NYSEArca - Delayed Quote • USD
Schwab U.S. Small-Cap ETF (SCHA)
At close: 4:00 PM EDT
After hours: 4:47 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 19, 2024 | 45.11 | 45.64 | 45.06 | 45.44 | 45.44 | 2,066,046 |
Apr 18, 2024 | 45.42 | 45.82 | 45.09 | 45.24 | 45.24 | 1,292,000 |
Apr 17, 2024 | 45.96 | 46.02 | 45.25 | 45.25 | 45.25 | 1,143,200 |
Apr 16, 2024 | 45.64 | 45.99 | 45.36 | 45.70 | 45.70 | 1,420,800 |
Apr 15, 2024 | 46.80 | 47.00 | 45.75 | 45.95 | 45.95 | 1,202,800 |
Apr 12, 2024 | 47.20 | 47.35 | 46.41 | 46.62 | 46.62 | 933,700 |
Apr 11, 2024 | 47.49 | 47.60 | 47.01 | 47.48 | 47.48 | 814,100 |
Apr 10, 2024 | 47.34 | 47.71 | 47.00 | 47.28 | 47.28 | 1,367,100 |
Apr 9, 2024 | 48.39 | 48.57 | 48.07 | 48.50 | 48.50 | 919,900 |
Apr 8, 2024 | 48.24 | 48.37 | 48.03 | 48.24 | 48.24 | 697,800 |
Apr 5, 2024 | 47.65 | 48.17 | 47.56 | 47.94 | 47.94 | 848,200 |
Apr 4, 2024 | 48.64 | 48.78 | 47.58 | 47.70 | 47.70 | 1,209,100 |
Apr 3, 2024 | 47.77 | 48.31 | 47.73 | 48.19 | 48.19 | 983,000 |
Apr 2, 2024 | 48.24 | 48.24 | 47.70 | 47.94 | 47.94 | 902,600 |
Apr 1, 2024 | 49.37 | 49.37 | 48.71 | 48.80 | 48.80 | 924,300 |
Mar 28, 2024 | 49.16 | 49.54 | 49.12 | 49.24 | 49.24 | 833,600 |
Mar 27, 2024 | 48.43 | 49.07 | 48.38 | 49.07 | 49.07 | 915,600 |
Mar 26, 2024 | 48.45 | 48.55 | 48.07 | 48.09 | 48.09 | 1,007,500 |
Mar 25, 2024 | 48.22 | 48.47 | 48.12 | 48.13 | 48.13 | 931,800 |
Mar 22, 2024 | 48.70 | 48.76 | 48.10 | 48.12 | 48.12 | 1,459,800 |
Mar 21, 2024 | 48.50 | 48.92 | 48.48 | 48.70 | 48.70 | 968,500 |
Mar 20, 2024 | 0.11 Dividend | |||||
Mar 20, 2024 | 47.25 | 48.38 | 47.17 | 48.20 | 48.20 | 916,000 |
Mar 19, 2024 | 46.90 | 47.55 | 46.90 | 47.45 | 47.34 | 677,400 |
Mar 18, 2024 | 47.39 | 47.42 | 47.04 | 47.10 | 46.99 | 683,700 |
Mar 15, 2024 | 47.00 | 47.42 | 47.00 | 47.31 | 47.20 | 1,336,300 |
Mar 14, 2024 | 47.88 | 47.90 | 46.78 | 47.16 | 47.05 | 723,200 |
Mar 13, 2024 | 47.85 | 48.25 | 47.80 | 47.98 | 47.87 | 607,100 |
Mar 12, 2024 | 47.94 | 48.07 | 47.58 | 47.86 | 47.75 | 929,700 |
Mar 11, 2024 | 48.10 | 48.27 | 47.84 | 47.93 | 47.82 | 796,600 |
