 60.11 | 60.20 | 59.75 | 59.86 | 57.94 | 45,100 |
May 8, 2023 | 60.28 | 60.34 | 60.03 | 60.16 | 58.23 | 52,400 |
May 5, 2023 | 60.58 | 60.87 | 60.50 | 60.87 | 58.92 | 48,100 |
May 4, 2023 | 60.88 | 61.40 | 60.78 | 60.90 | 58.94 | 109,300 |
May 3, 2023 | 60.85 | 61.24 | 60.81 | 61.20 | 59.23 | 158,400 |
May 2, 2023 | 60.00 | 60.79 | 60.00 | 60.74 | 58.79 | 106,800 |
May 1, 2023 | 0.35 Dividend | |||||
May 1, 2023 | 60.75 | 60.82 | 59.37 | 59.70 | 57.78 | 264,500 |
Apr 28, 2023 | 61.90 | 61.91 | 61.22 | 61.31 | 59.00 | 53,400 |
Apr 27, 2023 | 61.66 | 61.70 | 61.37 | 61.49 | 59.18 | 68,500 |
Apr 26, 2023 | 62.30 | 62.58 | 61.77 | 61.80 | 59.47 | 31,000 |
Apr 25, 2023 | 62.00 | 62.41 | 62.00 | 62.41 | 60.06 | 33,800 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%