NYSEArca - Delayed Quote • USD
IQ CBRE NextGen Real Estate ETF (ROOF)
At close: April 25 at 3:04 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 | 18.44 | 18.50 | 18.41 | 18.50 | 18.50 | 6,127 |
Apr 24, 2024 | 18.56 | 18.65 | 18.53 | 18.57 | 18.57 | 6,000 |
Apr 23, 2024 | 18.61 | 18.68 | 18.61 | 18.68 | 18.68 | 400 |
Apr 22, 2024 | 18.34 | 18.44 | 18.34 | 18.44 | 18.44 | 1,200 |
Apr 19, 2024 | 18.27 | 18.29 | 18.25 | 18.25 | 18.25 | 500 |
Apr 18, 2024 | 18.26 | 18.26 | 18.14 | 18.20 | 18.20 | 700 |
Apr 17, 2024 | 18.22 | 18.25 | 18.21 | 18.22 | 18.22 | 1,500 |
Apr 16, 2024 | 18.38 | 18.38 | 18.36 | 18.36 | 18.36 | 300 |
Apr 15, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 300 |
Apr 12, 2024 | 18.80 | 18.82 | 18.77 | 18.77 | 18.77 | 1,800 |
Apr 11, 2024 | 19.08 | 19.08 | 19.06 | 19.06 | 19.06 | 400 |
Apr 10, 2024 | 19.00 | 19.06 | 19.00 | 19.06 | 19.06 | 300 |
Apr 9, 2024 | 19.52 | 19.64 | 19.48 | 19.64 | 19.64 | 66,000 |
Apr 8, 2024 | 19.30 | 19.40 | 19.30 | 19.40 | 19.40 | 1,200 |
Apr 5, 2024 | 19.10 | 19.22 | 19.10 | 19.21 | 19.21 | 1,100 |
Apr 4, 2024 | 19.39 | 19.42 | 19.09 | 19.09 | 19.09 | 5,500 |
Apr 3, 2024 | 19.21 | 19.24 | 19.19 | 19.19 | 19.19 | 600 |
Apr 2, 2024 | 19.31 | 19.31 | 19.18 | 19.19 | 19.19 | 11,100 |
Apr 1, 2024 | 19.49 | 19.51 | 19.41 | 19.41 | 19.41 | 2,700 |
Mar 28, 2024 | 19.65 | 19.73 | 19.65 | 19.73 | 19.73 | 700 |
Mar 27, 2024 | 19.52 | 19.60 | 19.48 | 19.60 | 19.60 | 2,200 |
Mar 26, 2024 | 19.41 | 19.41 | 19.24 | 19.24 | 19.24 | 1,400 |
Mar 25, 2024 | 19.37 | 19.41 | 19.34 | 19.34 | 19.34 | 1,300 |
Mar 22, 2024 | 19.58 | 19.58 | 19.39 | 19.39 | 19.39 | 900 |
Mar 21, 2024 | 19.58 | 19.62 | 19.53 | 19.55 | 19.55 | 1,400 |
Mar 20, 2024 | 19.28 | 19.45 | 19.25 | 19.45 | 19.45 | 2,500 |
Mar 19, 2024 | 19.37 | 19.37 | 19.32 | 19.33 | 19.33 | 600 |
Mar 18, 2024 | 19.38 | 19.38 | 19.29 | 19.29 | 19.29 | 2,700 |
Mar 15, 2024 | 0.09 Dividend | |||||
Mar 15, 2024 | 19.39 | 19.40 | 19.31 | 19.36 | 19.36 | 600 |
Mar 14, 2024 | 19.69 | 19.69 | 19.39 | 19.48 | 19.39 | 900 |
Mar 13, 2024 | 19.85 | 19.85 | 19.70 | 19.70 | 19.61 | 700 |
Mar 12, 2024 | 19.87 | 19.87 | 19.77 | 19.78 | 19.69 | 800 |
Mar 11, 2024 | 19.95 | 19.95 | 19.91 | 19.91 | 19.82 | 82,900 |
Mar 8, 2024 | 20.03 | 20.03 | 20.01 | 20.01 | 19.92 | 700 |
