NYSEArca - Nasdaq Real Time Price • USD
VanEck Rare Earth/Strategic Metals ETF (REMX)
As of 12:23 PM 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 24, 2024 | 49.67 | 49.95 | 48.87 | 48.94 | 48.94 | 67,893 |
Apr 23, 2024 | 48.91 | 49.98 | 48.53 | 49.58 | 49.58 | 119,200 |
Apr 22, 2024 | 49.46 | 49.91 | 48.81 | 49.65 | 49.65 | 83,900 |
Apr 19, 2024 | 49.75 | 50.13 | 49.52 | 50.10 | 50.10 | 152,200 |
Apr 18, 2024 | 50.86 | 50.86 | 49.72 | 50.30 | 50.30 | 192,500 |
Apr 17, 2024 | 51.10 | 51.86 | 50.94 | 50.99 | 50.99 | 51,000 |
Apr 16, 2024 | 50.79 | 51.15 | 49.70 | 50.10 | 50.10 | 126,100 |
Apr 15, 2024 | 53.10 | 53.10 | 51.38 | 51.62 | 51.62 | 60,100 |
Apr 12, 2024 | 54.09 | 54.44 | 51.93 | 52.17 | 52.17 | 123,000 |
Apr 11, 2024 | 54.26 | 54.71 | 53.40 | 54.56 | 54.56 | 120,300 |
Apr 10, 2024 | 53.90 | 54.00 | 53.07 | 53.86 | 53.86 | 80,300 |
Apr 9, 2024 | 54.42 | 55.26 | 54.39 | 55.03 | 55.03 | 144,300 |
Apr 8, 2024 | 52.77 | 53.91 | 52.43 | 53.46 | 53.46 | 102,400 |
Apr 5, 2024 | 51.95 | 52.55 | 51.17 | 52.22 | 52.22 | 63,100 |
Apr 4, 2024 | 54.06 | 54.46 | 52.17 | 52.54 | 52.54 | 66,400 |
Apr 3, 2024 | 51.96 | 53.42 | 51.83 | 53.36 | 53.36 | 89,100 |
Apr 2, 2024 | 51.82 | 52.11 | 51.35 | 51.96 | 51.96 | 49,700 |
Apr 1, 2024 | 51.53 | 52.10 | 51.49 | 52.00 | 52.00 | 37,400 |
Mar 28, 2024 | 51.19 | 51.71 | 50.72 | 51.36 | 51.36 | 73,200 |
Mar 27, 2024 | 48.92 | 51.23 | 48.92 | 50.71 | 50.71 | 72,000 |
Mar 26, 2024 | 49.89 | 49.91 | 49.30 | 49.30 | 49.30 | 38,700 |
Mar 25, 2024 | 50.49 | 51.12 | 50.18 | 50.18 | 50.18 | 54,800 |
Mar 22, 2024 | 51.18 | 51.53 | 50.50 | 50.67 | 50.67 | 65,000 |
Mar 21, 2024 | 52.60 | 52.92 | 52.15 | 52.23 | 52.23 | 46,800 |
Mar 20, 2024 | 51.04 | 52.92 | 50.96 | 52.67 | 52.67 | 55,700 |
Mar 19, 2024 | 51.11 | 51.34 | 50.60 | 50.81 | 50.81 | 127,800 |
Mar 18, 2024 | 51.96 | 52.24 | 51.31 | 51.61 | 51.61 | 79,100 |
Mar 15, 2024 | 51.09 | 51.99 | 51.09 | 51.64 | 51.64 | 158,200 |
Mar 14, 2024 | 52.40 | 52.84 | 51.01 | 51.27 | 51.27 | 46,100 |
Mar 13, 2024 | 52.11 | 52.99 | 52.11 | 52.61 | 52.61 | 68,200 |
Mar 12, 2024 | 52.44 | 52.51 | 51.55 | 51.96 | 51.96 | 38,800 |
Mar 11, 2024 | 50.65 | 52.70 | 50.65 | 52.40 | 52.40 | 137,700 |
Mar 8, 2024 | 51.81 | 52.51 | 50.80 | 50.83 | 50.83 | 89,600 |
Mar 7, 2024 | 51.60 | 52.92 | 51.60 | 51.83 | 51.83 | 69,100 |
Mar 6, 2024 | 50.10 | 51.50 | 50.10 | 51.15 | 51.15 | 106,200 |
Mar 5, 2024 | 51.50 | 51.50 | 48.92 | 49.04 | 49.04 | 398,400 |
Mar 4, 2024 | 54.35 | 54.35 | 52.69 | 52.84 | 52.84 | 99,800 |
Mar 1, 2024 | 52.95 | 54.59 | 52.81 | 54.32 | 54.32 | 134,600 |
Feb 29, 2024 | 51.59 | 53.32 | 51.55 | 52.54 | 52.54 | 89,900 |
Feb 28, 2024 | 50.12 | 51.00 | 50.12 | 50.75 | 50.75 | 47,500 |
