NYSEArca - Delayed Quote • USD
Columbia Short Duration Bond ETF (SBND)
At close: April 17 at 3:52 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 18, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 100 |
Apr 17, 2024 | 18.11 | 18.16 | 18.11 | 18.14 | 18.14 | 600 |
Apr 16, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 100 |
Apr 15, 2024 | 18.16 | 18.16 | 18.12 | 18.12 | 18.12 | 200 |
Apr 12, 2024 | 18.19 | 18.19 | 18.18 | 18.18 | 18.18 | 100 |
Apr 11, 2024 | 18.14 | 18.23 | 18.14 | 18.17 | 18.17 | 1,600 |
Apr 10, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
Apr 9, 2024 | 18.28 | 18.30 | 18.28 | 18.30 | 18.30 | 400 |
Apr 8, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 100 |
Apr 5, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 100 |
Apr 4, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 200 |
Apr 3, 2024 | 18.28 | 18.30 | 18.28 | 18.30 | 18.30 | 600 |
Apr 2, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
Apr 1, 2024 | 0.07 Dividend | |||||
Apr 1, 2024 | 18.29 | 18.29 | 18.28 | 18.28 | 18.28 | 3,600 |
Mar 28, 2024 | 18.39 | 18.40 | 18.39 | 18.40 | 18.32 | 200 |
Mar 27, 2024 | 18.41 | 18.42 | 18.41 | 18.42 | 18.34 | 1,100 |
Mar 26, 2024 | 18.36 | 18.38 | 18.36 | 18.38 | 18.30 | 2,700 |
Mar 25, 2024 | 18.38 | 18.41 | 18.38 | 18.40 | 18.33 | 1,100 |
Mar 22, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.34 | 100 |
Mar 21, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.30 | 1,000 |
Mar 20, 2024 | 18.33 | 18.37 | 18.33 | 18.37 | 18.30 | 500 |
Mar 19, 2024 | 18.30 | 18.33 | 18.30 | 18.33 | 18.26 | 46,800 |
Mar 18, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.22 | 100 |
Mar 15, 2024 | 18.29 | 18.29 | 18.28 | 18.28 | 18.21 | 300 |
Mar 14, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.24 | 100 |
Mar 13, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.28 | 1,400 |
Mar 12, 2024 | 18.37 | 18.38 | 18.37 | 18.38 | 18.31 | 300 |
Mar 11, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.31 | 1,700 |
Mar 8, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.30 | 100 |
Mar 7, 2024 | 18.34 | 18.36 | 18.34 | 18.36 | 18.29 | 200 |
Mar 6, 2024 | 18.35 | 18.35 | 18.33 | 18.33 | 18.26 | 3,300 |
Mar 5, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.25 | 100 |
Mar 4, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.22 | 400 |
Mar 1, 2024 | 0.06 Dividend | |||||
Mar 1, 2024 | 18.32 | 18.33 | 18.32 | 18.33 | 18.26 | 1,600 |
Feb 29, 2024 | 18.32 | 18.33 | 18.32 | 18.33 | 18.19 | 800 |
Feb 28, 2024 | 18.32 | 18.32 | 18.29 | 18.31 | 18.17 | 23,100 |
Feb 27, 2024 | 18.29 | 18.30 | 18.29 | 18.30 | 18.16 | 2,800 |
Feb 26, 2024 | 18.32 | 18.32 | 18.31 | 18.31 | 18.17 | 1,000 |
Feb 23, 2024 | 18.28 | 18.30 | 18.27 | 18.29 | 18.15 | 6,400 |
Feb 22, 2024 | 18.29 | 18.31 | 18.29 | 18.31 | 18.17 | 200 |
Feb 21, 2024 | 18.32 | 18.32 | 18.30 | 18.30 | 18.16 | 300 |
Feb 20, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.18 | 100 |
Feb 16, 2024 | 18.30 | 18.39 | 18.30 | 18.30 | 18.16 | 25,800 |
Feb 15, 2024 | 18.31 | 18.33 | 18.28 | 18.33 | 18.19 | 2,400 |
Feb 14, 2024 | 18.32 | 18.32 | 18.30 | 18.30 | 18.16 | 900 |
Feb 13, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.12 | 100 |
Feb 12, 2024 | 18.34 | 18.37 | 18.34 | 18.34 | 18.21 | 3,300 |