Mar 8, 2024 | 48.57 | 48.96 | 48.04 | 48.23 | 48.12 | 1,166,200 |
Mar 7, 2024 | 48.18 | 48.46 | 48.12 | 48.24 | 48.13 | 882,100 |
Mar 6, 2024 | 48.02 | 48.07 | 47.68 | 47.89 | 47.78 | 734,300 |
Mar 5, 2024 | 47.80 | 48.08 | 47.47 | 47.60 | 47.49 | 849,700 |
Mar 4, 2024 | 48.31 | 48.49 | 47.99 | 48.03 | 47.92 | 693,600 |
Mar 1, 2024 | 47.81 | 48.20 | 47.50 | 48.13 | 48.02 | 746,800 |
Feb 29, 2024 | 48.00 | 48.16 | 47.45 | 47.67 | 47.56 | 896,800 |
Feb 28, 2024 | 47.46 | 47.76 | 47.35 | 47.48 | 47.37 | 598,500 |
Feb 27, 2024 | 47.56 | 47.79 | 47.48 | 47.76 | 47.65 | 817,500 |
Feb 26, 2024 | 46.93 | 47.37 | 46.80 | 47.19 | 47.08 | 886,500 |
Feb 23, 2024 | 46.85 | 47.22 | 46.69 | 47.00 | 46.89 | 1,283,600 |
Feb 22, 2024 | 46.68 | 46.92 | 46.56 | 46.79 | 46.68 | 708,300 |
Feb 21, 2024 | 46.41 | 46.56 | 46.18 | 46.53 | 46.42 | 1,757,900 |
Feb 20, 2024 | 46.68 | 46.88 | 46.52 | 46.68 | 46.57 | 1,698,500 |
Feb 16, 2024 | 47.24 | 47.71 | 47.04 | 47.23 | 47.12 | 827,500 |
Feb 15, 2024 | 47.08 | 47.76 | 47.03 | 47.70 | 47.59 | 1,343,200 |
Feb 14, 2024 | 46.41 | 46.84 | 46.08 | 46.74 | 46.63 | 848,800 |
Feb 13, 2024 | 46.11 | 46.36 | 45.43 | 45.81 | 45.71 | 16,411,300 |
Feb 12, 2024 | 46.88 | 47.66 | 46.87 | 47.51 | 47.40 | 1,030,500 |
Feb 9, 2024 | 46.37 | 46.84 | 46.23 | 46.82 | 46.71 | 1,213,200 |
Feb 8, 2024 | 45.58 | 46.26 | 45.50 | 46.24 | 46.13 | 886,800 |
Feb 7, 2024 | 45.74 | 45.77 | 45.26 | 45.56 | 45.46 | 1,660,400 |
Feb 6, 2024 | 45.21 | 45.64 | 45.07 | 45.61 | 45.51 | 1,094,100 |
Feb 5, 2024 | 45.47 | 45.47 | 44.82 | 45.22 | 45.12 | 896,100 |
Feb 2, 2024 | 45.58 | 46.07 | 45.32 | 45.86 | 45.76 | 1,457,800 |
Feb 1, 2024 | 45.76 | 46.08 | 45.12 | 46.06 | 45.96 | 1,203,900 |
Jan 31, 2024 | 46.37 | 46.75 | 45.43 | 45.46 | 45.36 | 1,044,800 |
Jan 30, 2024 | 46.66 | 46.78 | 46.42 | 46.54 | 46.43 | 974,700 |
Jan 29, 2024 | 46.18 | 46.88 | 45.98 | 46.87 | 46.76 | 1,166,600 |
Jan 26, 2024 | 46.29 | 46.56 | 46.07 | 46.17 | 46.06 | 1,043,100 |
Jan 25, 2024 | 46.26 | 46.46 | 45.79 | 46.12 | 46.02 | 746,700 |
Jan 24, 2024 | 46.66 | 46.78 | 45.74 | 45.78 | 45.68 | 1,301,900 |