Feb 27, 2024 | 49.10 | 49.88 | 48.91 | 49.69 | 49.69 | 111,700 |
Feb 26, 2024 | 48.42 | 49.59 | 48.39 | 48.84 | 48.84 | 59,000 |
Feb 23, 2024 | 48.62 | 48.67 | 47.39 | 48.34 | 48.34 | 68,600 |
Feb 22, 2024 | 48.95 | 49.30 | 48.23 | 48.29 | 48.29 | 39,100 |
Feb 21, 2024 | 48.75 | 49.45 | 48.40 | 48.72 | 48.72 | 60,700 |
Feb 20, 2024 | 49.36 | 49.43 | 47.94 | 48.11 | 48.11 | 166,300 |
Feb 16, 2024 | 48.90 | 50.61 | 48.90 | 50.24 | 50.24 | 116,300 |
Feb 15, 2024 | 47.07 | 48.91 | 47.07 | 48.27 | 48.27 | 77,600 |
Feb 14, 2024 | 46.66 | 47.56 | 46.66 | 47.41 | 47.41 | 31,300 |
Feb 13, 2024 | 47.90 | 47.90 | 45.90 | 46.17 | 46.17 | 63,200 |
Feb 12, 2024 | 47.99 | 49.63 | 47.92 | 48.85 | 48.85 | 109,500 |
Feb 9, 2024 | 47.55 | 48.38 | 47.43 | 48.09 | 48.09 | 100,700 |
Feb 8, 2024 | 47.00 | 47.71 | 46.85 | 47.45 | 47.45 | 49,500 |
Feb 7, 2024 | 47.15 | 47.50 | 46.66 | 46.93 | 46.93 | 265,900 |
Feb 6, 2024 | 45.23 | 46.30 | 45.23 | 46.15 | 46.15 | 55,000 |
Feb 5, 2024 | 45.28 | 45.28 | 44.02 | 44.23 | 44.23 | 108,700 |
Feb 2, 2024 | 46.27 | 46.63 | 45.54 | 45.93 | 45.93 | 66,000 |
Feb 1, 2024 | 47.32 | 48.29 | 46.75 | 47.37 | 47.37 | 109,800 |
Jan 31, 2024 | 48.52 | 49.06 | 47.30 | 47.40 | 47.40 | 61,600 |
Jan 30, 2024 | 49.48 | 49.69 | 48.81 | 48.93 | 48.93 | 42,600 |
Jan 29, 2024 | 49.21 | 50.38 | 48.80 | 50.36 | 50.36 | 312,200 |
Jan 26, 2024 | 49.72 | 50.34 | 49.57 | 49.63 | 49.63 | 64,100 |
Jan 25, 2024 | 50.26 | 50.73 | 49.25 | 49.67 | 49.67 | 74,800 |
Jan 24, 2024 | 50.52 | 51.01 | 49.60 | 49.85 | 49.85 | 87,300 |
Jan 23, 2024 | 48.78 | 49.78 | 48.69 | 48.90 | 48.90 | 57,200 |
Jan 22, 2024 | 48.32 | 49.15 | 47.51 | 48.96 | 48.96 | 162,300 |
Jan 19, 2024 | 50.61 | 50.61 | 48.82 | 49.78 | 49.78 | 151,500 |
Jan 18, 2024 | 50.68 | 50.97 | 50.03 | 50.71 | 50.71 | 191,900 |
Jan 17, 2024 | 50.95 | 51.30 | 50.28 | 50.65 | 50.65 | 159,600 |
Jan 16, 2024 | 53.58 | 53.58 | 51.93 | 52.12 | 52.12 | 115,700 |
Jan 12, 2024 | 54.81 | 55.71 | 54.02 | 54.20 | 54.20 | 49,400 |
Jan 11, 2024 | 55.06 | 55.70 | 54.02 | 54.63 | 54.63 | 68,600 |
Jan 10, 2024 | 56.00 | 56.00 | 54.70 | 55.01 | 55.01 | 78,500 |
Jan 9, 2024 | 57.27 | 57.27 | 56.01 | 56.33 | 56.33 | 91,200 |
Jan 8, 2024 | 57.07 | 58.45 | 56.68 | 58.06 | 58.06 | 275,200 |
Jan 5, 2024 | 58.18 | 58.40 | 57.26 | 58.07 | 58.07 | 233,300 |
Jan 4, 2024 | 59.07 | 59.12 | 58.02 | 58.46 | 58.46 | 265,300 |
Jan 3, 2024 | 60.17 | 60.69 | 58.47 | 59.37 | 59.37 | 269,700 |
Jan 2, 2024 | 61.38 | 62.23 | 61.00 | 61.24 | 61.24 | 102,900 |
Dec 29, 2023 | 62.11 | 62.97 | 61.37 | 61.55 | 61.55 | 189,000 |
Dec 28, 2023 | 62.00 | 62.94 | 62.00 | 62.59 | 62.59 | 180,200 |
Dec 27, 2023 | 62.02 | 62.26 | 61.44 | 61.77 | 61.77 | 139,800 |