Mar 7, 2024 | 19.91 | 19.91 | 19.77 | 19.82 | 19.73 | 5,000 |
Mar 6, 2024 | 19.76 | 19.78 | 19.76 | 19.78 | 19.69 | 1,000 |
Mar 5, 2024 | 19.79 | 19.83 | 19.60 | 19.64 | 19.55 | 2,100 |
Mar 4, 2024 | 19.56 | 19.80 | 19.56 | 19.79 | 19.70 | 13,800 |
Mar 1, 2024 | 19.40 | 19.61 | 19.40 | 19.61 | 19.52 | 3,200 |
Feb 29, 2024 | 19.30 | 19.38 | 19.25 | 19.34 | 19.25 | 3,500 |
Feb 28, 2024 | 19.12 | 19.19 | 19.12 | 19.19 | 19.10 | 200 |
Feb 27, 2024 | 19.16 | 19.16 | 19.01 | 19.05 | 18.96 | 6,300 |
Feb 26, 2024 | 19.10 | 19.12 | 19.10 | 19.12 | 19.03 | 1,500 |
Feb 23, 2024 | 19.33 | 19.35 | 19.32 | 19.32 | 19.23 | 700 |
Feb 22, 2024 | 19.38 | 19.38 | 19.29 | 19.38 | 19.29 | 8,900 |
Feb 21, 2024 | 19.16 | 19.28 | 19.16 | 19.28 | 19.19 | 3,300 |
Feb 20, 2024 | 19.17 | 19.27 | 19.16 | 19.23 | 19.14 | 5,100 |
Feb 16, 2024 | 19.24 | 19.26 | 19.18 | 19.18 | 19.09 | 1,800 |
Feb 15, 2024 | 19.12 | 19.41 | 19.12 | 19.41 | 19.32 | 1,000 |
Feb 14, 2024 | 18.98 | 19.04 | 18.93 | 19.02 | 18.94 | 6,400 |
Feb 13, 2024 | 18.89 | 18.89 | 18.70 | 18.80 | 18.72 | 4,500 |
Feb 12, 2024 | 19.22 | 19.27 | 19.22 | 19.23 | 19.14 | 199,200 |
Feb 9, 2024 | 19.19 | 19.21 | 19.07 | 19.21 | 19.12 | 800 |
Feb 8, 2024 | 19.05 | 19.21 | 19.05 | 19.18 | 19.09 | 4,700 |
Feb 7, 2024 | 19.18 | 19.18 | 19.02 | 19.03 | 18.95 | 3,100 |
Feb 6, 2024 | 18.97 | 19.16 | 18.97 | 19.15 | 19.06 | 2,600 |
Feb 5, 2024 | 19.13 | 19.13 | 18.98 | 18.99 | 18.91 | 2,100 |
Feb 2, 2024 | 19.41 | 19.41 | 19.13 | 19.36 | 19.27 | 2,300 |
Feb 1, 2024 | 19.15 | 19.52 | 19.15 | 19.52 | 19.43 | 2,200 |
Jan 31, 2024 | 19.42 | 19.56 | 19.25 | 19.25 | 19.16 | 900 |
Jan 30, 2024 | 19.35 | 19.44 | 19.35 | 19.37 | 19.28 | 3,000 |
Jan 29, 2024 | 19.40 | 19.52 | 19.40 | 19.52 | 19.43 | 1,400 |
Jan 26, 2024 | 19.47 | 19.47 | 19.40 | 19.42 | 19.33 | 2,300 |
Jan 25, 2024 | 19.41 | 19.51 | 19.39 | 19.45 | 19.36 | 6,500 |
Jan 24, 2024 | 19.74 | 19.74 | 19.29 | 19.30 | 19.21 | 700 |
Jan 23, 2024 | 19.72 | 19.72 | 19.48 | 19.53 | 19.44 | 1,200 |
Jan 22, 2024 | 19.68 | 19.71 | 19.65 | 19.71 | 19.62 | 3,000 |
Jan 19, 2024 | 19.39 | 19.61 | 19.39 | 19.56 | 19.47 | 19,000 |
Jan 18, 2024 | 19.34 | 19.35 | 19.34 | 19.35 | 19.26 | 800 |
Jan 17, 2024 | 19.49 | 19.52 | 19.35 | 19.52 | 19.43 | 7,100 |
Jan 16, 2024 | 19.94 | 20.03 | 19.89 | 19.89 | 19.80 | 1,300 |
