NYSEArca - Nasdaq Real Time Price • USD
Schwab U.S. TIPS ETF (SCHP)
As of 9:47 AM 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 | 51.30 | 51.32 | 51.28 | 51.28 | 51.28 | 32,773 |
Apr 23, 2024 | 51.27 | 51.46 | 51.24 | 51.38 | 51.38 | 1,098,900 |
Apr 22, 2024 | 51.24 | 51.36 | 51.24 | 51.27 | 51.27 | 822,000 |
Apr 19, 2024 | 51.37 | 51.39 | 51.31 | 51.32 | 51.32 | 917,100 |
Apr 18, 2024 | 51.29 | 51.30 | 51.17 | 51.24 | 51.24 | 962,200 |
Apr 17, 2024 | 51.22 | 51.35 | 51.16 | 51.32 | 51.32 | 924,800 |
Apr 16, 2024 | 51.18 | 51.25 | 51.10 | 51.16 | 51.16 | 1,145,100 |
Apr 15, 2024 | 51.29 | 51.32 | 51.17 | 51.32 | 51.32 | 2,068,800 |
Apr 12, 2024 | 51.54 | 51.63 | 51.50 | 51.51 | 51.51 | 1,217,900 |
Apr 11, 2024 | 51.46 | 51.47 | 51.28 | 51.32 | 51.32 | 1,281,900 |
Apr 10, 2024 | 51.60 | 51.64 | 51.35 | 51.35 | 51.35 | 1,846,000 |
Apr 9, 2024 | 51.81 | 51.88 | 51.81 | 51.84 | 51.84 | 1,107,500 |
Apr 8, 2024 | 51.67 | 51.74 | 51.63 | 51.72 | 51.72 | 1,196,000 |
Apr 5, 2024 | 51.80 | 51.89 | 51.73 | 51.73 | 51.73 | 758,900 |
Apr 4, 2024 | 51.85 | 51.96 | 51.74 | 51.96 | 51.96 | 1,068,300 |
Apr 3, 2024 | 51.61 | 51.76 | 51.58 | 51.75 | 51.75 | 1,564,700 |
Apr 2, 2024 | 51.64 | 51.77 | 51.57 | 51.76 | 51.76 | 774,900 |
Apr 1, 2024 | 0.08 Dividend | |||||
Apr 1, 2024 | 51.93 | 51.96 | 51.74 | 51.75 | 51.75 | 1,600,500 |
Mar 28, 2024 | 52.10 | 52.22 | 52.08 | 52.16 | 52.08 | 918,300 |
Mar 27, 2024 | 52.04 | 52.17 | 52.03 | 52.16 | 52.08 | 1,786,200 |
Mar 26, 2024 | 51.98 | 52.02 | 51.92 | 51.99 | 51.91 | 705,700 |
Mar 25, 2024 | 52.11 | 52.11 | 51.95 | 51.95 | 51.87 | 2,293,200 |
Mar 22, 2024 | 52.17 | 52.19 | 52.10 | 52.13 | 52.05 | 576,300 |
Mar 21, 2024 | 52.04 | 52.06 | 51.90 | 51.93 | 51.85 | 1,088,900 |
Mar 20, 2024 | 51.68 | 51.86 | 51.66 | 51.84 | 51.76 | 1,140,300 |
Mar 19, 2024 | 51.65 | 51.74 | 51.63 | 51.66 | 51.58 | 1,718,500 |
Mar 18, 2024 | 51.62 | 51.65 | 51.54 | 51.57 | 51.49 | 781,500 |
Mar 15, 2024 | 51.68 | 51.72 | 51.63 | 51.63 | 51.55 | 523,200 |
Mar 14, 2024 | 51.86 | 51.86 | 51.64 | 51.66 | 51.58 | 816,100 |
Mar 13, 2024 | 52.04 | 52.06 | 51.94 | 51.96 | 51.88 | 847,000 |
Mar 12, 2024 | 52.14 | 52.15 | 52.03 | 52.04 | 51.96 | 970,700 |
Mar 11, 2024 | 52.24 | 52.26 | 52.12 | 52.14 | 52.06 | 742,600 |
Mar 8, 2024 | 52.28 | 52.34 | 52.21 | 52.22 | 52.14 | 707,500 |
Mar 7, 2024 | 52.27 | 52.28 | 52.13 | 52.20 | 52.12 | 1,165,300 |
Mar 6, 2024 | 52.24 | 52.35 | 52.19 | 52.22 | 52.14 | 954,900 |
Mar 5, 2024 | 52.13 | 52.25 | 52.08 | 52.18 | 52.10 | 953,600 |
Mar 4, 2024 | 51.87 | 51.97 | 51.87 | 51.96 | 51.88 | 650,200 |
Mar 1, 2024 | 51.76 | 52.02 | 51.67 | 51.99 | 51.91 | 1,354,400 |