Jan 23, 2024 | 46.69 | 46.83 | 45.99 | 46.19 | 46.08 | 951,800 |
Jan 22, 2024 | 45.85 | 46.47 | 45.85 | 46.37 | 46.26 | 1,213,000 |
Jan 19, 2024 | 45.34 | 45.58 | 44.81 | 45.54 | 45.44 | 830,500 |
Jan 18, 2024 | 45.13 | 45.20 | 44.60 | 45.12 | 45.02 | 772,200 |
Jan 17, 2024 | 44.66 | 44.95 | 44.47 | 44.84 | 44.74 | 1,027,700 |
Jan 16, 2024 | 45.30 | 45.42 | 45.00 | 45.22 | 45.12 | 1,135,200 |
Jan 12, 2024 | 46.23 | 46.47 | 45.54 | 45.68 | 45.58 | 851,300 |
Jan 11, 2024 | 45.94 | 45.97 | 45.27 | 45.79 | 45.69 | 771,600 |
Jan 10, 2024 | 45.97 | 46.14 | 45.62 | 46.06 | 45.96 | 901,400 |
Jan 9, 2024 | 45.88 | 46.18 | 45.69 | 46.00 | 45.90 | 750,200 |
Jan 8, 2024 | 45.59 | 46.43 | 45.37 | 46.43 | 46.32 | 978,900 |
Jan 5, 2024 | 45.35 | 46.01 | 45.26 | 45.55 | 45.45 | 1,332,900 |
Jan 4, 2024 | 45.69 | 45.92 | 45.58 | 45.59 | 45.49 | 1,190,100 |
Jan 3, 2024 | 46.47 | 46.49 | 45.59 | 45.66 | 45.56 | 1,528,500 |
Jan 2, 2024 | 46.94 | 47.37 | 46.69 | 46.95 | 46.84 | 1,532,500 |
Dec 29, 2023 | 47.86 | 47.94 | 47.24 | 47.24 | 47.13 | 1,464,600 |
Dec 28, 2023 | 47.82 | 48.13 | 47.76 | 47.91 | 47.80 | 1,016,300 |
Dec 27, 2023 | 48.03 | 48.17 | 47.76 | 48.02 | 47.91 | 1,090,600 |
Dec 26, 2023 | 47.51 | 48.02 | 47.42 | 47.91 | 47.80 | 948,500 |
Dec 22, 2023 | 47.19 | 47.63 | 47.08 | 47.37 | 47.26 | 1,550,300 |
Dec 21, 2023 | 46.71 | 47.01 | 46.49 | 47.01 | 46.90 | 1,054,900 |
Dec 20, 2023 | 47.04 | 47.48 | 46.19 | 46.20 | 46.09 | 1,250,400 |
Dec 19, 2023 | 46.55 | 47.18 | 46.49 | 47.13 | 47.02 | 1,257,700 |
Dec 18, 2023 | 46.42 | 46.55 | 46.14 | 46.27 | 46.16 | 1,186,700 |
Dec 15, 2023 | 46.81 | 46.85 | 46.01 | 46.24 | 46.13 | 1,599,800 |
Dec 14, 2023 | 46.17 | 46.90 | 46.16 | 46.66 | 46.55 | 1,838,800 |
Dec 13, 2023 | 44.02 | 45.47 | 43.73 | 45.47 | 45.37 | 1,331,400 |
Dec 12, 2023 | 44.01 | 44.17 | 43.69 | 44.02 | 43.92 | 1,118,500 |
Dec 11, 2023 | 43.89 | 44.12 | 43.79 | 44.06 | 43.96 | 1,250,400 |
Dec 8, 2023 | 43.55 | 44.13 | 43.51 | 43.96 | 43.86 | 1,685,500 |
Dec 7, 2023 | 43.37 | 43.68 | 43.18 | 43.68 | 43.58 | 864,300 |
Dec 6, 2023 | 0.23 Dividend | |||||
Dec 6, 2023 | 43.68 | 44.18 | 43.29 | 43.33 | 43.23 | 1,180,200 |