Feb 9, 2024 | 18.35 | 18.35 | 18.31 | 18.34 | 18.20 | 3,600 |
Feb 8, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.21 | 300 |
Feb 7, 2024 | 18.38 | 18.38 | 18.35 | 18.36 | 18.22 | 700 |
Feb 6, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.22 | 100 |
Feb 5, 2024 | 18.32 | 18.32 | 18.28 | 18.31 | 18.17 | 3,300 |
Feb 2, 2024 | 18.39 | 18.39 | 18.38 | 18.38 | 18.24 | 700 |
Feb 1, 2024 | 0.07 Dividend | |||||
Feb 1, 2024 | 18.46 | 18.46 | 18.45 | 18.45 | 18.31 | 200 |
Jan 31, 2024 | 18.48 | 18.49 | 18.48 | 18.49 | 18.28 | 300 |
Jan 30, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.23 | 100 |
Jan 29, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.23 | 100 |
Jan 26, 2024 | 18.40 | 18.41 | 18.40 | 18.41 | 18.20 | 400 |
Jan 25, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.19 | 700 |
Jan 24, 2024 | 18.36 | 18.36 | 18.28 | 18.32 | 18.11 | 26,400 |
Jan 23, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.17 | 100 |
Jan 22, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.17 | 100 |
Jan 19, 2024 | 18.33 | 18.35 | 18.33 | 18.35 | 18.15 | 400 |
Jan 18, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.16 | 100 |
Jan 17, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.15 | 100 |
Jan 16, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.20 | 100 |
Jan 12, 2024 | 18.48 | 18.48 | 18.47 | 18.47 | 18.26 | 600 |
Jan 11, 2024 | 18.37 | 18.42 | 18.37 | 18.42 | 18.21 | 400 |
Jan 10, 2024 | 18.37 | 18.37 | 18.35 | 18.35 | 18.15 | 3,100 |
Jan 9, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.13 | 100 |
Jan 8, 2024 | 18.28 | 18.32 | 18.28 | 18.31 | 18.11 | 700 |
Jan 5, 2024 | 18.30 | 18.30 | 18.29 | 18.30 | 18.09 | 3,600 |
Jan 4, 2024 | 18.29 | 18.30 | 18.24 | 18.30 | 18.09 | 6,600 |
Jan 3, 2024 | 18.31 | 18.33 | 18.31 | 18.33 | 18.13 | 100 |
Jan 2, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.13 | 100 |
Dec 29, 2023 | 18.41 | 18.48 | 18.41 | 18.42 | 18.22 | 3,600 |
Dec 28, 2023 | 18.43 | 18.43 | 18.39 | 18.43 | 18.22 | 2,000 |
Dec 27, 2023 | 18.37 | 18.43 | 18.37 | 18.42 | 18.21 | 2,400 |
Dec 26, 2023 | 0.07 Dividend | |||||
Dec 26, 2023 | 18.34 | 18.38 | 18.34 | 18.36 | 18.16 | 3,600 |
Dec 22, 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 18.16 | 100 |
Dec 21, 2023 | 18.43 | 18.43 | 18.42 | 18.42 | 18.15 | 200 |
Dec 20, 2023 | 18.38 | 18.40 | 18.38 | 18.40 | 18.13 | 500 |
Dec 19, 2023 | 18.38 | 18.38 | 18.38 | 18.38 | 18.11 | 200 |
Dec 18, 2023 | 18.36 | 18.36 | 18.36 | 18.36 | 18.09 | 100 |
Dec 15, 2023 | 18.37 | 18.46 | 18.37 | 18.40 | 18.13 | 4,700 |
Dec 14, 2023 | 18.41 | 18.41 | 18.39 | 18.39 | 18.12 | 100 |
Dec 13, 2023 | 18.21 | 18.31 | 18.21 | 18.31 | 18.04 | 200 |
Dec 12, 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 17.87 | 500 |
Dec 11, 2023 | 18.13 | 18.13 | 18.13 | 18.13 | 17.86 | 700 |
Dec 8, 2023 | 18.12 | 18.13 | 18.12 | 18.13 | 17.86 | 200 |
Dec 7, 2023 | 18.19 | 18.19 | 18.18 | 18.18 | 17.91 | 6,000 |
Dec 6, 2023 | 18.18 | 18.18 | 18.11 | 18.15 | 17.88 | 4,400 |
Dec 5, 2023 | 18.15 | 18.16 | 18.14 | 18.16 | 17.89 | 800 |
Dec 4, 2023 | 18.13 | 18.13 | 18.13 | 18.13 | 17.86 | - |
Dec 1, 2023 | 0.06 Dividend | |||||
Dec 1, 2023 | 18.04 | 18.15 | 18.04 | 18.15 | 17.88 | 1,100 |