Feb 29, 2024 | 51.70 | 51.82 | 51.70 | 51.79 | 51.71 | 1,152,300 |
Feb 28, 2024 | 51.57 | 51.68 | 51.55 | 51.65 | 51.57 | 887,800 |
Feb 27, 2024 | 51.55 | 51.62 | 51.49 | 51.49 | 51.41 | 708,000 |
Feb 26, 2024 | 51.53 | 51.60 | 51.49 | 51.56 | 51.48 | 822,700 |
Feb 23, 2024 | 51.44 | 51.64 | 51.44 | 51.58 | 51.50 | 1,114,800 |
Feb 22, 2024 | 51.49 | 51.59 | 51.37 | 51.45 | 51.38 | 1,381,400 |
Feb 21, 2024 | 51.60 | 51.62 | 51.47 | 51.50 | 51.42 | 823,500 |
Feb 20, 2024 | 51.59 | 51.65 | 51.57 | 51.57 | 51.49 | 894,200 |
Feb 16, 2024 | 51.48 | 51.56 | 51.47 | 51.56 | 51.48 | 874,300 |
Feb 15, 2024 | 51.66 | 51.70 | 51.60 | 51.61 | 51.53 | 1,000,300 |
Feb 14, 2024 | 51.47 | 51.60 | 51.47 | 51.52 | 51.44 | 1,134,100 |
Feb 13, 2024 | 51.43 | 51.48 | 51.32 | 51.32 | 51.25 | 1,257,600 |
Feb 12, 2024 | 51.65 | 51.66 | 51.57 | 51.64 | 51.56 | 1,379,200 |
Feb 9, 2024 | 51.64 | 51.71 | 51.60 | 51.62 | 51.54 | 1,141,600 |
Feb 8, 2024 | 51.69 | 51.77 | 51.65 | 51.69 | 51.61 | 1,055,600 |
Feb 7, 2024 | 51.78 | 51.89 | 51.74 | 51.74 | 51.66 | 979,400 |
Feb 6, 2024 | 51.73 | 51.94 | 51.72 | 51.85 | 51.77 | 1,393,000 |
Feb 5, 2024 | 51.77 | 51.81 | 51.63 | 51.68 | 51.60 | 1,158,500 |
Feb 2, 2024 | 52.04 | 52.09 | 51.86 | 51.95 | 51.87 | 5,001,600 |
Feb 1, 2024 | 52.51 | 52.71 | 52.41 | 52.45 | 52.37 | 1,339,700 |
Jan 31, 2024 | 52.18 | 52.37 | 52.13 | 52.36 | 52.28 | 1,735,000 |
Jan 30, 2024 | 52.09 | 52.13 | 51.96 | 52.05 | 51.97 | 1,052,900 |
Jan 29, 2024 | 51.97 | 52.10 | 51.93 | 52.02 | 51.94 | 2,695,700 |
Jan 26, 2024 | 51.89 | 51.90 | 51.79 | 51.84 | 51.76 | 704,800 |
Jan 25, 2024 | 51.85 | 51.89 | 51.78 | 51.89 | 51.81 | 1,020,300 |
Jan 24, 2024 | 51.93 | 51.93 | 51.71 | 51.72 | 51.64 | 988,600 |
Jan 23, 2024 | 51.79 | 51.84 | 51.72 | 51.83 | 51.75 | 1,059,900 |
Jan 22, 2024 | 51.98 | 52.05 | 51.95 | 51.99 | 51.91 | 1,046,700 |
Jan 19, 2024 | 51.89 | 51.97 | 51.80 | 51.95 | 51.87 | 1,329,000 |
Jan 18, 2024 | 51.91 | 51.98 | 51.84 | 51.93 | 51.85 | 1,462,500 |
Jan 17, 2024 | 51.90 | 51.96 | 51.83 | 51.92 | 51.84 | 851,200 |
Jan 16, 2024 | 52.20 | 52.25 | 51.99 | 52.06 | 51.98 | 1,501,700 |
Jan 12, 2024 | 52.22 | 52.36 | 52.22 | 52.35 | 52.27 | 978,200 |
Jan 11, 2024 | 51.97 | 52.14 | 51.94 | 52.12 | 52.04 | 958,900 |
Jan 10, 2024 | 51.95 | 51.99 | 51.82 | 51.85 | 51.77 | 1,859,900 |
Jan 9, 2024 | 51.92 | 52.03 | 51.90 | 51.91 | 51.83 | 1,270,900 |
Jan 8, 2024 | 51.80 | 52.06 | 51.80 | 51.98 | 51.90 | 1,590,300 |
Jan 5, 2024 | 51.84 | 52.07 | 51.77 | 51.77 | 51.69 | 1,372,200 |
Jan 4, 2024 | 51.98 | 52.02 | 51.93 | 51.95 | 51.87 | 846,600 |
Jan 3, 2024 | 51.94 | 52.22 | 51.92 | 52.20 | 52.12 | 2,111,200 |