Dec 26, 2023 | 61.02 | 61.86 | 60.81 | 61.68 | 61.68 | 61,300 |
Dec 22, 2023 | 60.16 | 61.40 | 60.16 | 61.02 | 61.02 | 64,900 |
Dec 21, 2023 | 59.12 | 60.03 | 59.12 | 59.96 | 59.96 | 111,900 |
Dec 20, 2023 | 60.11 | 60.54 | 58.46 | 58.46 | 58.46 | 107,000 |
Dec 19, 2023 | 59.64 | 61.00 | 59.64 | 60.54 | 60.54 | 89,700 |
Dec 18, 2023 | 59.50 | 60.00 | 58.96 | 59.30 | 59.30 | 145,100 |
Dec 15, 2023 | 59.52 | 59.79 | 58.92 | 58.92 | 58.92 | 68,400 |
Dec 14, 2023 | 57.60 | 59.66 | 57.60 | 59.05 | 59.05 | 99,800 |
Dec 13, 2023 | 54.84 | 57.00 | 54.71 | 56.95 | 56.95 | 101,600 |
Dec 12, 2023 | 55.25 | 55.38 | 54.66 | 54.74 | 54.74 | 86,300 |
Dec 11, 2023 | 56.68 | 56.68 | 56.00 | 56.23 | 56.23 | 89,200 |
Dec 8, 2023 | 56.88 | 57.88 | 56.29 | 57.35 | 57.35 | 87,000 |
Dec 7, 2023 | 56.63 | 56.89 | 55.85 | 56.68 | 56.68 | 52,800 |
Dec 6, 2023 | 55.32 | 56.65 | 55.32 | 55.60 | 55.60 | 52,400 |
Dec 5, 2023 | 55.23 | 55.23 | 53.97 | 54.01 | 54.01 | 111,900 |
Dec 4, 2023 | 57.08 | 57.30 | 56.05 | 56.36 | 56.36 | 146,600 |
Dec 1, 2023 | 56.29 | 58.03 | 56.02 | 58.03 | 58.03 | 91,000 |
Nov 30, 2023 | 57.00 | 57.14 | 56.42 | 56.80 | 56.80 | 189,500 |
Nov 29, 2023 | 56.83 | 57.75 | 56.76 | 57.15 | 57.15 | 97,600 |
Nov 28, 2023 | 56.69 | 57.58 | 56.26 | 57.13 | 57.13 | 51,600 |
Nov 27, 2023 | 56.98 | 56.98 | 56.02 | 56.42 | 56.42 | 96,000 |
Nov 24, 2023 | 57.42 | 58.65 | 57.41 | 58.06 | 58.06 | 135,900 |
Nov 22, 2023 | 58.37 | 58.46 | 57.47 | 57.80 | 57.80 | 70,900 |
Nov 21, 2023 | 59.25 | 59.73 | 58.55 | 58.71 | 58.71 | 59,000 |
Nov 20, 2023 | 59.08 | 59.85 | 58.49 | 59.11 | 59.11 | 133,400 |
Nov 17, 2023 | 57.36 | 58.90 | 57.36 | 58.81 | 58.81 | 105,400 |
Nov 16, 2023 | 58.15 | 58.98 | 56.48 | 56.53 | 56.53 | 72,500 |
Nov 15, 2023 | 58.89 | 60.44 | 58.89 | 59.25 | 59.25 | 140,900 |
Nov 14, 2023 | 57.41 | 58.81 | 57.41 | 58.58 | 58.58 | 79,900 |
Nov 13, 2023 | 55.57 | 56.51 | 55.23 | 56.35 | 56.35 | 107,400 |
Nov 10, 2023 | 56.10 | 56.19 | 55.30 | 55.90 | 55.90 | 90,500 |
Nov 9, 2023 | 57.75 | 58.70 | 56.41 | 56.54 | 56.54 | 83,200 |
Nov 8, 2023 | 57.82 | 58.85 | 57.19 | 57.20 | 57.20 | 129,300 |
Nov 7, 2023 | 57.72 | 58.13 | 57.25 | 57.98 | 57.98 | 56,400 |
Nov 6, 2023 | 59.46 | 59.84 | 58.12 | 58.61 | 58.61 | 66,200 |
Nov 3, 2023 | 58.62 | 60.47 | 58.62 | 59.44 | 59.44 | 97,500 |
Nov 2, 2023 | 57.26 | 57.96 | 57.05 | 57.81 | 57.81 | 116,200 |
Nov 1, 2023 | 57.05 | 57.05 | 56.01 | 56.91 | 56.91 | 91,300 |
Oct 31, 2023 | 57.21 | 57.55 | 57.00 | 57.23 | 57.23 | 303,800 |
Oct 30, 2023 | 59.13 | 59.40 | 57.52 | 57.52 | 57.52 | 49,000 |
Oct 27, 2023 | 58.79 | 59.42 | 58.16 | 58.27 | 58.27 | 73,100 |
Oct 26, 2023 | 58.54 | 58.69 | 58.00 | 58.00 | 58.00 | 39,400 |
Oct 25, 2023 | 58.67 | 59.07 | 58.02 | 58.02 | 58.02 | 46,700 |
