NasdaqGM - Delayed Quote • USD
Roundhill Magnificent Seven ETF (MAGS)
At close: April 24 at 4:00 PM EDT
Pre-Market: 9:13 AM 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 | 38.44 | 38.47 | 37.53 | 38.03 | 38.03 | 262,700 |
Apr 23, 2024 | 37.16 | 37.62 | 37.11 | 37.62 | 37.62 | 90,700 |
Apr 22, 2024 | 36.69 | 37.10 | 36.35 | 36.89 | 36.89 | 188,200 |
Apr 19, 2024 | 37.50 | 37.63 | 36.40 | 36.55 | 36.55 | 1,282,400 |
Apr 18, 2024 | 38.00 | 38.23 | 37.65 | 37.80 | 37.80 | 154,400 |
Apr 17, 2024 | 38.78 | 38.78 | 37.92 | 38.00 | 38.00 | 130,600 |
Apr 16, 2024 | 38.22 | 38.75 | 38.20 | 38.41 | 38.41 | 244,900 |
Apr 15, 2024 | 39.97 | 39.97 | 38.65 | 38.65 | 38.65 | 312,000 |
Apr 12, 2024 | 39.96 | 40.10 | 39.49 | 39.59 | 39.59 | 215,600 |
Apr 11, 2024 | 39.60 | 40.37 | 39.22 | 40.32 | 40.32 | 158,100 |
Apr 10, 2024 | 39.10 | 39.40 | 39.05 | 39.34 | 39.34 | 63,700 |
Apr 9, 2024 | 39.60 | 39.68 | 39.09 | 39.42 | 39.42 | 79,200 |
Apr 8, 2024 | 39.49 | 39.63 | 39.30 | 39.42 | 39.42 | 52,600 |
Apr 5, 2024 | 38.82 | 39.41 | 38.76 | 39.25 | 39.25 | 123,000 |
Apr 4, 2024 | 39.44 | 39.85 | 38.68 | 38.68 | 38.68 | 143,900 |
Apr 3, 2024 | 38.79 | 39.23 | 38.70 | 39.16 | 39.16 | 90,500 |
Apr 2, 2024 | 38.61 | 38.93 | 38.40 | 38.87 | 38.87 | 159,400 |
Apr 1, 2024 | 39.16 | 39.50 | 38.96 | 39.28 | 39.28 | 96,000 |
Mar 28, 2024 | 39.23 | 39.27 | 38.90 | 39.15 | 39.15 | 136,800 |
Mar 27, 2024 | 39.65 | 39.67 | 38.94 | 39.18 | 39.18 | 124,800 |
Mar 26, 2024 | 39.90 | 40.02 | 39.32 | 39.38 | 39.38 | 271,400 |
Mar 25, 2024 | 39.59 | 39.85 | 39.37 | 39.70 | 39.70 | 111,200 |
Mar 22, 2024 | 39.32 | 39.82 | 39.13 | 39.79 | 39.79 | 113,100 |
Mar 21, 2024 | 39.94 | 39.96 | 39.22 | 39.33 | 39.33 | 335,900 |
Mar 20, 2024 | 39.07 | 39.47 | 38.78 | 39.46 | 39.46 | 183,400 |
Mar 19, 2024 | 38.54 | 38.94 | 38.03 | 38.87 | 38.87 | 421,400 |
Mar 18, 2024 | 38.80 | 39.12 | 38.54 | 38.77 | 38.77 | 212,200 |
Mar 15, 2024 | 38.18 | 38.38 | 37.87 | 38.06 | 38.06 | 118,000 |
Mar 14, 2024 | 38.67 | 38.78 | 38.22 | 38.37 | 38.37 | 100,800 |
Mar 13, 2024 | 38.80 | 38.92 | 38.28 | 38.60 | 38.60 | 109,800 |
Mar 12, 2024 | 38.06 | 38.90 | 37.76 | 38.88 | 38.88 | 136,800 |
Mar 11, 2024 | 38.02 | 38.15 | 37.62 | 37.68 | 37.68 | 157,700 |
Mar 8, 2024 | 39.30 | 39.61 | 38.00 | 38.23 | 38.23 | 218,400 |