Jan 2, 2024 | 52.03 | 52.16 | 52.00 | 52.13 | 52.05 | 3,797,000 |
Dec 29, 2023 | 52.12 | 52.31 | 52.12 | 52.20 | 52.12 | 1,881,600 |
Dec 28, 2023 | 52.36 | 52.45 | 52.24 | 52.24 | 52.16 | 1,961,800 |
Dec 27, 2023 | 52.30 | 52.44 | 52.27 | 52.42 | 52.34 | 1,261,100 |
Dec 26, 2023 | 52.16 | 52.22 | 52.13 | 52.18 | 52.10 | 1,144,400 |
Dec 22, 2023 | 52.32 | 52.33 | 52.08 | 52.12 | 52.04 | 1,697,100 |
Dec 21, 2023 | 52.35 | 52.39 | 52.19 | 52.25 | 52.17 | 2,926,100 |
Dec 20, 2023 | 52.26 | 52.36 | 52.16 | 52.33 | 52.25 | 1,574,900 |
Dec 19, 2023 | 52.16 | 52.26 | 52.10 | 52.10 | 52.02 | 1,698,700 |
Dec 18, 2023 | 52.17 | 52.20 | 52.09 | 52.10 | 52.02 | 1,216,100 |
Dec 15, 2023 | 0.14 Dividend | |||||
Dec 15, 2023 | 52.12 | 52.29 | 52.12 | 52.26 | 52.18 | 1,369,300 |
Dec 14, 2023 | 52.30 | 52.59 | 52.30 | 52.46 | 52.25 | 3,203,500 |
Dec 13, 2023 | 51.26 | 51.91 | 51.23 | 51.89 | 51.68 | 1,875,000 |
Dec 12, 2023 | 51.19 | 51.26 | 51.13 | 51.22 | 51.01 | 1,375,100 |
Dec 11, 2023 | 51.24 | 51.25 | 51.11 | 51.23 | 51.02 | 1,252,000 |
Dec 8, 2023 | 51.22 | 51.37 | 51.17 | 51.36 | 51.15 | 2,457,700 |
Dec 7, 2023 | 51.40 | 51.56 | 51.40 | 51.41 | 51.20 | 1,991,500 |
Dec 6, 2023 | 51.39 | 51.49 | 51.34 | 51.48 | 51.27 | 1,615,100 |
Dec 5, 2023 | 51.27 | 51.48 | 51.27 | 51.39 | 51.18 | 2,920,100 |
Dec 4, 2023 | 51.18 | 51.24 | 51.07 | 51.14 | 50.93 | 1,384,300 |
Dec 1, 2023 | 0.16 Dividend | |||||
Dec 1, 2023 | 51.01 | 51.37 | 51.00 | 51.34 | 51.13 | 2,042,900 |
Nov 30, 2023 | 51.23 | 51.27 | 51.12 | 51.23 | 50.86 | 968,300 |
Nov 29, 2023 | 51.24 | 51.35 | 51.19 | 51.31 | 50.94 | 1,510,100 |
Nov 28, 2023 | 50.85 | 51.12 | 50.83 | 51.11 | 50.74 | 2,377,700 |
Nov 27, 2023 | 50.83 | 50.92 | 50.76 | 50.91 | 50.55 | 1,800,700 |
Nov 24, 2023 | 50.82 | 50.85 | 50.74 | 50.74 | 50.38 | 327,100 |
Nov 22, 2023 | 50.93 | 50.97 | 50.80 | 50.96 | 50.60 | 1,171,800 |
Nov 21, 2023 | 50.99 | 51.01 | 50.80 | 50.90 | 50.54 | 3,608,100 |
Nov 20, 2023 | 50.81 | 51.02 | 50.81 | 51.01 | 50.64 | 1,247,100 |
Nov 17, 2023 | 50.90 | 50.93 | 50.78 | 50.86 | 50.50 | 1,208,100 |
Nov 16, 2023 | 50.76 | 50.88 | 50.75 | 50.81 | 50.45 | 995,200 |
Nov 15, 2023 | 50.65 | 50.67 | 50.54 | 50.63 | 50.27 | 3,419,200 |
Nov 14, 2023 | 50.88 | 50.95 | 50.79 | 50.86 | 50.50 | 1,252,900 |
Nov 13, 2023 | 50.31 | 50.45 | 50.26 | 50.42 | 50.06 | 831,100 |
Nov 10, 2023 | 50.57 | 50.58 | 50.42 | 50.47 | 50.11 | 934,700 |
Nov 9, 2023 | 50.78 | 50.80 | 50.42 | 50.44 | 50.08 | 1,171,600 |
Nov 8, 2023 | 50.74 | 50.89 | 50.72 | 50.88 | 50.52 | 1,450,400 |
Nov 7, 2023 | 50.71 | 50.83 | 50.67 | 50.81 | 50.45 | 1,330,100 |