Oct 24, 2023 | 58.17 | 59.16 | 58.16 | 58.90 | 58.90 | 50,300 |
Oct 23, 2023 | 56.73 | 57.27 | 56.11 | 56.55 | 56.55 | 80,800 |
Oct 20, 2023 | 58.10 | 58.44 | 57.73 | 57.85 | 57.85 | 58,100 |
Oct 19, 2023 | 60.11 | 60.11 | 58.19 | 58.31 | 58.31 | 105,500 |
Oct 18, 2023 | 62.43 | 62.43 | 60.24 | 60.37 | 60.37 | 271,300 |
Oct 17, 2023 | 62.14 | 63.77 | 62.14 | 63.34 | 63.34 | 158,500 |
Oct 16, 2023 | 62.83 | 63.88 | 61.28 | 63.25 | 63.25 | 273,200 |
Oct 13, 2023 | 64.38 | 64.38 | 63.08 | 63.16 | 63.16 | 47,700 |
Oct 12, 2023 | 64.99 | 64.99 | 63.61 | 63.93 | 63.93 | 134,300 |
Oct 11, 2023 | 64.88 | 64.88 | 63.37 | 64.03 | 64.03 | 116,600 |
Oct 10, 2023 | 63.28 | 64.72 | 63.28 | 64.64 | 64.64 | 115,800 |
Oct 9, 2023 | 61.90 | 62.81 | 61.05 | 62.57 | 62.57 | 88,900 |
Oct 6, 2023 | 61.00 | 63.17 | 60.20 | 62.66 | 62.66 | 186,600 |
Oct 5, 2023 | 62.94 | 62.94 | 60.33 | 61.06 | 61.06 | 388,900 |
Oct 4, 2023 | 62.33 | 62.33 | 61.14 | 62.22 | 62.22 | 340,500 |
Oct 3, 2023 | 63.31 | 63.59 | 62.06 | 62.19 | 62.19 | 201,900 |
Oct 2, 2023 | 66.01 | 66.07 | 63.36 | 64.32 | 64.32 | 130,200 |
Sep 29, 2023 | 67.36 | 67.60 | 66.05 | 66.33 | 66.33 | 285,200 |
Sep 28, 2023 | 64.70 | 66.84 | 64.70 | 66.42 | 66.42 | 164,000 |
Sep 27, 2023 | 65.42 | 65.42 | 63.93 | 64.42 | 64.42 | 55,200 |
Sep 26, 2023 | 66.01 | 66.13 | 64.88 | 64.95 | 64.95 | 76,500 |
Sep 25, 2023 | 66.26 | 66.76 | 66.08 | 66.71 | 66.71 | 114,900 |
Sep 22, 2023 | 68.17 | 68.70 | 67.05 | 67.15 | 67.15 | 66,800 |
Sep 21, 2023 | 67.43 | 67.43 | 66.17 | 66.29 | 66.29 | 96,500 |
Sep 20, 2023 | 69.36 | 70.00 | 68.26 | 68.38 | 68.38 | 42,400 |
Sep 19, 2023 | 70.32 | 70.71 | 69.42 | 69.55 | 69.55 | 38,900 |
Sep 18, 2023 | 71.35 | 71.63 | 70.58 | 70.70 | 70.70 | 29,700 |
Sep 15, 2023 | 71.90 | 72.14 | 71.53 | 71.83 | 71.83 | 72,400 |
Sep 14, 2023 | 71.54 | 72.39 | 71.51 | 72.29 | 72.29 | 23,600 |
Sep 13, 2023 | 70.95 | 71.76 | 70.95 | 71.54 | 71.54 | 21,900 |
Sep 12, 2023 | 71.68 | 71.93 | 71.15 | 71.32 | 71.32 | 124,900 |
Sep 11, 2023 | 70.95 | 71.95 | 70.95 | 71.57 | 71.57 | 67,200 |
Sep 8, 2023 | 70.87 | 70.87 | 70.10 | 70.43 | 70.43 | 191,500 |
Sep 7, 2023 | 70.86 | 71.34 | 70.41 | 71.04 | 71.04 | 58,500 |
Sep 6, 2023 | 72.85 | 73.09 | 71.40 | 71.92 | 71.92 | 69,600 |
Sep 5, 2023 | 72.10 | 73.23 | 72.10 | 73.06 | 73.06 | 100,300 |
Sep 1, 2023 | 71.44 | 72.26 | 71.44 | 71.83 | 71.83 | 49,300 |
Aug 31, 2023 | 71.03 | 71.37 | 70.49 | 70.64 | 70.64 | 53,600 |
Aug 30, 2023 | 72.01 | 72.10 | 71.29 | 71.31 | 71.31 | 73,200 |
Aug 29, 2023 | 70.46 | 72.52 | 70.46 | 72.29 | 72.29 | 148,400 |
Aug 28, 2023 | 69.97 | 70.34 | 69.57 | 69.93 | 69.93 | 80,700 |
Aug 25, 2023 | 70.96 | 71.12 | 69.79 | 70.82 | 70.82 | 44,000 |