Dec 5, 2023 | 43.99 | 43.99 | 43.51 | 43.59 | 43.26 | 1,222,200 |
Dec 4, 2023 | 43.55 | 44.22 | 43.53 | 44.22 | 43.88 | 1,205,900 |
Dec 1, 2023 | 42.41 | 43.77 | 42.21 | 43.75 | 43.42 | 1,450,100 |
Nov 30, 2023 | 42.50 | 42.67 | 42.26 | 42.45 | 42.13 | 993,700 |
Nov 29, 2023 | 42.35 | 42.88 | 42.24 | 42.29 | 41.97 | 648,800 |
Nov 28, 2023 | 42.13 | 42.28 | 41.83 | 42.03 | 41.71 | 627,000 |
Nov 27, 2023 | 42.09 | 42.25 | 41.84 | 42.18 | 41.86 | 782,100 |
Nov 24, 2023 | 42.03 | 42.35 | 41.94 | 42.30 | 41.98 | 367,100 |
Nov 22, 2023 | 42.00 | 42.23 | 41.86 | 42.03 | 41.71 | 961,600 |
Nov 21, 2023 | 41.98 | 42.06 | 41.72 | 41.74 | 41.42 | 863,800 |
Nov 20, 2023 | 42.04 | 42.28 | 41.81 | 42.21 | 41.89 | 901,200 |
Nov 17, 2023 | 41.74 | 42.03 | 41.72 | 41.99 | 41.67 | 1,145,900 |
Nov 16, 2023 | 41.90 | 42.01 | 41.29 | 41.49 | 41.17 | 895,500 |
Nov 15, 2023 | 41.88 | 42.69 | 41.88 | 42.09 | 41.77 | 1,268,700 |
Nov 14, 2023 | 40.94 | 41.91 | 40.94 | 41.87 | 41.55 | 979,900 |
Nov 13, 2023 | 39.64 | 39.98 | 39.52 | 39.86 | 39.56 | 964,000 |
Nov 10, 2023 | 39.62 | 39.93 | 39.31 | 39.83 | 39.53 | 1,094,100 |
Nov 9, 2023 | 40.27 | 40.27 | 39.36 | 39.45 | 39.15 | 1,196,300 |
Nov 8, 2023 | 40.40 | 40.48 | 39.91 | 40.00 | 39.70 | 866,600 |
Nov 7, 2023 | 40.32 | 40.58 | 40.13 | 40.42 | 40.11 | 681,700 |
Nov 6, 2023 | 41.00 | 41.00 | 40.26 | 40.47 | 40.16 | 813,300 |
Nov 3, 2023 | 40.52 | 41.21 | 40.52 | 40.95 | 40.64 | 1,125,400 |
Nov 2, 2023 | 39.40 | 39.92 | 39.35 | 39.89 | 39.59 | 1,220,700 |
Nov 1, 2023 | 38.74 | 38.94 | 38.40 | 38.93 | 38.63 | 1,223,800 |
Oct 31, 2023 | 38.46 | 38.84 | 38.35 | 38.76 | 38.47 | 2,710,400 |
Oct 30, 2023 | 38.49 | 38.73 | 38.09 | 38.41 | 38.12 | 1,720,500 |
Oct 27, 2023 | 38.72 | 38.76 | 38.05 | 38.13 | 37.84 | 1,369,300 |
Oct 26, 2023 | 38.58 | 38.95 | 38.42 | 38.63 | 38.34 | 1,279,200 |
Oct 25, 2023 | 38.87 | 38.91 | 38.42 | 38.49 | 38.20 | 2,251,400 |
Oct 24, 2023 | 39.16 | 39.45 | 38.94 | 39.15 | 38.85 | 877,500 |
Oct 23, 2023 | 39.00 | 39.38 | 38.76 | 38.86 | 38.56 | 1,384,500 |