Mar 7, 2024 | 38.28 | 38.92 | 38.07 | 38.90 | 38.90 | 165,500 |
Mar 6, 2024 | 38.10 | 38.20 | 37.67 | 37.95 | 37.95 | 197,700 |
Mar 5, 2024 | 38.04 | 38.05 | 37.36 | 37.67 | 37.67 | 230,700 |
Mar 4, 2024 | 38.67 | 38.67 | 38.29 | 38.31 | 38.31 | 252,900 |
Mar 1, 2024 | 38.22 | 38.72 | 38.13 | 38.63 | 38.63 | 274,000 |
Feb 29, 2024 | 37.95 | 38.25 | 37.60 | 38.22 | 38.22 | 176,600 |
Feb 28, 2024 | 37.77 | 37.90 | 37.63 | 37.71 | 37.71 | 130,700 |
Feb 27, 2024 | 37.98 | 37.99 | 37.62 | 37.95 | 37.95 | 177,200 |
Feb 26, 2024 | 38.11 | 38.19 | 37.76 | 37.84 | 37.84 | 159,700 |
Feb 23, 2024 | 38.47 | 38.67 | 37.85 | 38.01 | 38.01 | 284,800 |
Feb 22, 2024 | 37.69 | 38.21 | 37.46 | 38.15 | 38.15 | 355,700 |
Feb 21, 2024 | 36.17 | 36.47 | 35.97 | 36.40 | 36.40 | 226,500 |
Feb 20, 2024 | 36.79 | 36.89 | 36.06 | 36.42 | 36.42 | 284,600 |
Feb 16, 2024 | 37.45 | 37.59 | 36.82 | 37.00 | 37.00 | 190,900 |
Feb 15, 2024 | 37.31 | 37.45 | 36.88 | 37.33 | 37.33 | 181,400 |
Feb 14, 2024 | 37.12 | 37.30 | 36.74 | 37.30 | 37.30 | 226,600 |
Feb 13, 2024 | 36.58 | 37.13 | 36.00 | 36.74 | 36.74 | 331,100 |
Feb 12, 2024 | 37.68 | 37.85 | 37.15 | 37.35 | 37.35 | 369,200 |
Feb 9, 2024 | 37.26 | 37.63 | 37.00 | 37.60 | 37.60 | 257,100 |
Feb 8, 2024 | 37.03 | 37.15 | 36.85 | 37.00 | 37.00 | 190,600 |
Feb 7, 2024 | 36.54 | 36.99 | 36.52 | 36.99 | 36.99 | 257,800 |
Feb 6, 2024 | 36.50 | 36.66 | 36.06 | 36.29 | 36.29 | 125,500 |
Feb 5, 2024 | 36.73 | 36.81 | 36.00 | 36.46 | 36.46 | 230,900 |
Feb 2, 2024 | 35.68 | 36.59 | 35.36 | 36.51 | 36.51 | 338,800 |
Feb 1, 2024 | 34.42 | 34.67 | 34.37 | 34.64 | 34.64 | 204,600 |
Jan 31, 2024 | 34.48 | 34.66 | 34.00 | 34.11 | 34.11 | 182,200 |
Jan 30, 2024 | 35.54 | 35.54 | 35.08 | 35.19 | 35.19 | 198,400 |
Jan 29, 2024 | 35.00 | 35.39 | 34.82 | 35.39 | 35.39 | 159,800 |
Jan 26, 2024 | 34.85 | 35.02 | 34.73 | 34.82 | 34.82 | 168,800 |
Jan 25, 2024 | 35.02 | 35.12 | 34.57 | 34.82 | 34.82 | 299,600 |
Jan 24, 2024 | 35.20 | 35.51 | 35.03 | 35.14 | 35.14 | 286,200 |
Jan 23, 2024 | 34.77 | 34.83 | 34.57 | 34.83 | 34.83 | 102,800 |
Jan 22, 2024 | 35.00 | 35.13 | 34.56 | 34.61 | 34.61 | 231,000 |
Jan 19, 2024 | 34.25 | 34.66 | 34.12 | 34.66 | 34.66 | 124,000 |
Jan 18, 2024 | 33.98 | 34.08 | 33.69 | 34.07 | 34.07 | 118,400 |
Jan 17, 2024 | 33.52 | 33.61 | 33.02 | 33.57 | 33.57 | 73,900 |