Nov 6, 2023 | 50.68 | 50.70 | 50.56 | 50.61 | 50.25 | 1,051,000 |
Nov 3, 2023 | 50.87 | 50.95 | 50.75 | 50.77 | 50.41 | 1,124,700 |
Nov 2, 2023 | 50.53 | 50.64 | 50.41 | 50.49 | 50.13 | 1,358,200 |
Nov 1, 2023 | 0.18 Dividend | |||||
Nov 1, 2023 | 49.90 | 50.30 | 49.90 | 50.29 | 49.93 | 1,526,800 |
Oct 31, 2023 | 50.15 | 50.23 | 49.99 | 50.02 | 49.48 | 2,488,300 |
Oct 30, 2023 | 50.05 | 50.19 | 50.00 | 50.14 | 49.60 | 1,689,900 |
Oct 27, 2023 | 50.14 | 50.23 | 50.04 | 50.23 | 49.69 | 1,139,300 |
Oct 26, 2023 | 49.91 | 50.17 | 49.91 | 50.15 | 49.61 | 1,449,400 |
Oct 25, 2023 | 49.92 | 49.95 | 49.83 | 49.89 | 49.35 | 1,731,900 |
Oct 24, 2023 | 50.00 | 50.10 | 49.91 | 50.09 | 49.55 | 1,200,600 |
Oct 23, 2023 | 49.85 | 50.08 | 49.79 | 50.06 | 49.52 | 1,647,200 |
Oct 20, 2023 | 49.97 | 50.09 | 49.94 | 50.03 | 49.49 | 1,947,900 |
Oct 19, 2023 | 49.83 | 50.07 | 49.82 | 49.92 | 49.38 | 5,322,800 |
Oct 18, 2023 | 50.00 | 50.06 | 49.84 | 49.94 | 49.40 | 1,131,200 |
Oct 17, 2023 | 50.00 | 50.10 | 49.92 | 50.04 | 49.50 | 1,136,800 |
Oct 16, 2023 | 50.22 | 50.30 | 50.19 | 50.28 | 49.74 | 884,600 |
Oct 13, 2023 | 50.47 | 50.53 | 50.37 | 50.42 | 49.88 | 1,335,200 |
Oct 12, 2023 | 50.36 | 50.41 | 50.02 | 50.08 | 49.54 | 1,309,700 |
Oct 11, 2023 | 50.31 | 50.43 | 50.27 | 50.43 | 49.89 | 1,522,700 |
Oct 10, 2023 | 50.03 | 50.25 | 49.99 | 50.19 | 49.65 | 1,648,600 |
Oct 9, 2023 | 49.87 | 50.19 | 49.87 | 50.17 | 49.63 | 942,500 |
Oct 6, 2023 | 49.53 | 49.81 | 49.50 | 49.69 | 49.15 | 1,816,500 |
Oct 5, 2023 | 49.97 | 49.99 | 49.86 | 49.87 | 49.33 | 1,565,500 |
Oct 4, 2023 | 49.84 | 49.96 | 49.77 | 49.95 | 49.41 | 1,741,700 |
Oct 3, 2023 | 49.96 | 50.02 | 49.70 | 49.72 | 49.18 | 2,117,000 |
Oct 2, 2023 | 0.13 Dividend | |||||
Oct 2, 2023 | 50.22 | 50.27 | 50.03 | 50.06 | 49.52 | 1,815,000 |
Sep 29, 2023 | 50.74 | 50.79 | 50.45 | 50.49 | 49.82 | 1,741,200 |
Sep 28, 2023 | 50.30 | 50.61 | 50.21 | 50.61 | 49.94 | 1,109,000 |
Sep 27, 2023 | 50.55 | 50.58 | 50.25 | 50.37 | 49.70 | 1,806,900 |
Sep 26, 2023 | 50.61 | 50.61 | 50.40 | 50.44 | 49.77 | 1,562,200 |
Sep 25, 2023 | 50.69 | 50.75 | 50.56 | 50.57 | 49.90 | 1,230,900 |
Sep 22, 2023 | 50.82 | 51.00 | 50.81 | 50.95 | 50.27 | 778,400 |
Sep 21, 2023 | 50.83 | 50.91 | 50.77 | 50.77 | 50.09 | 3,105,900 |
Sep 20, 2023 | 51.24 | 51.30 | 51.04 | 51.06 | 50.38 | 1,144,400 |
Sep 19, 2023 | 51.21 | 51.28 | 51.14 | 51.15 | 50.47 | 984,300 |
Sep 18, 2023 | 51.17 | 51.30 | 51.15 | 51.29 | 50.61 | 1,109,000 |
Sep 15, 2023 | 51.24 | 51.28 | 51.17 | 51.18 | 50.50 | 2,512,300 |
Sep 14, 2023 | 51.40 | 51.44 | 51.26 | 51.31 | 50.63 | 925,500 |
Sep 13, 2023 | 51.34 | 51.46 | 51.32 | 51.39 | 50.71 | 933,500 |