Oct 20, 2023 | 39.70 | 39.72 | 39.20 | 39.23 | 38.93 | 1,183,800 |
Oct 19, 2023 | 40.19 | 40.50 | 39.61 | 39.70 | 39.40 | 953,000 |
Oct 18, 2023 | 40.84 | 40.84 | 40.22 | 40.26 | 39.95 | 713,300 |
Oct 17, 2023 | 40.40 | 41.49 | 40.40 | 41.16 | 40.85 | 981,700 |
Oct 16, 2023 | 40.31 | 40.77 | 40.21 | 40.69 | 40.38 | 677,000 |
Oct 13, 2023 | 40.44 | 40.50 | 39.86 | 40.02 | 39.72 | 664,900 |
Oct 12, 2023 | 41.23 | 41.29 | 40.08 | 40.30 | 39.99 | 649,900 |
Oct 11, 2023 | 41.25 | 41.52 | 40.90 | 41.21 | 40.90 | 1,619,900 |
Oct 10, 2023 | 40.83 | 41.46 | 40.83 | 41.19 | 40.88 | 636,800 |
Oct 9, 2023 | 40.26 | 40.89 | 40.23 | 40.75 | 40.44 | 694,500 |
Oct 6, 2023 | 39.96 | 40.76 | 39.77 | 40.54 | 40.23 | 1,027,100 |
Oct 5, 2023 | 40.13 | 40.31 | 39.87 | 40.21 | 39.90 | 857,500 |
Oct 4, 2023 | 40.15 | 40.27 | 39.70 | 40.18 | 39.87 | 1,100,100 |
Oct 3, 2023 | 40.57 | 40.68 | 39.94 | 40.11 | 39.80 | 1,002,600 |
Oct 2, 2023 | 41.34 | 41.40 | 40.62 | 40.83 | 40.52 | 1,132,700 |
Sep 29, 2023 | 41.89 | 41.97 | 41.32 | 41.42 | 41.10 | 759,900 |
Sep 28, 2023 | 41.20 | 41.77 | 41.17 | 41.58 | 41.26 | 1,630,300 |
Sep 27, 2023 | 41.13 | 41.39 | 40.83 | 41.17 | 40.86 | 801,800 |
Sep 26, 2023 | 41.14 | 41.44 | 40.82 | 40.85 | 40.54 | 997,900 |
Sep 25, 2023 | 41.04 | 41.48 | 41.00 | 41.40 | 41.08 | 717,200 |
Sep 22, 2023 | 41.49 | 41.64 | 41.22 | 41.25 | 40.94 | 857,600 |
Sep 21, 2023 | 41.77 | 41.79 | 41.34 | 41.38 | 41.07 | 923,400 |
Sep 20, 2023 | 0.15 Dividend | |||||
Sep 20, 2023 | 42.62 | 42.84 | 42.06 | 42.07 | 41.75 | 552,700 |
Sep 19, 2023 | 42.75 | 42.94 | 42.44 | 42.59 | 42.11 | 550,000 |
Sep 18, 2023 | 42.97 | 42.99 | 42.72 | 42.73 | 42.25 | 633,300 |
Sep 15, 2023 | 43.28 | 43.31 | 42.80 | 42.99 | 42.51 | 555,900 |
Sep 14, 2023 | 43.17 | 43.49 | 43.11 | 43.41 | 42.92 | 654,200 |
Sep 13, 2023 | 43.17 | 43.25 | 42.71 | 42.83 | 42.35 | 442,700 |
Sep 12, 2023 | 43.10 | 43.39 | 43.04 | 43.12 | 42.64 | 564,100 |
Sep 11, 2023 | 43.41 | 43.47 | 43.13 | 43.17 | 42.69 | 486,500 |
Sep 8, 2023 | 43.26 | 43.30 | 43.02 | 43.13 | 42.65 | 644,100 |
Sep 7, 2023 | 43.37 | 43.40 | 43.03 | 43.22 | 42.74 | 449,200 |