Jan 16, 2024 | 33.75 | 33.95 | 33.55 | 33.78 | 33.78 | 128,200 |
Jan 12, 2024 | 34.03 | 34.09 | 33.67 | 33.79 | 33.79 | 152,100 |
Jan 11, 2024 | 34.11 | 34.29 | 33.40 | 33.86 | 33.86 | 132,800 |
Jan 10, 2024 | 33.50 | 33.95 | 33.45 | 33.89 | 33.89 | 188,800 |
Jan 9, 2024 | 33.16 | 33.48 | 32.94 | 33.38 | 33.38 | 142,200 |
Jan 8, 2024 | 32.60 | 33.38 | 32.47 | 33.38 | 33.38 | 201,100 |
Jan 5, 2024 | 32.18 | 32.63 | 32.03 | 32.38 | 32.38 | 99,800 |
Jan 4, 2024 | 32.40 | 32.69 | 32.22 | 32.26 | 32.26 | 86,200 |
Jan 3, 2024 | 32.56 | 32.73 | 32.43 | 32.52 | 32.52 | 61,400 |
Jan 2, 2024 | 33.23 | 33.32 | 32.50 | 32.68 | 32.68 | 111,600 |
Dec 29, 2023 | 33.75 | 33.83 | 33.14 | 33.45 | 33.45 | 121,400 |
Dec 28, 2023 | 33.89 | 34.00 | 33.62 | 33.74 | 33.74 | 83,900 |
Dec 27, 2023 | 0.15 Dividend | |||||
Dec 27, 2023 | 33.75 | 34.03 | 33.60 | 33.73 | 33.73 | 73,200 |
Dec 26, 2023 | 33.77 | 34.02 | 33.66 | 33.78 | 33.63 | 70,500 |
Dec 22, 2023 | 33.85 | 33.88 | 33.46 | 33.64 | 33.49 | 61,200 |
Dec 21, 2023 | 33.69 | 33.73 | 33.37 | 33.73 | 33.58 | 105,400 |
Dec 20, 2023 | 33.77 | 34.01 | 33.23 | 33.28 | 33.14 | 135,800 |
Dec 19, 2023 | 33.58 | 33.68 | 33.47 | 33.68 | 33.53 | 84,000 |
Dec 18, 2023 | 33.15 | 33.65 | 33.15 | 33.52 | 33.38 | 99,000 |
Dec 15, 2023 | 32.84 | 33.30 | 32.68 | 33.00 | 32.86 | 95,200 |
Dec 14, 2023 | 32.90 | 33.00 | 32.36 | 32.73 | 32.59 | 88,500 |
Dec 13, 2023 | 32.63 | 32.75 | 32.39 | 32.68 | 32.54 | 85,500 |
Dec 12, 2023 | 32.37 | 32.51 | 32.06 | 32.51 | 32.37 | 40,800 |
Dec 11, 2023 | 32.61 | 32.61 | 31.91 | 32.26 | 32.12 | 108,100 |
Dec 8, 2023 | 32.28 | 32.75 | 32.28 | 32.72 | 32.58 | 82,300 |
Dec 7, 2023 | 32.15 | 32.64 | 32.09 | 32.46 | 32.32 | 73,000 |
Dec 6, 2023 | 32.49 | 32.49 | 31.76 | 31.82 | 31.68 | 57,500 |
Dec 5, 2023 | 31.63 | 32.30 | 31.60 | 32.10 | 31.96 | 70,200 |
Dec 4, 2023 | 32.19 | 32.19 | 31.36 | 31.63 | 31.49 | 63,400 |
Dec 1, 2023 | 32.18 | 32.25 | 31.93 | 32.19 | 32.05 | 40,100 |
Nov 30, 2023 | 32.71 | 32.92 | 32.04 | 32.19 | 32.05 | 53,600 |
Nov 29, 2023 | 33.23 | 33.23 | 32.60 | 32.71 | 32.57 | 66,100 |
Nov 28, 2023 | 32.67 | 32.92 | 32.47 | 32.92 | 32.78 | 43,200 |
Nov 27, 2023 | 32.67 | 32.87 | 32.57 | 32.69 | 32.55 | 63,100 |
Nov 24, 2023 | 32.62 | 32.72 | 32.54 | 32.64 | 32.50 | 30,400 |
Nov 22, 2023 | 33.08 | 33.26 | 32.71 | 32.86 | 32.72 | 34,400 |