Nov 30, 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 17.81 | 1,400 |
Nov 29, 2023 | 18.16 | 18.16 | 18.16 | 18.16 | 17.83 | 100 |
Nov 28, 2023 | 18.08 | 18.09 | 18.08 | 18.08 | 17.75 | 4,100 |
Nov 27, 2023 | 18.00 | 18.07 | 18.00 | 18.05 | 17.73 | 4,500 |
Nov 24, 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 17.70 | 100 |
Nov 22, 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 17.72 | 100 |
Nov 21, 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 17.70 | 100 |
Nov 20, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.68 | 100 |
Nov 17, 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.66 | 100 |
Nov 16, 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 17.65 | - |
Nov 15, 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.61 | 100 |
Nov 14, 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.66 | 100 |
Nov 13, 2023 | 17.83 | 17.85 | 17.83 | 17.85 | 17.53 | 400 |
Nov 10, 2023 | 17.84 | 17.84 | 17.81 | 17.84 | 17.51 | 19,700 |
Nov 9, 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 17.50 | 100 |
Nov 8, 2023 | 17.88 | 17.91 | 17.88 | 17.90 | 17.57 | 300 |
Nov 7, 2023 | 17.89 | 17.89 | 17.89 | 17.89 | 17.56 | 200 |
Nov 6, 2023 | 17.90 | 17.95 | 17.87 | 17.87 | 17.55 | 17,800 |
Nov 3, 2023 | 17.91 | 17.93 | 17.79 | 17.92 | 17.59 | 21,700 |
Nov 2, 2023 | 17.84 | 17.94 | 17.83 | 17.83 | 17.51 | 18,500 |
Nov 1, 2023 | 0.07 Dividend | |||||
Nov 1, 2023 | 17.72 | 17.75 | 17.72 | 17.75 | 17.43 | 300 |
Oct 31, 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 17.35 | 100 |
Oct 30, 2023 | 17.71 | 17.72 | 17.71 | 17.72 | 17.33 | 200 |
Oct 27, 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.34 | 100 |
Oct 26, 2023 | 17.72 | 17.73 | 17.70 | 17.73 | 17.34 | 3,000 |
Oct 25, 2023 | 17.71 | 17.71 | 17.65 | 17.67 | 17.28 | 9,300 |
Oct 24, 2023 | 17.72 | 17.72 | 17.69 | 17.70 | 17.32 | 10,000 |
Oct 23, 2023 | 17.67 | 17.70 | 17.67 | 17.68 | 17.30 | 3,800 |
Oct 20, 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.26 | 100 |
Oct 19, 2023 | 17.62 | 17.64 | 17.62 | 17.63 | 17.24 | 11,200 |
Oct 18, 2023 | 17.65 | 17.67 | 17.63 | 17.63 | 17.24 | 800 |
Oct 17, 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 17.28 | 100 |
Oct 16, 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 17.35 | 700 |
Oct 13, 2023 | 17.76 | 17.77 | 17.76 | 17.77 | 17.38 | 900 |
Oct 12, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.36 | - |
Oct 11, 2023 | 17.80 | 17.80 | 17.79 | 17.80 | 17.41 | 36,100 |
Oct 10, 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 17.38 | 100 |
Oct 9, 2023 | 17.71 | 17.76 | 17.71 | 17.76 | 17.37 | 3,400 |
Oct 6, 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.31 | 100 |
Oct 5, 2023 | 17.71 | 17.72 | 17.70 | 17.71 | 17.32 | 8,300 |
Oct 4, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.31 | 100 |
Oct 3, 2023 | 17.66 | 17.66 | 17.63 | 17.64 | 17.25 | 3,000 |
Oct 2, 2023 | 0.06 Dividend | |||||
Oct 2, 2023 | 17.71 | 17.71 | 17.70 | 17.70 | 17.32 | 100 |
Sep 29, 2023 | 17.85 | 17.85 | 17.82 | 17.83 | 17.38 | 3,000 |
Sep 28, 2023 | 17.76 | 17.81 | 17.76 | 17.81 | 17.35 | 4,200 |
Sep 27, 2023 | 17.80 | 17.81 | 17.77 | 17.77 | 17.32 | 31,800 |
Sep 26, 2023 | 17.82 | 17.82 | 17.80 | 17.80 | 17.35 | 69,500 |