Sep 6, 2023 | 43.78 | 44.03 | 43.37 | 43.63 | 43.14 | 846,500 |
Sep 5, 2023 | 44.49 | 44.53 | 43.75 | 43.76 | 43.27 | 772,500 |
Sep 1, 2023 | 44.58 | 44.86 | 44.50 | 44.72 | 44.22 | 387,000 |
Aug 31, 2023 | 44.36 | 44.51 | 44.21 | 44.22 | 43.72 | 572,400 |
Aug 30, 2023 | 44.04 | 44.39 | 43.93 | 44.26 | 43.76 | 397,200 |
Aug 29, 2023 | 43.43 | 44.09 | 43.25 | 44.08 | 43.59 | 535,900 |
Aug 28, 2023 | 43.28 | 43.69 | 43.28 | 43.46 | 42.97 | 459,800 |
Aug 25, 2023 | 43.11 | 43.30 | 42.59 | 43.10 | 42.62 | 1,328,000 |
Aug 24, 2023 | 43.39 | 43.62 | 42.90 | 42.93 | 42.45 | 562,500 |
Aug 23, 2023 | 43.00 | 43.48 | 42.90 | 43.44 | 42.95 | 520,100 |
Aug 22, 2023 | 43.26 | 43.35 | 42.85 | 42.99 | 42.51 | 482,200 |
Aug 21, 2023 | 43.20 | 43.31 | 42.83 | 43.14 | 42.66 | 437,000 |
Aug 18, 2023 | 42.63 | 43.27 | 42.55 | 43.17 | 42.69 | 551,500 |
Aug 17, 2023 | 43.60 | 43.64 | 42.93 | 42.93 | 42.45 | 633,600 |
Aug 16, 2023 | 43.89 | 44.13 | 43.45 | 43.45 | 42.96 | 896,400 |
Aug 15, 2023 | 44.26 | 44.28 | 43.95 | 43.99 | 43.50 | 450,400 |
Aug 14, 2023 | 44.39 | 44.57 | 44.11 | 44.57 | 44.07 | 571,200 |
Aug 11, 2023 | 44.35 | 44.73 | 44.30 | 44.56 | 44.06 | 393,800 |
Aug 10, 2023 | 44.83 | 45.21 | 44.32 | 44.52 | 44.02 | 741,400 |
Aug 9, 2023 | 44.97 | 44.97 | 44.48 | 44.61 | 44.11 | 528,500 |
Aug 8, 2023 | 44.76 | 44.96 | 44.38 | 44.93 | 44.43 | 743,800 |
Aug 7, 2023 | 45.27 | 45.37 | 44.92 | 45.25 | 44.74 | 441,300 |
Aug 4, 2023 | 45.25 | 45.63 | 45.04 | 45.14 | 44.63 | 951,000 |
Aug 3, 2023 | 45.17 | 45.42 | 44.88 | 45.21 | 44.70 | 504,500 |
Aug 2, 2023 | 45.49 | 45.55 | 45.11 | 45.34 | 44.83 | 801,000 |
Aug 1, 2023 | 45.88 | 45.96 | 45.53 | 45.91 | 45.40 | 468,200 |
Jul 31, 2023 | 45.82 | 46.12 | 45.82 | 46.10 | 45.58 | 787,000 |
Jul 28, 2023 | 45.54 | 45.76 | 45.49 | 45.69 | 45.18 | 482,500 |
Jul 27, 2023 | 46.06 | 46.06 | 44.98 | 45.10 | 44.59 | 567,000 |
Jul 26, 2023 | 45.43 | 45.86 | 45.37 | 45.73 | 45.22 | 533,600 |
Jul 25, 2023 | 45.32 | 45.69 | 45.30 | 45.45 | 44.94 | 488,600 |
Jul 24, 2023 | 45.33 | 45.67 | 45.23 | 45.42 | 44.91 | 499,900 |
Jul 21, 2023 | 45.78 | 45.78 | 45.26 | 45.32 | 44.81 | 883,600 |