Nov 21, 2023 | 32.87 | 32.87 | 32.60 | 32.86 | 32.72 | 29,300 |
Nov 20, 2023 | 32.86 | 33.02 | 32.60 | 33.02 | 32.88 | 61,900 |
Nov 17, 2023 | 32.76 | 32.76 | 32.23 | 32.44 | 32.30 | 32,400 |
Nov 16, 2023 | 32.98 | 32.98 | 32.20 | 32.59 | 32.45 | 55,300 |
Nov 15, 2023 | 33.05 | 33.05 | 32.23 | 32.38 | 32.24 | 41,000 |
Nov 14, 2023 | 32.94 | 32.94 | 32.28 | 32.49 | 32.35 | 107,900 |
Nov 13, 2023 | 31.75 | 33.30 | 31.47 | 31.76 | 31.62 | 54,000 |
Nov 10, 2023 | 32.29 | 32.29 | 31.03 | 31.77 | 31.63 | 22,600 |
Nov 9, 2023 | 31.39 | 31.39 | 30.88 | 31.00 | 30.87 | 10,800 |
Nov 8, 2023 | 31.20 | 31.34 | 31.03 | 31.33 | 31.19 | 37,400 |
Nov 7, 2023 | 30.93 | 31.27 | 30.82 | 31.15 | 31.02 | 15,100 |
Nov 6, 2023 | 30.72 | 30.85 | 30.61 | 30.79 | 30.66 | 20,500 |
Nov 3, 2023 | 30.46 | 30.59 | 30.33 | 30.46 | 30.33 | 38,000 |
Nov 2, 2023 | 30.25 | 30.25 | 29.95 | 30.20 | 30.07 | 17,500 |
Nov 1, 2023 | 29.07 | 29.72 | 29.07 | 29.64 | 29.51 | 18,500 |
Oct 31, 2023 | 28.50 | 28.94 | 28.50 | 28.86 | 28.74 | 18,500 |
Oct 30, 2023 | 28.90 | 29.17 | 28.70 | 28.92 | 28.80 | 8,400 |
Oct 27, 2023 | 28.55 | 28.79 | 28.37 | 28.53 | 28.41 | 21,700 |
Oct 26, 2023 | 28.58 | 28.64 | 27.85 | 28.00 | 27.88 | 49,700 |
Oct 25, 2023 | 29.50 | 29.50 | 28.86 | 28.91 | 28.79 | 24,400 |
Oct 24, 2023 | 29.94 | 30.00 | 29.60 | 29.85 | 29.72 | 13,300 |
Oct 23, 2023 | 29.03 | 29.79 | 29.03 | 29.60 | 29.47 | 44,600 |
Oct 20, 2023 | 29.69 | 29.83 | 29.20 | 29.20 | 29.07 | 36,100 |
Oct 19, 2023 | 30.22 | 30.43 | 29.85 | 29.85 | 29.72 | 13,100 |
Oct 18, 2023 | 30.78 | 30.96 | 30.22 | 30.22 | 30.09 | 55,400 |
Oct 17, 2023 | 31.10 | 31.17 | 30.49 | 31.08 | 30.95 | 19,900 |
Oct 16, 2023 | 31.05 | 31.31 | 30.83 | 31.15 | 31.02 | 29,900 |
Oct 13, 2023 | 31.50 | 31.50 | 30.75 | 30.75 | 30.62 | 6,900 |
Oct 12, 2023 | 31.62 | 31.87 | 31.24 | 31.48 | 31.34 | 11,300 |
Oct 11, 2023 | 31.42 | 31.62 | 31.24 | 31.61 | 31.47 | 16,300 |
Oct 10, 2023 | 31.04 | 31.43 | 31.04 | 31.16 | 31.02 | 4,200 |
Oct 9, 2023 | 30.70 | 31.08 | 30.55 | 30.99 | 30.86 | 3,800 |
Oct 6, 2023 | 30.34 | 30.95 | 30.34 | 30.95 | 30.82 | 12,800 |
Oct 5, 2023 | 30.36 | 30.41 | 29.95 | 30.36 | 30.23 | 4,700 |
Oct 4, 2023 | 29.82 | 30.37 | 29.82 | 30.34 | 30.21 | 46,300 |
Oct 3, 2023 | 30.16 | 30.16 | 29.62 | 29.62 | 29.49 | 1,800 |
Oct 2, 2023 | 29.80 | 30.35 | 29.80 | 30.35 | 30.22 | 2,000 |