Sep 12, 2023 | 51.31 | 51.35 | 51.28 | 51.31 | 50.63 | 801,100 |
Sep 11, 2023 | 51.26 | 51.32 | 51.22 | 51.30 | 50.62 | 998,600 |
Sep 8, 2023 | 51.37 | 51.43 | 51.31 | 51.34 | 50.66 | 883,200 |
Sep 7, 2023 | 51.16 | 51.25 | 51.13 | 51.22 | 50.54 | 497,500 |
Sep 6, 2023 | 51.21 | 51.23 | 51.03 | 51.05 | 50.37 | 1,027,600 |
Sep 5, 2023 | 51.20 | 51.21 | 51.07 | 51.13 | 50.45 | 1,065,400 |
Sep 1, 2023 | 0.16 Dividend | |||||
Sep 1, 2023 | 51.46 | 51.46 | 51.21 | 51.22 | 50.54 | 732,400 |
Aug 31, 2023 | 51.59 | 51.68 | 51.55 | 51.64 | 50.79 | 1,241,500 |
Aug 30, 2023 | 51.63 | 51.67 | 51.53 | 51.54 | 50.70 | 651,700 |
Aug 29, 2023 | 51.27 | 51.67 | 51.27 | 51.60 | 50.76 | 1,170,100 |
Aug 28, 2023 | 51.41 | 51.42 | 51.31 | 51.36 | 50.52 | 1,063,200 |
Aug 25, 2023 | 51.30 | 51.45 | 51.19 | 51.34 | 50.50 | 1,325,800 |
Aug 24, 2023 | 51.45 | 51.54 | 51.29 | 51.36 | 50.52 | 3,335,200 |
Aug 23, 2023 | 51.33 | 51.58 | 51.32 | 51.58 | 50.74 | 2,218,500 |
Aug 22, 2023 | 51.04 | 51.13 | 51.01 | 51.11 | 50.27 | 1,281,400 |
Aug 21, 2023 | 50.99 | 51.04 | 50.92 | 51.01 | 50.17 | 1,002,100 |
Aug 18, 2023 | 51.13 | 51.29 | 51.13 | 51.16 | 50.32 | 707,300 |
Aug 17, 2023 | 51.13 | 51.17 | 50.98 | 51.09 | 50.25 | 1,400,600 |
Aug 16, 2023 | 51.23 | 51.31 | 51.09 | 51.13 | 50.29 | 3,322,700 |
Aug 15, 2023 | 51.36 | 51.49 | 51.24 | 51.24 | 50.40 | 1,250,300 |
Aug 14, 2023 | 51.48 | 51.54 | 51.40 | 51.40 | 50.56 | 788,500 |
Aug 11, 2023 | 51.51 | 51.63 | 51.49 | 51.52 | 50.68 | 1,006,800 |
Aug 10, 2023 | 51.88 | 51.96 | 51.60 | 51.61 | 50.77 | 884,400 |
Aug 9, 2023 | 51.87 | 51.91 | 51.82 | 51.85 | 51.00 | 937,600 |
Aug 8, 2023 | 51.99 | 52.06 | 51.85 | 51.89 | 51.04 | 1,398,900 |
Aug 7, 2023 | 51.82 | 51.92 | 51.76 | 51.88 | 51.03 | 1,699,900 |
Aug 4, 2023 | 51.53 | 51.86 | 51.53 | 51.84 | 50.99 | 1,024,000 |
Aug 3, 2023 | 51.44 | 51.46 | 51.32 | 51.35 | 50.51 | 1,803,200 |
Aug 2, 2023 | 51.66 | 51.69 | 51.48 | 51.66 | 50.81 | 2,680,800 |
Aug 1, 2023 | 0.16 Dividend | |||||
Aug 1, 2023 | 51.89 | 51.91 | 51.73 | 51.76 | 50.91 | 2,357,800 |
Jul 31, 2023 | 52.20 | 52.30 | 52.12 | 52.23 | 51.21 | 1,246,500 |
Jul 28, 2023 | 52.08 | 52.21 | 52.04 | 52.21 | 51.19 | 835,100 |
Jul 27, 2023 | 52.33 | 52.37 | 51.95 | 52.01 | 51.00 | 1,203,400 |
Jul 26, 2023 | 52.36 | 52.44 | 52.26 | 52.40 | 51.38 | 1,379,800 |
Jul 25, 2023 | 52.45 | 52.51 | 52.28 | 52.38 | 51.36 | 1,296,200 |
Jul 24, 2023 | 52.46 | 52.50 | 52.35 | 52.48 | 51.46 | 1,583,200 |
Jul 21, 2023 | 52.50 | 52.56 | 52.42 | 52.43 | 51.41 | 1,333,500 |
Jul 20, 2023 | 52.36 | 52.45 | 52.22 | 52.43 | 51.41 | 1,948,500 |
Jul 19, 2023 | 52.34 | 52.46 | 52.28 | 52.46 | 51.44 | 1,345,900 |