Jul 20, 2023 | 45.87 | 45.87 | 45.31 | 45.50 | 44.99 | 953,500 |
Jul 19, 2023 | 45.87 | 46.04 | 45.67 | 45.89 | 45.38 | 778,600 |
Jul 18, 2023 | 45.21 | 45.78 | 45.21 | 45.72 | 45.21 | 528,800 |
Jul 17, 2023 | 44.80 | 45.36 | 44.70 | 45.21 | 44.70 | 537,300 |
Jul 14, 2023 | 45.35 | 45.35 | 44.61 | 44.88 | 44.38 | 1,408,100 |
Jul 13, 2023 | 45.18 | 45.36 | 44.97 | 45.31 | 44.80 | 739,400 |
Jul 12, 2023 | 45.17 | 45.23 | 44.86 | 45.02 | 44.52 | 669,900 |
Jul 11, 2023 | 44.25 | 44.62 | 44.09 | 44.56 | 44.06 | 692,900 |
Jul 10, 2023 | 43.35 | 44.10 | 43.29 | 44.10 | 43.61 | 619,300 |
Jul 7, 2023 | 43.00 | 43.79 | 43.00 | 43.42 | 42.93 | 558,100 |
Jul 6, 2023 | 43.09 | 43.09 | 42.48 | 42.95 | 42.47 | 558,600 |
Jul 5, 2023 | 43.89 | 43.89 | 43.47 | 43.56 | 43.07 | 547,400 |
Jul 3, 2023 | 43.80 | 44.16 | 43.80 | 44.03 | 43.54 | 457,500 |
Jun 30, 2023 | 44.02 | 44.05 | 43.73 | 43.80 | 43.31 | 1,080,000 |
Jun 29, 2023 | 43.16 | 43.68 | 43.16 | 43.62 | 43.13 | 451,200 |
Jun 28, 2023 | 42.85 | 43.13 | 42.67 | 43.11 | 42.63 | 556,700 |
Jun 27, 2023 | 42.38 | 43.04 | 42.21 | 42.95 | 42.47 | 935,700 |
Jun 26, 2023 | 42.16 | 42.62 | 42.07 | 42.25 | 41.78 | 1,257,200 |
Jun 23, 2023 | 42.23 | 42.47 | 42.01 | 42.09 | 41.62 | 740,700 |
Jun 22, 2023 | 42.89 | 42.89 | 42.50 | 42.71 | 42.23 | 440,900 |
Jun 21, 2023 | 0.15 Dividend | |||||
Jun 21, 2023 | 42.93 | 43.23 | 42.76 | 43.00 | 42.52 | 646,300 |
Jun 20, 2023 | 43.37 | 43.37 | 42.99 | 43.26 | 42.63 | 835,700 |
Jun 16, 2023 | 43.93 | 44.01 | 43.29 | 43.50 | 42.86 | 1,003,100 |
Jun 15, 2023 | 43.23 | 43.81 | 43.19 | 43.80 | 43.16 | 860,300 |
Jun 14, 2023 | 43.91 | 44.08 | 43.10 | 43.40 | 42.77 | 696,600 |
Jun 13, 2023 | 43.51 | 43.98 | 43.43 | 43.82 | 43.18 | 709,100 |
Jun 12, 2023 | 43.15 | 43.43 | 42.89 | 43.28 | 42.65 | 678,400 |
Jun 9, 2023 | 43.37 | 43.39 | 42.94 | 43.06 | 42.43 | 594,400 |
Jun 8, 2023 | 43.39 | 43.50 | 42.98 | 43.36 | 42.73 | 609,000 |
Jun 7, 2023 | 43.02 | 43.60 | 43.02 | 43.50 | 42.86 | 717,800 |
Jun 6, 2023 | 41.68 | 42.92 | 41.66 | 42.81 | 42.18 | 976,400 |