Sep 29, 2023 | 30.21 | 30.21 | 29.68 | 29.78 | 29.65 | 1,600 |
Sep 28, 2023 | 29.50 | 29.90 | 29.44 | 29.74 | 29.61 | 7,500 |
Sep 27, 2023 | 29.43 | 29.68 | 29.30 | 29.54 | 29.41 | 6,500 |
Sep 26, 2023 | 29.84 | 29.86 | 29.47 | 29.56 | 29.43 | 4,400 |
Sep 25, 2023 | 29.96 | 30.18 | 29.96 | 30.10 | 29.97 | 1,500 |
Sep 22, 2023 | 30.28 | 30.28 | 29.91 | 29.91 | 29.78 | 2,100 |
Sep 21, 2023 | 30.00 | 30.15 | 29.90 | 29.90 | 29.77 | 6,800 |
Sep 20, 2023 | 30.96 | 30.99 | 30.49 | 30.49 | 30.36 | 700 |
Sep 19, 2023 | 31.09 | 31.22 | 31.09 | 31.22 | 31.09 | 1,000 |
Sep 18, 2023 | 31.25 | 31.25 | 31.12 | 31.15 | 31.02 | 3,500 |
Sep 15, 2023 | 31.24 | 31.24 | 31.07 | 31.07 | 30.94 | 700 |
Sep 14, 2023 | 31.69 | 31.80 | 31.69 | 31.72 | 31.58 | 2,700 |
Sep 13, 2023 | 31.50 | 31.50 | 31.06 | 31.36 | 31.22 | 9,700 |
Sep 12, 2023 | 31.22 | 31.22 | 31.09 | 31.09 | 30.96 | 1,100 |
Sep 11, 2023 | 31.43 | 31.61 | 31.43 | 31.55 | 31.41 | 1,400 |
Sep 8, 2023 | 31.01 | 31.24 | 31.01 | 31.04 | 30.91 | 2,000 |
Sep 7, 2023 | 30.54 | 30.86 | 30.54 | 30.86 | 30.73 | 500 |
Sep 6, 2023 | 31.03 | 31.03 | 30.93 | 30.93 | 30.80 | 1,000 |
Sep 5, 2023 | 31.22 | 31.38 | 31.14 | 31.38 | 31.24 | 1,900 |
Sep 1, 2023 | 31.13 | 31.26 | 31.13 | 31.16 | 31.03 | 2,600 |
Aug 31, 2023 | 31.28 | 31.32 | 31.24 | 31.24 | 31.11 | 800 |
Aug 30, 2023 | 31.00 | 31.03 | 30.93 | 30.97 | 30.84 | 2,800 |
Aug 29, 2023 | 30.75 | 30.99 | 30.75 | 30.88 | 30.74 | 2,500 |
Aug 28, 2023 | 30.21 | 30.35 | 30.08 | 30.22 | 30.09 | 3,400 |
Aug 25, 2023 | 29.73 | 30.06 | 29.50 | 30.03 | 29.90 | 4,500 |
Aug 24, 2023 | 30.64 | 30.64 | 29.90 | 29.90 | 29.77 | 2,200 |
Aug 23, 2023 | 30.59 | 30.66 | 30.53 | 30.53 | 30.40 | 1,300 |
Aug 22, 2023 | 30.25 | 30.25 | 30.00 | 30.00 | 29.87 | 3,400 |
Aug 21, 2023 | 29.80 | 30.00 | 29.63 | 30.00 | 29.87 | 2,100 |
Aug 18, 2023 | 29.05 | 29.57 | 29.05 | 29.57 | 29.44 | 3,400 |
Aug 17, 2023 | 29.89 | 30.26 | 29.88 | 29.88 | 29.75 | 6,300 |
Aug 16, 2023 | 30.55 | 30.55 | 30.09 | 30.09 | 29.96 | 3,400 |
Aug 15, 2023 | 30.56 | 30.56 | 30.55 | 30.55 | 30.42 | 800 |
Aug 14, 2023 | 30.77 | 30.88 | 30.73 | 30.88 | 30.75 | 700 |
Aug 11, 2023 | 30.48 | 30.60 | 30.35 | 30.51 | 30.38 | 3,100 |
Aug 10, 2023 | 32.02 | 32.02 | 30.72 | 30.72 | 30.58 | 2,600 |
Aug 9, 2023 | 30.55 | 30.93 | 30.54 | 30.66 | 30.53 | 2,300 |