Sep 25, 2023 | 17.81 | 17.82 | 17.80 | 17.82 | 17.36 | 2,100 |
Sep 22, 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 17.39 | 100 |
Sep 21, 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 17.37 | 100 |
Sep 20, 2023 | 17.86 | 17.86 | 17.86 | 17.86 | 17.41 | 100 |
Sep 19, 2023 | 17.87 | 17.91 | 17.86 | 17.86 | 17.41 | 2,900 |
Sep 18, 2023 | 17.88 | 17.88 | 17.84 | 17.88 | 17.43 | 3,600 |
Sep 15, 2023 | 17.90 | 17.90 | 17.89 | 17.89 | 17.43 | 1,300 |
Sep 14, 2023 | 17.91 | 17.91 | 17.91 | 17.91 | 17.46 | 100 |
Sep 13, 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 17.47 | 100 |
Sep 12, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.44 | 200 |
Sep 11, 2023 | 17.90 | 17.91 | 17.89 | 17.90 | 17.44 | 9,500 |
Sep 8, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.45 | 300 |
Sep 7, 2023 | 17.89 | 17.89 | 17.89 | 17.89 | 17.44 | 200 |
Sep 6, 2023 | 17.87 | 17.87 | 17.84 | 17.85 | 17.40 | 4,300 |
Sep 5, 2023 | 17.89 | 17.89 | 17.89 | 17.89 | 17.44 | 600 |
Sep 1, 2023 | 0.07 Dividend | |||||
Sep 1, 2023 | 17.94 | 17.94 | 17.92 | 17.93 | 17.48 | 2,400 |
Aug 31, 2023 | 18.01 | 18.02 | 18.01 | 18.02 | 17.50 | 1,200 |
Aug 30, 2023 | 18.01 | 18.02 | 18.00 | 18.00 | 17.48 | 4,800 |
Aug 29, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.49 | 100 |
Aug 28, 2023 | 17.92 | 17.92 | 17.91 | 17.91 | 17.39 | 47,900 |
Aug 25, 2023 | 17.91 | 17.91 | 17.90 | 17.90 | 17.38 | 2,000 |
Aug 24, 2023 | 17.91 | 17.92 | 17.90 | 17.90 | 17.38 | 1,500 |
Aug 23, 2023 | 17.90 | 17.99 | 17.90 | 17.94 | 17.42 | 4,300 |
Aug 22, 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.34 | 200 |
Aug 21, 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.34 | - |
Aug 18, 2023 | 17.89 | 17.89 | 17.88 | 17.88 | 17.36 | 300 |
Aug 17, 2023 | 17.88 | 17.88 | 17.87 | 17.88 | 17.36 | 3,800 |
Aug 16, 2023 | 17.91 | 17.91 | 17.88 | 17.88 | 17.37 | 1,600 |
Aug 15, 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 17.40 | 100 |
Aug 14, 2023 | 17.94 | 17.94 | 17.90 | 17.93 | 17.42 | 71,800 |
Aug 11, 2023 | 17.96 | 17.96 | 17.95 | 17.95 | 17.44 | 300 |
Aug 10, 2023 | 17.99 | 18.02 | 17.99 | 18.00 | 17.48 | 47,500 |
Aug 9, 2023 | 18.04 | 18.04 | 18.02 | 18.02 | 17.50 | 300 |
Aug 8, 2023 | 18.03 | 18.07 | 18.02 | 18.03 | 17.51 | 4,300 |
Aug 7, 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 17.49 | 100 |
Aug 4, 2023 | 18.01 | 18.02 | 18.01 | 18.01 | 17.49 | 900 |
Aug 3, 2023 | 17.91 | 18.08 | 17.91 | 17.95 | 17.43 | 85,700 |
Aug 2, 2023 | 17.95 | 17.96 | 17.93 | 17.96 | 17.44 | 2,800 |
Aug 1, 2023 | 0.06 Dividend | |||||
Aug 1, 2023 | 17.99 | 17.99 | 17.97 | 17.97 | 17.46 | 1,500 |
Jul 31, 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 17.51 | 100 |
Jul 28, 2023 | 18.06 | 18.07 | 18.06 | 18.07 | 17.48 | 400 |
Jul 27, 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 17.43 | - |
Jul 26, 2023 | 18.04 | 18.08 | 18.04 | 18.08 | 17.50 | 400 |
Jul 25, 2023 | 18.03 | 18.05 | 18.03 | 18.05 | 17.46 | 2,000 |
Jul 24, 2023 | 18.07 | 18.07 | 18.07 | 18.07 | 17.49 | 400 |
Jul 21, 2023 | 18.07 | 18.07 | 18.07 | 18.07 | 17.49 | 600 |
Jul 20, 2023 | 18.05 | 18.06 | 18.05 | 18.05 | 17.47 | 2,000 |
Jul 19, 2023 | 18.12 | 18.12 | 18.10 | 18.10 | 17.52 | 200 |
Jul 18, 2023 | 18.10 | 18.10 | 18.09 | 18.09 | 17.51 | 1,700 |