Jul 18, 2023 | 52.37 | 52.43 | 52.25 | 52.28 | 51.26 | 1,123,500 |
Jul 17, 2023 | 52.23 | 52.36 | 52.20 | 52.32 | 51.30 | 813,900 |
Jul 14, 2023 | 52.38 | 52.42 | 52.19 | 52.22 | 51.20 | 966,800 |
Jul 13, 2023 | 52.43 | 52.49 | 52.32 | 52.48 | 51.46 | 1,591,000 |
Jul 12, 2023 | 51.88 | 52.24 | 51.87 | 52.20 | 51.19 | 1,436,800 |
Jul 11, 2023 | 51.74 | 51.76 | 51.62 | 51.69 | 50.69 | 1,268,100 |
Jul 10, 2023 | 51.64 | 51.76 | 51.62 | 51.71 | 50.70 | 1,141,200 |
Jul 7, 2023 | 51.57 | 51.73 | 51.57 | 51.58 | 50.58 | 1,198,700 |
Jul 6, 2023 | 51.67 | 51.71 | 51.46 | 51.64 | 50.64 | 2,762,500 |
Jul 5, 2023 | 52.07 | 52.11 | 51.85 | 51.91 | 50.90 | 1,405,300 |
Jul 3, 2023 | 0.23 Dividend | |||||
Jul 3, 2023 | 52.25 | 52.36 | 52.13 | 52.13 | 51.12 | 754,000 |
Jun 30, 2023 | 52.24 | 52.44 | 52.20 | 52.43 | 51.19 | 1,511,300 |
Jun 29, 2023 | 52.25 | 52.29 | 52.13 | 52.21 | 50.98 | 2,055,900 |
Jun 28, 2023 | 52.54 | 52.60 | 52.45 | 52.54 | 51.30 | 1,357,300 |
Jun 27, 2023 | 52.64 | 52.72 | 52.40 | 52.43 | 51.19 | 1,843,100 |
Jun 26, 2023 | 52.65 | 52.68 | 52.54 | 52.58 | 51.34 | 1,485,200 |
Jun 23, 2023 | 52.69 | 52.72 | 52.55 | 52.57 | 51.33 | 863,100 |
Jun 22, 2023 | 52.48 | 52.58 | 52.41 | 52.44 | 51.20 | 2,562,300 |
Jun 21, 2023 | 52.50 | 52.66 | 52.44 | 52.61 | 51.37 | 1,120,800 |
Jun 20, 2023 | 52.50 | 52.66 | 52.50 | 52.64 | 51.40 | 1,168,400 |
Jun 16, 2023 | 52.44 | 52.55 | 52.35 | 52.51 | 51.27 | 1,368,300 |
Jun 15, 2023 | 52.61 | 52.70 | 52.55 | 52.62 | 51.38 | 12,257,000 |
Jun 14, 2023 | 52.34 | 52.47 | 52.19 | 52.28 | 51.04 | 1,462,300 |
Jun 13, 2023 | 52.44 | 52.50 | 52.14 | 52.18 | 50.95 | 1,406,100 |
Jun 12, 2023 | 52.42 | 52.44 | 52.27 | 52.43 | 51.19 | 1,331,400 |
Jun 9, 2023 | 52.46 | 52.50 | 52.39 | 52.39 | 51.15 | 1,817,100 |
Jun 8, 2023 | 52.36 | 52.56 | 52.36 | 52.54 | 51.30 | 1,192,600 |
Jun 7, 2023 | 52.54 | 52.58 | 52.25 | 52.27 | 51.03 | 1,474,900 |
Jun 6, 2023 | 52.46 | 52.54 | 52.38 | 52.54 | 51.30 | 955,200 |
Jun 5, 2023 | 52.38 | 52.60 | 52.35 | 52.50 | 51.26 | 1,239,900 |
Jun 2, 2023 | 52.66 | 52.68 | 52.41 | 52.41 | 51.17 | 1,252,800 |
Jun 1, 2023 | 0.17 Dividend | |||||
Jun 1, 2023 | 52.62 | 52.69 | 52.59 | 52.69 | 51.44 | 1,191,200 |
May 31, 2023 | 52.72 | 52.83 | 52.66 | 52.71 | 51.30 | 1,619,100 |
May 30, 2023 | 52.60 | 52.72 | 52.56 | 52.70 | 51.29 | 1,500,400 |
May 26, 2023 | 52.44 | 52.53 | 52.35 | 52.47 | 51.07 | 7,343,400 |
May 25, 2023 | 52.61 | 52.65 | 52.39 | 52.46 | 51.06 | 2,351,800 |
May 24, 2023 | 52.92 | 52.94 | 52.65 | 52.65 | 51.24 | 1,500,000 |
May 23, 2023 | 52.65 | 52.86 | 52.63 | 52.84 | 51.43 | 1,608,500 |