Jan 12, 2024 | 20.09 | 20.15 | 20.08 | 20.09 | 20.00 | 4,400 |
Jan 11, 2024 | 19.92 | 19.97 | 19.86 | 19.97 | 19.88 | 400 |
Jan 10, 2024 | 20.08 | 20.12 | 20.08 | 20.08 | 19.99 | 600 |
Jan 9, 2024 | 20.08 | 20.10 | 20.07 | 20.07 | 19.98 | 1,200 |
Jan 8, 2024 | 19.90 | 20.23 | 19.90 | 20.23 | 20.14 | 8,700 |
Jan 5, 2024 | 20.08 | 20.08 | 19.89 | 19.97 | 19.88 | 4,200 |
Jan 4, 2024 | 20.03 | 20.13 | 20.02 | 20.06 | 19.97 | 1,300 |
Jan 3, 2024 | 20.31 | 20.31 | 20.06 | 20.06 | 19.97 | 3,800 |
Jan 2, 2024 | 20.24 | 20.44 | 20.24 | 20.41 | 20.32 | 3,000 |
Dec 29, 2023 | 20.45 | 20.45 | 20.43 | 20.43 | 20.34 | 500 |
Dec 28, 2023 | 20.50 | 20.53 | 20.48 | 20.53 | 20.44 | 800 |
Dec 27, 2023 | 20.37 | 20.47 | 20.37 | 20.47 | 20.38 | 5,800 |
Dec 26, 2023 | 20.17 | 20.29 | 20.17 | 20.27 | 20.18 | 2,300 |
Dec 22, 2023 | 20.15 | 20.24 | 20.15 | 20.15 | 20.06 | 1,400 |
Dec 21, 2023 | 20.05 | 20.06 | 19.95 | 20.06 | 19.97 | 6,300 |
Dec 20, 2023 | 20.13 | 20.24 | 19.91 | 19.91 | 19.82 | 3,100 |
Dec 19, 2023 | 20.09 | 20.18 | 20.09 | 20.16 | 20.07 | 6,200 |
Dec 18, 2023 | 20.17 | 20.17 | 20.04 | 20.05 | 19.96 | 1,900 |
Dec 15, 2023 | 0.13 Dividend | |||||
Dec 15, 2023 | 20.38 | 20.38 | 20.02 | 20.10 | 20.01 | 6,600 |
Dec 14, 2023 | 20.66 | 20.71 | 20.59 | 20.59 | 20.37 | 3,700 |
Dec 13, 2023 | 19.54 | 20.16 | 19.54 | 20.11 | 19.90 | 1,900 |
Dec 12, 2023 | 19.43 | 19.51 | 19.43 | 19.51 | 19.30 | 68,300 |
Dec 11, 2023 | 19.47 | 19.51 | 19.43 | 19.49 | 19.28 | 8,200 |
Dec 8, 2023 | 19.53 | 19.56 | 19.32 | 19.48 | 19.27 | 1,800 |
Dec 7, 2023 | 19.55 | 19.61 | 19.55 | 19.56 | 19.35 | 9,500 |
Dec 6, 2023 | 19.65 | 19.66 | 19.52 | 19.54 | 19.33 | 1,400 |
Dec 5, 2023 | 19.60 | 19.60 | 19.57 | 19.60 | 19.39 | 800 |
Dec 4, 2023 | 19.58 | 19.67 | 19.52 | 19.67 | 19.46 | 7,200 |
Dec 1, 2023 | 19.19 | 19.61 | 19.19 | 19.61 | 19.40 | 12,900 |
Nov 30, 2023 | 19.13 | 19.23 | 19.08 | 19.20 | 19.00 | 6,546,900 |
Nov 29, 2023 | 18.98 | 19.21 | 18.98 | 19.11 | 18.91 | 16,500 |
Nov 28, 2023 | 18.80 | 18.92 | 18.78 | 18.92 | 18.72 | 1,300 |
Nov 27, 2023 | 18.86 | 18.92 | 18.86 | 18.90 | 18.70 | 2,100 |
Nov 24, 2023 | 18.67 | 18.77 | 18.67 | 18.77 | 18.57 | 700 |
Nov 22, 2023 | 18.65 | 18.70 | 18.64 | 18.70 | 18.50 | 1,100 |
Nov 21, 2023 | 18.66 | 18.66 | 18.59 | 18.62 | 18.42 | 1,900 |