Jul 17, 2023 | 18.05 | 18.07 | 18.05 | 18.07 | 17.49 | 300 |
Jul 14, 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 17.47 | 400 |
Jul 13, 2023 | 18.10 | 18.12 | 18.02 | 18.02 | 17.44 | 5,400 |
Jul 12, 2023 | 18.01 | 18.05 | 18.01 | 18.05 | 17.47 | 400 |
Jul 11, 2023 | 17.94 | 18.01 | 17.94 | 17.95 | 17.37 | 6,700 |
Jul 10, 2023 | 17.82 | 17.94 | 17.82 | 17.94 | 17.37 | 2,300 |
Jul 7, 2023 | 17.90 | 17.99 | 17.88 | 17.89 | 17.31 | 7,300 |
Jul 6, 2023 | 17.88 | 17.90 | 17.82 | 17.87 | 17.29 | 16,700 |
Jul 5, 2023 | 17.93 | 17.93 | 17.93 | 17.93 | 17.35 | 100 |
Jul 3, 2023 | 0.05 Dividend | |||||
Jul 3, 2023 | 17.95 | 17.98 | 17.93 | 17.94 | 17.36 | 82,800 |
Jun 30, 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 17.41 | - |
Jun 29, 2023 | 17.99 | 18.00 | 17.99 | 18.00 | 17.36 | 100 |
Jun 28, 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 17.43 | - |
Jun 27, 2023 | 18.02 | 18.02 | 18.02 | 18.02 | 17.39 | - |
Jun 26, 2023 | 18.05 | 18.11 | 18.04 | 18.04 | 17.41 | 3,800 |
Jun 23, 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 17.38 | 100 |
Jun 22, 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 17.38 | 100 |
Jun 21, 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 17.41 | 700 |
Jun 20, 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 17.40 | 100 |
Jun 16, 2023 | 18.02 | 18.02 | 18.02 | 18.02 | 17.39 | - |
Jun 15, 2023 | 18.06 | 18.07 | 18.06 | 18.07 | 17.43 | 600 |
Jun 14, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.37 | 100 |
Jun 13, 2023 | 18.01 | 18.01 | 18.00 | 18.00 | 17.37 | 1,500 |
Jun 12, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.37 | 100 |
Jun 9, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.37 | 2,000 |
Jun 8, 2023 | 18.03 | 18.03 | 18.02 | 18.02 | 17.39 | 1,000 |
Jun 7, 2023 | 17.97 | 17.97 | 17.97 | 17.97 | 17.33 | 100 |
Jun 6, 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 17.38 | 100 |
Jun 5, 2023 | 18.05 | 18.05 | 18.00 | 18.00 | 17.37 | 200 |
Jun 2, 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 17.38 | 100 |
Jun 1, 2023 | 0.06 Dividend | |||||
Jun 1, 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 17.41 | 300 |
May 31, 2023 | 18.05 | 18.06 | 18.05 | 18.06 | 17.37 | 100 |
May 30, 2023 | 18.03 | 18.04 | 18.03 | 18.03 | 17.34 | 500 |
May 26, 2023 | 17.93 | 17.99 | 17.93 | 17.98 | 17.28 | 2,700 |
May 25, 2023 | 17.99 | 18.00 | 17.97 | 17.97 | 17.28 | 1,500 |
May 24, 2023 | 18.01 | 18.01 | 18.00 | 18.01 | 17.31 | 2,500 |
May 23, 2023 | 18.04 | 18.04 | 18.03 | 18.03 | 17.34 | 300 |
May 22, 2023 | 18.06 | 18.12 | 18.06 | 18.06 | 17.37 | 3,500 |
May 19, 2023 | 18.05 | 18.05 | 18.03 | 18.03 | 17.34 | 1,700 |
May 18, 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 17.37 | 100 |
May 17, 2023 | 18.08 | 18.10 | 18.08 | 18.08 | 17.39 | 500 |
May 16, 2023 | 18.11 | 18.11 | 18.01 | 18.08 | 17.39 | 4,800 |
May 15, 2023 | 18.14 | 18.14 | 18.13 | 18.13 | 17.43 | 400 |
May 12, 2023 | 18.11 | 18.11 | 18.11 | 18.11 | 17.41 | 200 |
May 11, 2023 | 18.22 | 18.22 | 18.18 | 18.18 | 17.48 | 200 |
May 10, 2023 | 18.18 | 18.20 | 18.18 | 18.19 | 17.49 | 2,300 |
May 9, 2023 | 18.11 | 18.11 | 18.11 | 18.11 | 17.42 | - |
May 8, 2023 | 18.14 | 18.14 | 18.12 | 18.12 | 17.42 | 2,000 |
May 5, 2023 | 18.16 | 18.16 | 18.16 | 18.16 | 17.46 | 100 |