May 22, 2023 | 52.81 | 52.87 | 52.65 | 52.68 | 51.27 | 1,394,000 |
May 19, 2023 | 52.79 | 52.95 | 52.72 | 52.76 | 51.35 | 1,441,400 |
May 18, 2023 | 52.93 | 53.01 | 52.83 | 52.91 | 51.50 | 3,497,100 |
May 17, 2023 | 53.14 | 53.16 | 53.03 | 53.07 | 51.65 | 1,827,400 |
May 16, 2023 | 53.16 | 53.21 | 53.01 | 53.10 | 51.68 | 1,024,600 |
May 15, 2023 | 53.27 | 53.30 | 53.21 | 53.23 | 51.81 | 1,026,800 |
May 12, 2023 | 53.52 | 53.56 | 53.30 | 53.31 | 51.88 | 1,185,500 |
May 11, 2023 | 53.51 | 53.59 | 53.44 | 53.50 | 52.07 | 2,341,900 |
May 10, 2023 | 53.32 | 53.44 | 53.27 | 53.36 | 51.93 | 1,483,000 |
May 9, 2023 | 53.29 | 53.31 | 53.16 | 53.22 | 51.80 | 1,508,200 |
May 8, 2023 | 53.32 | 53.36 | 53.27 | 53.29 | 51.86 | 2,794,700 |
May 5, 2023 | 53.50 | 53.55 | 53.39 | 53.50 | 52.07 | 1,632,800 |
May 4, 2023 | 53.50 | 53.83 | 53.49 | 53.60 | 52.17 | 9,671,800 |
May 3, 2023 | 53.43 | 53.64 | 53.41 | 53.60 | 52.17 | 2,717,100 |
May 2, 2023 | 53.07 | 53.40 | 53.07 | 53.36 | 51.93 | 2,030,100 |
May 1, 2023 | 0.17 Dividend | |||||
May 1, 2023 | 53.27 | 53.31 | 52.90 | 52.97 | 51.55 | 2,767,600 |
Apr 28, 2023 | 53.63 | 53.67 | 53.48 | 53.54 | 51.94 | 2,274,400 |
Apr 27, 2023 | 53.64 | 53.67 | 53.48 | 53.49 | 51.89 | 1,208,600 |
Apr 26, 2023 | 53.84 | 53.92 | 53.66 | 53.69 | 52.09 | 2,148,400 |
Apr 25, 2023 | 53.72 | 53.90 | 53.72 | 53.89 | 52.28 | 1,341,900 |
Apr 24, 2023 | 53.44 | 53.58 | 53.44 | 53.58 | 51.98 | 931,300 |
Related Tickers
XSD SPDR S&P Semiconductor ETF
217.26
+3.11%
SOXX iShares Semiconductor ETF
212.33
+3.14%
FTXL First Trust Nasdaq Semiconductor ETF
85.25
+3.28%
CQQQ Invesco China Technology ETF
32.77
+2.70%
SMH VanEck Semiconductor ETF
212.92
+2.47%
PSI Invesco Semiconductors ETF
53.37
+2.45%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.66
-0.38%
CNRG SPDR Kensho Clean Power ETF
58.50
-0.05%
QLD ProShares Ultra QQQ
81.27
+1.98%
THD iShares MSCI Thailand ETF
57.60
-0.76%
BOUT Innovator IBD Breakout Opportunities ETF
33.64
+0.08%
NULG Nuveen ESG Large-Cap Growth ETF
73.15
+0.73%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.47
+0.16%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
XLY Consumer Discretionary Select Sector SPDR Fund
175.16
+1.52%
ISMD Inspire Small/Mid Cap ETF
34.10
-0.04%
FIVG Defiance 5G Next Gen Connectivity ETF
36.93
+1.43%
BFOR Barron's 400 ETF
65.27
+1.42%
QTUM Defiance Quantum ETF
57.64
+1.41%
FLTW Franklin FTSE Taiwan ETF
41.98
+1.35%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.10
-0.23%
IXN iShares Global Tech ETF
71.43
+1.30%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.51
-0.22%
FV First Trust Dorsey Wright Focus 5 ETF
54.49
+1.30%
TOK iShares MSCI Kokusai ETF