Nov 20, 2023 | 18.65 | 18.70 | 18.62 | 18.70 | 18.50 | 7,300 |
Nov 17, 2023 | 18.57 | 18.57 | 18.49 | 18.53 | 18.33 | 2,500 |
Nov 16, 2023 | 18.53 | 18.57 | 18.52 | 18.52 | 18.32 | 2,400 |
Nov 15, 2023 | 18.47 | 18.57 | 18.47 | 18.57 | 18.37 | 1,500 |
Nov 14, 2023 | 18.55 | 18.57 | 18.39 | 18.48 | 18.28 | 1,100 |
Nov 13, 2023 | 17.57 | 17.57 | 17.52 | 17.52 | 17.34 | 1,100 |
Nov 10, 2023 | 17.57 | 17.70 | 17.57 | 17.70 | 17.51 | 500 |
Nov 9, 2023 | 17.89 | 17.89 | 17.59 | 17.59 | 17.40 | 600 |
Nov 8, 2023 | 17.78 | 17.84 | 17.72 | 17.84 | 17.65 | 6,100 |
Nov 7, 2023 | 17.87 | 17.89 | 17.75 | 17.75 | 17.56 | 1,000 |
Nov 6, 2023 | 17.98 | 17.98 | 17.94 | 17.96 | 17.77 | 1,800 |
Nov 3, 2023 | 18.30 | 18.32 | 18.23 | 18.24 | 18.05 | 5,800 |
Nov 2, 2023 | 17.29 | 17.83 | 17.29 | 17.79 | 17.60 | 1,600 |
Nov 1, 2023 | 17.14 | 17.14 | 17.10 | 17.14 | 16.96 | 1,100 |
Oct 31, 2023 | 16.88 | 17.11 | 16.88 | 17.10 | 16.92 | 2,300 |
Oct 30, 2023 | 16.62 | 16.73 | 16.61 | 16.73 | 16.55 | 1,400 |
Oct 27, 2023 | 16.88 | 16.88 | 16.58 | 16.59 | 16.41 | 2,900 |
Oct 26, 2023 | 16.87 | 16.91 | 16.87 | 16.91 | 16.73 | 1,100 |
Oct 25, 2023 | 16.77 | 16.77 | 16.55 | 16.58 | 16.40 | 16,100 |
Oct 24, 2023 | 16.79 | 16.94 | 16.79 | 16.93 | 16.75 | 6,000 |
Oct 23, 2023 | 16.76 | 16.82 | 16.74 | 16.74 | 16.56 | 1,600 |
Oct 20, 2023 | 16.96 | 16.96 | 16.86 | 16.86 | 16.68 | 100 |
Oct 19, 2023 | 17.11 | 17.11 | 16.93 | 16.93 | 16.75 | 300 |
Oct 18, 2023 | 17.44 | 17.44 | 17.34 | 17.36 | 17.18 | 1,200 |
Oct 17, 2023 | 17.89 | 17.89 | 17.75 | 17.75 | 17.56 | 400 |
Oct 16, 2023 | 17.68 | 17.89 | 17.68 | 17.87 | 17.68 | 6,600 |
Oct 13, 2023 | 17.82 | 17.82 | 17.64 | 17.67 | 17.48 | 2,100 |
Oct 12, 2023 | 17.93 | 17.93 | 17.74 | 17.78 | 17.59 | 700 |
Oct 11, 2023 | 17.89 | 18.05 | 17.89 | 18.05 | 17.86 | 4,200 |
Oct 10, 2023 | 17.72 | 17.89 | 17.69 | 17.75 | 17.56 | 2,600 |
Oct 9, 2023 | 17.46 | 17.67 | 17.45 | 17.67 | 17.48 | 2,000 |
Oct 6, 2023 | 17.16 | 17.51 | 17.16 | 17.49 | 17.31 | 1,900 |
Oct 5, 2023 | 17.30 | 17.43 | 17.26 | 17.43 | 17.25 | 4,300 |
Oct 4, 2023 | 17.09 | 17.31 | 17.01 | 17.31 | 17.13 | 7,200 |
Oct 3, 2023 | 17.30 | 17.30 | 17.09 | 17.10 | 16.92 | 27,500 |
Oct 2, 2023 | 17.57 | 17.57 | 17.42 | 17.42 | 17.24 | 600 |
Sep 29, 2023 | 17.88 | 17.88 | 17.79 | 17.79 | 17.60 | 300 |