May 4, 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 17.48 | 100 |
May 3, 2023 | 18.20 | 18.20 | 18.18 | 18.19 | 17.49 | 700 |
May 2, 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 17.45 | 100 |
May 1, 2023 | 0.05 Dividend | |||||
May 1, 2023 | 18.13 | 18.13 | 18.08 | 18.08 | 17.39 | 200 |
Apr 28, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.45 | 100 |
Apr 27, 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 17.42 | 100 |
Apr 26, 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 17.44 | 100 |
Apr 25, 2023 | 18.23 | 18.23 | 18.23 | 18.23 | 17.47 | 100 |
Apr 24, 2023 | 18.17 | 18.21 | 18.17 | 18.17 | 17.42 | 2,800 |
Apr 21, 2023 | 18.15 | 18.15 | 18.14 | 18.14 | 17.39 | 200 |
Apr 20, 2023 | 18.13 | 18.13 | 18.13 | 18.13 | 17.38 | 100 |
Apr 19, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.35 | 100 |
Related Tickers
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.46
+1.66%
ECH iShares MSCI Chile ETF
26.27
+1.47%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.06
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
101.92
+1.29%
EPU iShares MSCI Peru ETF
39.88
+1.22%
KIE SPDR S&P Insurance ETF
48.28
+1.17%
ATMP Barclays ETN+ Select MLP ETN
23.61
+1.14%
IAK iShares U.S. Insurance ETF
110.64
+1.00%
IHF iShares U.S. Healthcare Providers ETF
51.55
+0.93%
MLPX Global X MLP & Energy Infrastructure ETF
47.51
+0.91%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.54
+0.88%
CEFS Saba Closed-End Funds ETF
19.63
+0.87%
TPYP Tortoise North American Pipeline Fund
27.04
+0.84%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.23
+0.83%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.68
+0.83%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.04
+0.78%
CCOR Core Alternative ETF
26.24
+0.73%
FIW First Trust Water ETF
97.31
+0.72%
FCOM Fidelity MSCI Communication Services Index ETF
48.84
+0.72%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
81.50
+0.72%
IYK iShares US Consumer Staples ETF
64.97
+0.70%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.70
+0.70%
USAI Pacer American Energy Independence ETF
30.77
+0.68%
ENFR Alerian Energy Infrastructure ETF
24.75
+0.68%
BIZD VanEck BDC Income ETF
16.36
+0.68%
NANR SPDR S&P North American Natural Resources ETF
55.65
+0.67%
SDG iShares MSCI Global Sustainable Development Goals ETF
74.97
+0.66%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
+0.64%
BLOK Amplify Transformational Data Sharing ETF
30.86
+0.62%
CQQQ Invesco China Technology ETF
30.94
+0.62%
IYF iShares U.S. Financials ETF
90.04
+0.61%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.48
+0.61%
RZV Invesco S&P SmallCap 600 Pure Value ETF
98.68
+0.61%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.15
+0.61%
GDX VanEck Gold Miners ETF
33.75
+0.60%
EMLP First Trust North American Energy Infrastructure Fund
28.71
+0.60%
FXO First Trust Financials AlphaDEX Fund
44.21
+0.59%
VPC Virtus Private Credit ETF
22.25
+0.59%
KGRN KraneShares MSCI China Clean Technology ETF
19.92
+0.58%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.97
+0.58%
XLU Utilities Select Sector SPDR Fund
64.44
+0.56%
EWM iShares MSCI Malaysia ETF
21.64
+0.56%
SDY SPDR S&P Dividend ETF
125.65