Aug 24, 2023 | 72.08 | 72.08 | 71.15 | 71.37 | 71.37 | 50,900 |
Aug 23, 2023 | 71.72 | 72.57 | 71.33 | 72.57 | 72.57 | 32,300 |
Aug 22, 2023 | 73.42 | 73.42 | 72.22 | 72.30 | 72.30 | 54,300 |
Aug 21, 2023 | 72.35 | 73.12 | 72.35 | 72.91 | 72.91 | 222,900 |
Aug 18, 2023 | 72.00 | 72.37 | 71.52 | 72.30 | 72.30 | 54,600 |
Aug 17, 2023 | 73.54 | 73.56 | 72.76 | 72.87 | 72.87 | 69,200 |
Aug 16, 2023 | 73.70 | 74.17 | 73.10 | 73.34 | 73.34 | 50,500 |
Aug 15, 2023 | 75.00 | 75.07 | 73.88 | 74.00 | 74.00 | 218,600 |
Aug 14, 2023 | 76.88 | 76.92 | 75.77 | 76.13 | 76.13 | 339,200 |
Aug 11, 2023 | 77.77 | 78.00 | 77.33 | 77.65 | 77.65 | 118,400 |
Aug 10, 2023 | 79.55 | 80.04 | 78.66 | 78.96 | 78.96 | 49,800 |
Aug 9, 2023 | 79.36 | 79.36 | 78.46 | 78.78 | 78.78 | 35,400 |
Aug 8, 2023 | 78.11 | 79.10 | 77.82 | 79.02 | 79.02 | 41,900 |
Aug 7, 2023 | 80.24 | 80.67 | 79.03 | 79.46 | 79.46 | 128,400 |
Aug 4, 2023 | 79.42 | 80.68 | 79.38 | 79.92 | 79.92 | 42,200 |
Aug 3, 2023 | 78.94 | 79.43 | 78.69 | 79.03 | 79.03 | 37,200 |
Aug 2, 2023 | 79.46 | 79.48 | 78.13 | 78.50 | 78.50 | 86,200 |
Aug 1, 2023 | 80.60 | 81.03 | 79.92 | 79.92 | 79.92 | 42,900 |
Jul 31, 2023 | 81.29 | 81.99 | 81.12 | 81.67 | 81.67 | 252,500 |
Jul 28, 2023 | 80.58 | 81.49 | 80.58 | 81.40 | 81.40 | 80,800 |
Jul 27, 2023 | 81.76 | 81.96 | 79.74 | 79.74 | 79.74 | 71,800 |
Jul 26, 2023 | 82.48 | 83.26 | 82.48 | 83.02 | 83.02 | 42,200 |
Jul 25, 2023 | 82.17 | 83.65 | 82.17 | 83.00 | 83.00 | 56,900 |
Jul 24, 2023 | 81.46 | 82.49 | 80.58 | 81.08 | 81.08 | 155,000 |
Jul 21, 2023 | 84.18 | 84.18 | 82.41 | 82.67 | 82.67 | 70,200 |
Jul 20, 2023 | 85.58 | 86.38 | 84.38 | 84.83 | 84.83 | 93,000 |
Jul 19, 2023 | 85.88 | 86.02 | 84.89 | 85.03 | 85.03 | 61,100 |
Jul 18, 2023 | 86.25 | 86.97 | 85.68 | 86.43 | 86.43 | 120,400 |
Jul 17, 2023 | 85.48 | 86.34 | 84.62 | 86.05 | 86.05 | 59,700 |
Jul 14, 2023 | 87.83 | 87.83 | 86.70 | 86.71 | 86.71 | 120,300 |
Jul 13, 2023 | 87.66 | 88.48 | 87.50 | 88.36 | 88.36 | 87,500 |
Jul 12, 2023 | 86.91 | 87.21 | 86.61 | 86.91 | 86.91 | 52,500 |
Jul 11, 2023 | 85.93 | 86.25 | 85.36 | 86.10 | 86.10 | 43,700 |
Jul 10, 2023 | 84.08 | 85.49 | 83.80 | 85.40 | 85.40 | 74,900 |
Jul 7, 2023 | 82.88 | 85.05 | 82.88 | 84.51 | 84.51 | 69,800 |
Jul 6, 2023 | 83.90 | 83.93 | 82.20 | 82.82 | 82.82 | 63,800 |
Jul 5, 2023 | 86.07 | 86.44 | 85.17 | 85.28 | 85.28 | 166,800 |
Jul 3, 2023 | 83.88 | 86.58 | 83.88 | 84.59 | 84.59 | 67,600 |
Jun 30, 2023 | 82.74 | 83.21 | 82.36 | 83.16 | 83.16 | 48,600 |
Jun 29, 2023 | 81.04 | 81.75 | 81.04 | 81.60 | 81.60 | 31,900 |
Jun 28, 2023 | 81.30 | 81.46 | 80.80 | 81.24 | 81.24 | 34,900 |
Jun 27, 2023 | 81.88 | 82.85 | 81.88 | 82.61 | 82.61 | 37,200 |
Jun 26, 2023 | 81.01 | 82.23 | 81.01 | 81.88 | 81.88 | 51,800 |