Sep 28, 2023 | 17.41 | 17.63 | 17.41 | 17.63 | 17.44 | 1,900 |
Sep 27, 2023 | 17.68 | 17.68 | 17.46 | 17.46 | 17.28 | 1,900 |
Sep 26, 2023 | 17.84 | 17.85 | 17.69 | 17.69 | 17.50 | 1,300 |
Sep 25, 2023 | 17.91 | 17.98 | 17.91 | 17.97 | 17.78 | 3,000 |
Sep 22, 2023 | 18.27 | 18.27 | 18.08 | 18.08 | 17.89 | 2,100 |
Sep 21, 2023 | 18.67 | 18.67 | 18.21 | 18.25 | 18.06 | 1,900 |
Sep 20, 2023 | 18.83 | 18.87 | 18.77 | 18.77 | 18.57 | 2,300 |
Sep 19, 2023 | 18.82 | 18.85 | 18.67 | 18.72 | 18.52 | 3,700 |
Sep 18, 2023 | 18.92 | 18.96 | 18.81 | 18.82 | 18.62 | 6,700 |
Sep 15, 2023 | 0.15 Dividend | |||||
Sep 15, 2023 | 19.03 | 19.03 | 19.00 | 19.00 | 18.80 | 300 |
Sep 14, 2023 | 18.97 | 19.22 | 18.97 | 19.22 | 18.87 | 1,800 |
Sep 13, 2023 | 18.90 | 18.90 | 18.79 | 18.88 | 18.53 | 2,600 |
Sep 12, 2023 | 18.97 | 18.97 | 18.95 | 18.95 | 18.60 | 1,900 |
Sep 11, 2023 | 19.04 | 19.04 | 18.99 | 19.00 | 18.65 | 20,500 |
Sep 8, 2023 | 19.09 | 19.09 | 18.99 | 18.99 | 18.64 | 1,400 |
Sep 7, 2023 | 19.05 | 19.16 | 18.99 | 19.16 | 18.81 | 2,200 |
Sep 6, 2023 | 19.13 | 19.13 | 19.05 | 19.05 | 18.70 | 600 |
Sep 5, 2023 | 19.25 | 19.25 | 19.09 | 19.10 | 18.75 | 3,400 |
Sep 1, 2023 | 19.47 | 19.47 | 19.35 | 19.35 | 18.99 | 500 |
Aug 31, 2023 | 19.44 | 19.44 | 19.40 | 19.40 | 19.04 | 5,400 |
Aug 30, 2023 | 19.43 | 19.51 | 19.43 | 19.51 | 19.15 | 2,200 |
Aug 29, 2023 | 19.26 | 19.39 | 19.25 | 19.38 | 19.02 | 3,600 |
Aug 28, 2023 | 19.10 | 19.18 | 19.10 | 19.11 | 18.76 | 3,300 |
Aug 25, 2023 | 19.02 | 19.08 | 19.02 | 19.07 | 18.72 | 1,500 |
Aug 24, 2023 | 18.91 | 18.99 | 18.91 | 18.93 | 18.58 | 1,100 |
Aug 23, 2023 | 18.90 | 18.98 | 18.90 | 18.98 | 18.63 | 3,800 |
Aug 22, 2023 | 18.72 | 18.72 | 18.70 | 18.72 | 18.38 | 400 |
Aug 21, 2023 | 18.56 | 18.64 | 18.48 | 18.64 | 18.30 | 500 |
Aug 18, 2023 | 18.74 | 18.82 | 18.74 | 18.82 | 18.47 | 500 |
Aug 17, 2023 | 18.95 | 18.95 | 18.83 | 18.83 | 18.48 | 1,500 |
Aug 16, 2023 | 19.07 | 19.07 | 18.89 | 18.89 | 18.54 | 800 |
Aug 15, 2023 | 19.10 | 19.12 | 19.07 | 19.12 | 18.77 | 1,100 |
Aug 14, 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 18.95 | 12,800 |
Aug 11, 2023 | 19.38 | 19.42 | 19.38 | 19.41 | 19.05 | 1,700 |
Aug 10, 2023 | 19.50 | 19.63 | 19.46 | 19.46 | 19.10 | 1,000 |
Aug 9, 2023 | 19.44 | 19.51 | 19.42 | 19.49 | 19.13 | 3,600 |