Aug 8, 2023 | 31.15 | 31.15 | 30.99 | 31.01 | 30.88 | 2,500 |
Aug 7, 2023 | 31.05 | 31.28 | 31.00 | 31.28 | 31.14 | 3,000 |
Aug 4, 2023 | 31.44 | 31.55 | 30.91 | 30.91 | 30.78 | 3,900 |
Aug 3, 2023 | 30.80 | 31.03 | 30.70 | 30.85 | 30.72 | 3,400 |
Aug 2, 2023 | 31.17 | 31.17 | 30.88 | 30.88 | 30.75 | 4,600 |
Aug 1, 2023 | 31.65 | 31.65 | 31.60 | 31.60 | 31.46 | 1,100 |
Jul 31, 2023 | 31.94 | 31.94 | 31.57 | 31.63 | 31.49 | 1,800 |
Jul 28, 2023 | 31.35 | 31.87 | 31.35 | 31.81 | 31.67 | 4,800 |
Jul 27, 2023 | 31.49 | 31.53 | 30.98 | 31.01 | 30.88 | 1,300 |
Jul 26, 2023 | 30.88 | 30.88 | 30.60 | 30.76 | 30.63 | 4,100 |
Jul 25, 2023 | 30.60 | 30.73 | 30.60 | 30.70 | 30.57 | 2,000 |
Jul 24, 2023 | 30.73 | 30.73 | 30.43 | 30.43 | 30.30 | 2,300 |
Jul 21, 2023 | 30.83 | 30.83 | 30.37 | 30.37 | 30.24 | 2,500 |
Jul 20, 2023 | 31.47 | 31.48 | 30.62 | 30.62 | 30.48 | 3,400 |
Jul 19, 2023 | 31.45 | 31.67 | 31.36 | 31.54 | 31.40 | 3,700 |
Jul 18, 2023 | 31.00 | 31.55 | 30.99 | 31.36 | 31.22 | 3,800 |
Jul 17, 2023 | 31.14 | 31.30 | 31.14 | 31.19 | 31.06 | 4,400 |
Jul 14, 2023 | 31.33 | 31.47 | 31.07 | 31.10 | 30.97 | 3,900 |
Jul 13, 2023 | 30.78 | 31.20 | 30.78 | 31.20 | 31.07 | 3,700 |
Jul 12, 2023 | 30.50 | 30.55 | 30.34 | 30.45 | 30.32 | 2,600 |
Jul 11, 2023 | 29.75 | 29.96 | 29.72 | 29.93 | 29.80 | 5,700 |
Jul 10, 2023 | 30.00 | 30.00 | 29.50 | 29.69 | 29.56 | 4,200 |
Jul 7, 2023 | 30.24 | 30.44 | 30.20 | 30.20 | 30.07 | 4,300 |
Jul 6, 2023 | 30.15 | 30.26 | 30.15 | 30.26 | 30.13 | 800 |
Jul 5, 2023 | 30.19 | 30.49 | 30.19 | 30.40 | 30.27 | 5,800 |
Jul 3, 2023 | 30.31 | 30.31 | 30.01 | 30.15 | 30.02 | 3,300 |
Jun 30, 2023 | 29.89 | 30.29 | 29.89 | 30.25 | 30.12 | 3,200 |
Jun 29, 2023 | 29.93 | 29.96 | 29.63 | 29.69 | 29.56 | 8,200 |
Jun 28, 2023 | 29.90 | 30.16 | 29.84 | 29.89 | 29.76 | 5,700 |
Jun 27, 2023 | 29.72 | 29.95 | 29.72 | 29.78 | 29.65 | 4,900 |
Jun 26, 2023 | 30.05 | 30.14 | 29.37 | 29.43 | 29.30 | 5,600 |
Jun 23, 2023 | 29.77 | 30.07 | 29.77 | 30.07 | 29.94 | 3,600 |
Jun 22, 2023 | 29.28 | 30.18 | 29.28 | 30.18 | 30.05 | 7,900 |
Jun 21, 2023 | 29.60 | 29.76 | 29.40 | 29.50 | 29.37 | 5,900 |
Jun 20, 2023 | 29.60 | 29.86 | 29.56 | 29.80 | 29.67 | 4,700 |
Jun 16, 2023 | 30.19 | 30.19 | 29.85 | 29.86 | 29.73 | 11,600 |
Jun 15, 2023 | 29.77 | 30.18 | 29.77 | 30.18 | 30.05 | 2,300 |