Jun 5, 2023 | 42.15 | 42.15 | 41.51 | 41.76 | 41.15 | 617,300 |
Jun 2, 2023 | 41.40 | 42.30 | 41.33 | 42.27 | 41.65 | 1,256,100 |
Jun 1, 2023 | 40.53 | 41.01 | 40.30 | 40.89 | 40.29 | 856,200 |
May 31, 2023 | 40.73 | 40.95 | 40.17 | 40.48 | 39.89 | 513,700 |
May 30, 2023 | 41.21 | 41.36 | 40.76 | 40.94 | 40.34 | 502,000 |
May 26, 2023 | 40.62 | 41.09 | 40.55 | 41.01 | 40.41 | 528,300 |
May 25, 2023 | 40.78 | 40.85 | 40.22 | 40.55 | 39.96 | 1,008,300 |
May 24, 2023 | 41.00 | 41.05 | 40.60 | 40.80 | 40.20 | 518,300 |
May 23, 2023 | 41.43 | 41.92 | 41.22 | 41.22 | 40.62 | 709,800 |
May 22, 2023 | 41.16 | 41.68 | 41.05 | 41.52 | 40.91 | 644,300 |
May 19, 2023 | 41.56 | 41.60 | 40.89 | 41.04 | 40.44 | 613,300 |
May 18, 2023 | 40.96 | 41.45 | 40.86 | 41.38 | 40.77 | 584,200 |
May 17, 2023 | 40.47 | 41.13 | 40.23 | 41.06 | 40.46 | 727,500 |
May 16, 2023 | 40.60 | 40.63 | 40.21 | 40.22 | 39.63 | 554,400 |
May 15, 2023 | 40.50 | 41.03 | 40.40 | 40.87 | 40.27 | 671,500 |
May 12, 2023 | 40.60 | 40.64 | 40.11 | 40.37 | 39.78 | 586,400 |
May 11, 2023 | 40.55 | 40.62 | 40.25 | 40.45 | 39.86 | 647,200 |
May 10, 2023 | 41.15 | 41.15 | 40.38 | 40.78 | 40.18 | 690,800 |
May 9, 2023 | 40.53 | 40.80 | 40.35 | 40.62 | 40.03 | 639,900 |
May 8, 2023 | 41.05 | 41.10 | 40.57 | 40.78 | 40.18 | 606,200 |
May 5, 2023 | 40.55 | 40.98 | 40.52 | 40.86 | 40.26 | 962,100 |
May 4, 2023 | 40.19 | 40.20 | 39.57 | 39.91 | 39.33 | 1,071,900 |
May 3, 2023 | 40.52 | 41.19 | 40.41 | 40.43 | 39.84 | 823,600 |
May 2, 2023 | 41.00 | 41.00 | 39.93 | 40.38 | 39.79 | 758,100 |
May 1, 2023 | 41.11 | 41.60 | 41.01 | 41.19 | 40.59 | 615,100 |
Apr 28, 2023 | 40.73 | 41.28 | 40.68 | 41.18 | 40.58 | 815,200 |
Apr 27, 2023 | 40.37 | 40.83 | 40.16 | 40.79 | 40.19 | 592,200 |
Apr 26, 2023 | 40.55 | 40.69 | 40.15 | 40.25 | 39.66 | 696,800 |
Apr 25, 2023 | 41.25 | 41.25 | 40.60 | 40.61 | 40.02 | 584,700 |
Apr 24, 2023 | 41.58 | 41.81 | 41.38 | 41.59 | 40.98 | 478,600 |
Apr 21, 2023 | 41.64 | 41.77 | 41.29 | 41.65 | 41.04 | 1,025,500 |
Apr 20, 2023 | 41.52 | 41.84 | 41.44 | 41.61 | 41.00 | 866,300 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%