Jun 23, 2023 | 81.85 | 82.19 | 81.00 | 81.38 | 81.38 | 94,400 |
Jun 22, 2023 | 83.51 | 83.55 | 82.88 | 83.08 | 83.08 | 49,700 |
Jun 21, 2023 | 84.30 | 84.62 | 84.04 | 84.27 | 84.27 | 61,200 |
Jun 20, 2023 | 85.24 | 85.24 | 83.79 | 84.66 | 84.66 | 141,000 |
Jun 16, 2023 | 87.49 | 87.92 | 86.53 | 86.54 | 86.54 | 120,300 |
Jun 15, 2023 | 84.84 | 86.62 | 84.84 | 86.44 | 86.44 | 56,900 |
Jun 14, 2023 | 86.29 | 86.64 | 84.31 | 85.28 | 85.28 | 132,100 |
Jun 13, 2023 | 84.66 | 86.00 | 84.66 | 85.74 | 85.74 | 87,100 |
Jun 12, 2023 | 83.97 | 84.44 | 83.66 | 84.03 | 84.03 | 68,500 |
Jun 9, 2023 | 84.75 | 84.95 | 83.86 | 84.08 | 84.08 | 51,200 |
Jun 8, 2023 | 84.21 | 84.71 | 83.89 | 84.53 | 84.53 | 33,100 |
Jun 7, 2023 | 84.81 | 85.08 | 83.82 | 84.14 | 84.14 | 118,000 |
Jun 6, 2023 | 82.93 | 84.91 | 82.93 | 84.91 | 84.91 | 74,900 |
Jun 5, 2023 | 83.52 | 84.35 | 83.03 | 83.51 | 83.51 | 42,900 |
Jun 2, 2023 | 83.44 | 84.40 | 83.40 | 84.18 | 84.18 | 63,700 |
Jun 1, 2023 | 79.02 | 81.32 | 78.81 | 80.76 | 80.76 | 96,100 |
May 31, 2023 | 79.31 | 79.60 | 78.02 | 79.21 | 79.21 | 68,900 |
May 30, 2023 | 80.99 | 81.18 | 79.50 | 79.81 | 79.81 | 112,300 |
May 26, 2023 | 80.71 | 81.65 | 80.64 | 81.18 | 81.18 | 65,100 |
May 25, 2023 | 81.46 | 81.46 | 80.41 | 80.87 | 80.87 | 85,000 |
May 24, 2023 | 82.07 | 82.47 | 80.90 | 81.48 | 81.48 | 47,700 |
May 23, 2023 | 83.66 | 84.25 | 82.89 | 82.96 | 82.96 | 215,900 |
May 22, 2023 | 84.25 | 84.93 | 83.93 | 84.57 | 84.57 | 92,300 |
May 19, 2023 | 85.58 | 85.98 | 84.56 | 84.81 | 84.81 | 109,000 |
May 18, 2023 | 85.36 | 85.56 | 84.47 | 85.24 | 85.24 | 83,800 |
May 17, 2023 | 84.54 | 85.50 | 84.13 | 85.37 | 85.37 | 176,100 |
May 16, 2023 | 84.96 | 85.81 | 84.19 | 84.20 | 84.20 | 73,300 |
May 15, 2023 | 85.35 | 86.48 | 85.20 | 85.94 | 85.94 | 103,300 |
May 12, 2023 | 84.81 | 84.87 | 83.70 | 84.29 | 84.29 | 54,300 |
May 11, 2023 | 85.00 | 85.11 | 83.91 | 84.60 | 84.60 | 340,900 |
May 10, 2023 | 83.54 | 84.50 | 83.52 | 84.50 | 84.50 | 598,000 |
May 9, 2023 | 82.36 | 83.12 | 82.11 | 82.85 | 82.85 | 133,700 |
May 8, 2023 | 81.91 | 83.04 | 81.91 | 82.69 | 82.69 | 125,800 |
May 5, 2023 | 79.69 | 81.44 | 79.45 | 81.13 | 81.13 | 95,200 |
May 4, 2023 | 77.75 | 78.96 | 77.75 | 78.19 | 78.19 | 64,700 |
May 3, 2023 | 78.25 | 78.96 | 77.88 | 77.88 | 77.88 | 58,500 |
May 2, 2023 | 77.59 | 78.20 | 76.85 | 77.46 | 77.46 | 51,500 |
May 1, 2023 | 79.30 | 79.33 | 77.69 | 78.08 | 78.08 | 62,100 |
Apr 28, 2023 | 78.59 | 79.65 | 78.57 | 79.51 | 79.51 | 150,200 |
Apr 27, 2023 | 77.58 | 78.60 | 77.16 | 78.45 | 78.45 | 68,600 |
Apr 26, 2023 | 77.21 | 77.93 | 77.20 | 77.31 | 77.31 | 51,100 |
Apr 25, 2023 | 78.12 | 78.57 | 76.43 | 76.99 | 76.99 | 487,100 |