Jun 14, 2023 | 29.52 | 29.67 | 29.18 | 29.65 | 29.52 | 6,300 |
Jun 13, 2023 | 29.55 | 29.60 | 29.41 | 29.46 | 29.33 | 6,100 |
Jun 12, 2023 | 29.04 | 29.51 | 29.04 | 29.51 | 29.38 | 9,000 |
Jun 9, 2023 | 28.93 | 29.09 | 28.86 | 28.94 | 28.81 | 10,400 |
Jun 8, 2023 | 28.63 | 29.04 | 28.63 | 28.89 | 28.76 | 4,700 |
Jun 7, 2023 | 29.68 | 29.73 | 28.61 | 28.61 | 28.49 | 9,300 |
Jun 6, 2023 | 29.61 | 29.61 | 29.44 | 29.50 | 29.37 | 2,900 |
Jun 5, 2023 | 29.56 | 29.79 | 29.36 | 29.38 | 29.25 | 7,900 |
Jun 2, 2023 | 29.50 | 29.61 | 29.26 | 29.40 | 29.27 | 14,900 |
Jun 1, 2023 | 28.84 | 29.22 | 28.84 | 29.15 | 29.03 | 3,400 |
May 31, 2023 | 28.85 | 28.92 | 28.64 | 28.72 | 28.60 | 6,000 |
May 30, 2023 | 29.21 | 29.21 | 28.67 | 28.88 | 28.76 | 16,600 |
May 26, 2023 | 27.95 | 28.76 | 27.95 | 28.67 | 28.55 | 8,500 |
May 25, 2023 | 27.89 | 28.04 | 27.72 | 27.98 | 27.86 | 5,200 |
May 24, 2023 | 27.62 | 27.70 | 27.51 | 27.64 | 27.52 | 7,200 |
May 23, 2023 | 27.88 | 27.93 | 27.63 | 27.63 | 27.51 | 14,400 |
May 22, 2023 | 27.88 | 28.10 | 27.88 | 27.93 | 27.81 | 10,000 |
May 19, 2023 | 27.90 | 27.92 | 27.76 | 27.84 | 27.72 | 19,500 |
May 18, 2023 | 27.63 | 27.97 | 27.62 | 27.97 | 27.85 | 20,400 |
May 17, 2023 | 27.31 | 27.53 | 27.22 | 27.50 | 27.38 | 9,100 |
May 16, 2023 | 26.90 | 27.28 | 26.90 | 27.13 | 27.01 | 12,400 |
May 15, 2023 | 26.91 | 26.91 | 26.68 | 26.86 | 26.74 | 3,300 |
May 12, 2023 | 26.90 | 26.95 | 26.57 | 26.75 | 26.63 | 9,800 |
May 11, 2023 | 26.76 | 27.08 | 26.60 | 26.92 | 26.80 | 12,000 |
May 10, 2023 | 26.31 | 26.65 | 26.25 | 26.54 | 26.43 | 5,800 |
May 9, 2023 | 26.16 | 26.16 | 26.03 | 26.03 | 25.92 | 1,300 |
May 8, 2023 | 25.88 | 26.13 | 25.88 | 26.13 | 26.02 | 3,300 |
May 5, 2023 | 25.79 | 26.08 | 25.77 | 26.00 | 25.89 | 10,800 |
May 4, 2023 | 25.51 | 25.66 | 25.51 | 25.62 | 25.51 | 8,700 |
May 3, 2023 | 26.03 | 26.03 | 25.71 | 25.75 | 25.64 | 14,500 |
May 2, 2023 | 26.02 | 26.03 | 25.67 | 25.80 | 25.69 | 5,600 |
May 1, 2023 | 25.94 | 26.04 | 25.90 | 25.98 | 25.86 | 4,000 |
Apr 28, 2023 | 26.16 | 26.16 | 25.88 | 26.08 | 25.97 | 8,600 |
Apr 27, 2023 | 25.75 | 26.30 | 25.67 | 26.15 | 26.04 | 10,900 |
Apr 26, 2023 | 24.84 | 25.08 | 24.71 | 24.76 | 24.65 | 10,400 |
Apr 25, 2023 | 24.61 | 24.61 | 24.29 | 24.29 | 24.19 | 3,700 |
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%