Aug 8, 2023 | 19.34 | 19.46 | 19.34 | 19.46 | 19.10 | 200 |
Aug 7, 2023 | 19.39 | 19.56 | 19.39 | 19.56 | 19.20 | 1,500 |
Aug 4, 2023 | 19.43 | 19.60 | 19.38 | 19.38 | 19.02 | 1,500 |
Aug 3, 2023 | 19.32 | 19.40 | 19.26 | 19.40 | 19.04 | 1,200 |
Aug 2, 2023 | 19.65 | 19.66 | 19.52 | 19.63 | 19.27 | 5,200 |
Aug 1, 2023 | 19.76 | 19.78 | 19.76 | 19.78 | 19.42 | 600 |
Jul 31, 2023 | 19.74 | 19.92 | 19.74 | 19.88 | 19.51 | 2,900 |
Jul 28, 2023 | 19.80 | 19.82 | 19.76 | 19.79 | 19.43 | 1,000 |
Jul 27, 2023 | 19.96 | 19.96 | 19.82 | 19.82 | 19.46 | 4,300 |
Jul 26, 2023 | 19.91 | 20.12 | 19.91 | 20.12 | 19.75 | 2,900 |
Jul 25, 2023 | 20.05 | 20.05 | 19.97 | 19.97 | 19.60 | 300 |
Jul 24, 2023 | 20.12 | 20.13 | 20.12 | 20.13 | 19.76 | 300 |
Jul 21, 2023 | 19.93 | 19.94 | 19.93 | 19.93 | 19.56 | 600 |
Jul 20, 2023 | 19.91 | 19.91 | 19.71 | 19.85 | 19.49 | 3,000 |
Jul 19, 2023 | 19.94 | 19.97 | 19.91 | 19.95 | 19.58 | 2,300 |
Jul 18, 2023 | 19.52 | 19.58 | 19.49 | 19.58 | 19.22 | 300 |
Jul 17, 2023 | 19.93 | 19.93 | 19.61 | 19.61 | 19.25 | 1,800 |
Jul 14, 2023 | 20.02 | 20.02 | 19.93 | 19.98 | 19.61 | 2,800 |
Jul 13, 2023 | 19.95 | 20.06 | 19.87 | 20.06 | 19.69 | 2,700 |
Jul 12, 2023 | 20.00 | 20.02 | 19.94 | 19.94 | 19.57 | 4,400 |
Jul 11, 2023 | 19.48 | 19.68 | 19.48 | 19.68 | 19.32 | 6,000 |
Jul 10, 2023 | 19.41 | 19.46 | 19.40 | 19.42 | 19.06 | 11,900 |
Jul 7, 2023 | 19.36 | 19.49 | 19.36 | 19.47 | 19.11 | 600 |
Jul 6, 2023 | 19.24 | 19.45 | 19.24 | 19.44 | 19.08 | 3,700 |
Jul 5, 2023 | 19.65 | 19.70 | 19.65 | 19.68 | 19.32 | 500 |
Jul 3, 2023 | 19.55 | 19.55 | 19.51 | 19.51 | 19.15 | 2,100 |
Jun 30, 2023 | 19.24 | 19.29 | 19.24 | 19.29 | 18.94 | 500 |
Jun 29, 2023 | 19.01 | 19.20 | 19.01 | 19.20 | 18.85 | 1,900 |
Jun 28, 2023 | 18.95 | 19.05 | 18.95 | 19.05 | 18.70 | 4,500 |
Jun 27, 2023 | 18.89 | 19.01 | 18.89 | 19.01 | 18.66 | 300 |
Jun 26, 2023 | 18.54 | 18.79 | 18.50 | 18.79 | 18.44 | 1,600 |
Jun 23, 2023 | 18.57 | 18.65 | 18.20 | 18.38 | 18.04 | 24,400 |
Jun 22, 2023 | 18.83 | 18.83 | 18.62 | 18.72 | 18.38 | 3,200 |
Jun 21, 2023 | 18.94 | 19.04 | 18.93 | 19.00 | 18.65 | 1,400 |
Jun 20, 2023 | 19.21 | 19.46 | 19.07 | 19.07 | 18.72 | 2,700 |
Jun 16, 2023 | 0.18 Dividend | |||||
Jun 16, 2023 | 19.39 | 19.48 | 19.33 | 19.33 | 18.97 | 1,300 |