Apr 24, 2023 | 79.32 | 80.25 | 79.05 | 80.01 | 80.01 | 403,900 |
Related Tickers
CQQQ Invesco China Technology ETF
32.71
+2.51%
BOUT Innovator IBD Breakout Opportunities ETF
33.64
+0.08%
XSD SPDR S&P Semiconductor ETF
213.63
+1.39%
TOK iShares MSCI Kokusai ETF
104.26
+0.07%
SPXN ProShares S&P 500 ex-Financials ETF
54.46
0.00%
XTL SPDR S&P Telecom ETF
68.39
-0.32%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
45.12
0.00%
DWAT Arrow DWA Tactical: Macro ETF
10.46
-0.49%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
FTXL First Trust Nasdaq Semiconductor ETF
83.44
+1.09%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
0.00%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.57
-0.43%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
PSR Invesco Active U.S. Real Estate Fund
81.31
-0.67%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
KGRN KraneShares MSCI China Clean Technology ETF
19.51
+0.77%
TUR iShares MSCI Turkey ETF
38.53
+0.64%
IYK iShares US Consumer Staples ETF
66.97
+0.64%
SOXX iShares Semiconductor ETF
207.23
+0.66%
SPVM Invesco S&P 500 Value with Momentum ETF
54.45
0.00%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.63
+0.56%
IDX VanEck Indonesia Index ETF
15.84
+0.57%
REZ iShares Residential and Multisector Real Estate ETF
70.39
+0.53%
RAAX VanEck Inflation Allocation ETF
27.11
+0.52%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.44
0.00%
FLTW Franklin FTSE Taiwan ETF
41.62
+0.48%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.91
+0.45%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.95
+0.42%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.57
+0.43%
CEW WisdomTree Emerging Currency Strategy Fund
17.69
+0.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.49
+0.41%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.87
+0.41%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.69
+0.41%
PSET Principal Quality ETF
64.59
+0.40%
FLJH Franklin FTSE Japan Hedged ETF
30.69
+0.39%
XLY Consumer Discretionary Select Sector SPDR Fund
173.20
+0.38%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.80
+0.32%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.70
+0.30%
FUTY Fidelity MSCI Utilities Index ETF
42.88
+0.23%
NACP Impact Shares NAACP Minority Empowerment ETF
36.98
-0.06%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.28%
TRTY Cambria Trinity ETF
25.55
0.00%
UTES Virtus Reaves Utilities ETF
48.80
+0.27%
DXJ WisdomTree Japan Hedged Equity Fund
106.80
+0.32%
VPU Vanguard Utilities Index Fund ETF Shares
144.16
+0.27%
XLU Utilities Select Sector SPDR Fund
66.48
+0.20%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.77
+0.23%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.21%
CNXT VanEck ChiNext ETF