+0.52%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.98
+0.50%
VPU Vanguard Utilities Index Fund ETF Shares
139.52
+0.49%
ISMD Inspire Small/Mid Cap ETF
33.14
+0.49%
FUTY Fidelity MSCI Utilities Index ETF
41.50
+0.48%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.36
+0.48%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.61
+0.47%
FSTA Fidelity MSCI Consumer Staples Index ETF
45.78
+0.47%
DVY iShares Select Dividend ETF
116.88
+0.46%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.26
+0.45%
SDOG ALPS Sector Dividend Dogs ETF
51.21
+0.45%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
56.87
+0.44%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.21
+0.43%
FYT First Trust Small Cap Value AlphaDEX Fund
50.38
+0.43%
RPV Invesco S&P 500 Pure Value ETF
82.94
+0.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.71
+0.42%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.01
+0.41%
IJS iShares S&P Small-Cap 600 Value ETF
94.51
+0.41%
SLYV SPDR S&P 600 Small Cap Value ETF
76.32
+0.41%
PID Invesco International Dividend Achievers ETF
17.49
+0.40%
VFH Vanguard Financials Index Fund ETF Shares
96.40
+0.39%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
96.36
+0.38%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.04
+0.37%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
148.24
+0.37%
REZ iShares Residential and Multisector Real Estate ETF
68.65
+0.37%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.17
+0.36%
XLF Financial Select Sector SPDR Fund
39.83
+0.35%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.72
+0.34%
GLD SPDR Gold Shares
220.34
+0.34%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.79
+0.34%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.29
+0.33%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.85
+0.32%
IAU iShares Gold Trust
45.00
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
35.49
+0.31%
FXG First Trust Consumer Staples AlphaDEX Fund
65.23
+0.31%
ICF iShares Cohen & Steers REIT ETF
52.70
+0.30%
IFRA iShares U.S. Infrastructure ETF
41.37
+0.29%
IYG iShares U.S. Financial Services ETF
62.66
+0.29%
BLCN Siren Nasdaq NexGen Economy ETF
24.61
+0.29%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.34
+0.28%
FDL First Trust Morningstar Dividend Leaders Index Fund
36.62
+0.27%
IDX VanEck Indonesia Index ETF
15.74
+0.27%
FNDA Schwab Fundamental U.S. Small Company Index ETF
52.96
+0.27%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.99
+0.26%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.26%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.66
+0.25%
IMCV iShares Morningstar Mid-Cap Value ETF
68.44
+0.25%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.43
+0.25%
EYLD Cambria Emerging Shareholder Yield ETF
33.65
+0.24%
RWL Invesco S&P 500 Revenue ETF
89.53
+0.24%
EMXC iShares MSCI Emerging Markets ex China ETF
55.51
+0.23%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.25
+0.23%
RNSC First Trust Small Cap US Equity Select ETF
26.85
+0.22%
IUSV iShares Core S&P U.S. Value ETF
85.58
+0.22%
ESGS Columbia U.S. ESG Equity Income ETF
42.67
+0.22%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
147.29
+0.22%
EWC iShares MSCI Canada ETF
36.85
+0.22%
HEDJ WisdomTree Europe Hedged Equity Fund
46.63
+0.21%