Jun 15, 2023 | 19.41 | 19.57 | 19.37 | 19.57 | 19.04 | 1,100 |
Jun 14, 2023 | 19.52 | 19.54 | 19.33 | 19.40 | 18.87 | 1,400 |
Jun 13, 2023 | 19.37 | 19.42 | 19.37 | 19.42 | 18.89 | 1,100 |
Jun 12, 2023 | 19.19 | 19.31 | 19.19 | 19.31 | 18.79 | 4,000 |
Jun 9, 2023 | 19.38 | 19.42 | 19.26 | 19.31 | 18.79 | 2,800 |
Jun 8, 2023 | 19.41 | 19.44 | 19.39 | 19.44 | 18.91 | 1,000 |
Jun 7, 2023 | 19.35 | 19.48 | 19.35 | 19.48 | 18.95 | 4,000 |
Jun 6, 2023 | 19.14 | 19.28 | 19.14 | 19.28 | 18.76 | 1,500 |
Jun 5, 2023 | 19.19 | 19.22 | 19.10 | 19.11 | 18.59 | 1,000 |
Jun 2, 2023 | 18.98 | 19.21 | 18.98 | 19.17 | 18.65 | 8,400 |
Jun 1, 2023 | 18.80 | 18.80 | 18.77 | 18.77 | 18.26 | 500 |
May 31, 2023 | 18.52 | 18.68 | 18.51 | 18.68 | 18.17 | 2,000 |
May 30, 2023 | 18.54 | 18.59 | 18.54 | 18.59 | 18.09 | 400 |
May 26, 2023 | 18.27 | 18.56 | 18.27 | 18.56 | 18.06 | 400 |
May 25, 2023 | 18.19 | 18.25 | 18.15 | 18.20 | 17.71 | 4,500 |
May 24, 2023 | 18.47 | 18.47 | 18.22 | 18.23 | 17.73 | 1,900 |
May 23, 2023 | 18.86 | 18.86 | 18.67 | 18.67 | 18.16 | 900 |
May 22, 2023 | 18.67 | 18.84 | 18.64 | 18.79 | 18.28 | 1,600 |
May 19, 2023 | 18.81 | 18.81 | 18.66 | 18.67 | 18.16 | 3,200 |
May 18, 2023 | 18.62 | 18.72 | 18.56 | 18.72 | 18.21 | 2,300 |
May 17, 2023 | 18.67 | 18.91 | 18.67 | 18.87 | 18.36 | 2,400 |
May 16, 2023 | 19.12 | 19.12 | 18.70 | 18.70 | 18.19 | 1,900 |
May 15, 2023 | 19.19 | 19.20 | 19.19 | 19.20 | 18.68 | 600 |
May 12, 2023 | 19.24 | 19.24 | 19.01 | 19.12 | 18.60 | 26,800 |
May 11, 2023 | 19.18 | 19.20 | 19.14 | 19.19 | 18.67 | 1,300 |
May 10, 2023 | 19.24 | 19.40 | 19.24 | 19.36 | 18.83 | 9,100 |
May 9, 2023 | 19.23 | 19.23 | 19.14 | 19.18 | 18.66 | 7,400 |
May 8, 2023 | 19.38 | 19.41 | 19.32 | 19.32 | 18.80 | 1,800 |
May 5, 2023 | 19.32 | 19.45 | 19.30 | 19.45 | 18.92 | 4,300 |
May 4, 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 18.66 | 400 |
May 3, 2023 | 19.21 | 19.21 | 19.01 | 19.02 | 18.50 | 4,700 |
May 2, 2023 | 19.38 | 19.38 | 19.01 | 19.11 | 18.59 | 900 |
May 1, 2023 | 19.52 | 19.52 | 19.42 | 19.42 | 18.89 | 2,100 |
Apr 28, 2023 | 19.46 | 19.60 | 19.44 | 19.55 | 19.02 | 4,000 |
Apr 27, 2023 | 19.11 | 19.34 | 19.11 | 19.34 | 18.81 | 1,000 |
Apr 26, 2023 | 19.08 | 19.13 | 18.88 | 18.94 | 18.43 | 10,100 |
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%