22.37
+0.21%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.11
+0.21%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.99
+0.18%
EWM iShares MSCI Malaysia ETF
22.07
+0.18%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.15
+0.06%
NURE Nuveen Short-Term REIT ETF
29.74
+0.16%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.50
+0.19%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.33
+0.15%
IAU iShares Gold Trust
43.99
+0.17%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.19
0.00%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.22
+0.12%
GLD SPDR Gold Shares
215.28
+0.11%
SCHD Schwab U.S. Dividend Equity ETF
77.85
+0.10%
FSMB First Trust Short Duration Managed Municipal ETF
19.73
+0.10%
BBJP JPMorgan BetaBuilders Japan ETF
55.43
+0.12%
PSI Invesco Semiconductors ETF
52.06
-0.07%
QTUM Defiance Quantum ETF
56.89
+0.09%
FIVG Defiance 5G Next Gen Connectivity ETF
36.43
+0.05%
DVY iShares Select Dividend ETF
120.32
+0.08%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.72
+0.08%
COM Direxion Auspice Broad Commodity Strategy ETF
29.21
+0.07%
FLBL Franklin Senior Loan ETF
24.42
+0.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.38
+0.05%
IXN iShares Global Tech ETF
70.57
+0.09%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
117.85
+0.04%
EPU iShares MSCI Peru ETF
39.65
+0.04%
FCAL First Trust California Municipal High Income ETF
49.16
+0.04%
ICF iShares Cohen & Steers REIT ETF
53.78
-0.04%
SDOG ALPS Sector Dividend Dogs ETF
52.45
+0.02%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.75
+0.02%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.13
+0.02%
OPER ClearShares Ultra-Short Maturity ETF
100.49
+0.02%
ICSH BlackRock Ultra Short-Term Bond ETF
50.47
+0.02%
ESGS Columbia U.S. ESG Equity Income ETF
43.37
+0.08%
CNYA iShares MSCI China A ETF
25.86
+0.02%
XLRE The Real Estate Select Sector SPDR Fund
36.52
+0.06%
HMOP Hartford Municipal Opportunities ETF
38.51
+0.01%
HSRT Hartford AAA CLO ETF
39.09
+0.01%
EWT iShares MSCI Taiwan ETF
46.33
+0.03%
GSY Invesco Ultra Short Duration ETF
49.79
+0.01%
IHI iShares U.S. Medical Devices ETF
55.53
+0.04%
JPST JPMorgan Ultra-Short Income ETF
50.38
+0.00%
XLK Technology Select Sector SPDR Fund
197.26
+0.07%
RAVI FlexShares Ultra-Short Income Fund
75.37
+0.00%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.32
0.00%
SDY SPDR S&P Dividend ETF
128.06
0.00%
FLTR VanEck IG Floating Rate ETF
25.46
+0.02%
SCHO Schwab Short-Term U.S. Treasury ETF
47.91
0.00%
STIP iShares 0-5 Year TIPS Bond ETF
99.30
-0.01%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.46
-0.00%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.39
-0.01%
NEAR BlackRock Short Duration Bond ETF
50.08
-0.01%