104.26
+0.07%
VAMO Cambria Value and Momentum ETF
29.24
+1.29%
SPXN ProShares S&P 500 ex-Financials ETF
54.46
0.00%
XTL SPDR S&P Telecom ETF
68.91
+0.44%
SPXE ProShares S&P 500 ex-Energy ETF
54.02
+1.24%
BLES Inspire Global Hope ETF
36.24
0.00%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
45.12
0.00%
PTF Invesco Dorsey Wright Technology Momentum ETF
54.04
+1.22%
IYW iShares U.S. Technology ETF
130.11
+1.24%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.16
+1.05%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.78
+1.15%
FXL First Trust Technology AlphaDEX Fund
128.51
+1.15%
DWAT Arrow DWA Tactical: Macro ETF
10.51
+1.15%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
PBUS Invesco MSCI USA ETF
50.79
+0.41%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
301.63
+1.12%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
114.64
+1.13%
HTUS Hull Tactical US ETF
38.67
+1.13%
MOTG VanEck Morningstar Global Wide Moat ETF
35.18
+1.11%
CWS AdvisorShares Focused Equity ETF
60.96
-0.34%
VGT Vanguard Information Technology Index Fund ETF Shares
499.99
+1.12%
FTEC Fidelity MSCI Information Technology Index ETF
148.60
+1.18%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
130.82
+1.06%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.30
0.00%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.13
-0.12%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.71
+1.03%
EQAL Invesco Russell 1000 Equal Weight ETF
44.30
-0.00%
CSM ProShares Large Cap Core Plus
58.34
+1.02%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
+1.02%
QQQ Invesco QQQ Trust
429.40
+1.02%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.77
+0.20%
XLK Technology Select Sector SPDR Fund
199.29
+1.10%
FDRR Fidelity Dividend ETF for Rising Rates
45.29
+0.29%
IGM iShares Expanded Tech Sector ETF
83.32
+1.03%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.86
0.00%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
94.77
-0.07%
BJUL Innovator U.S. Equity Buffer ETF - July
39.60
+0.97%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.22%
FVAL Fidelity Value Factor ETF
55.70
+0.12%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
ILCG iShares Morningstar Growth ETF
73.09
+0.80%
XHB SPDR S&P Homebuilders ETF
104.35
+0.70%
MGK Vanguard Mega Cap Growth Index Fund
277.29
+0.90%
QWLD SPDR MSCI World StrategicFactors ETF
116.57
0.00%
ONEQ Fidelity Nasdaq Composite Index ETF
62.38
+0.95%
MAGA Point Bridge America First ETF
44.71
+0.88%
XMMO Invesco S&P MidCap Momentum ETF
111.15
+0.88%
SPHB Invesco S&P 500 High Beta ETF
83.04
+1.04%
IUSG iShares Core S&P U.S. Growth ETF
113.78
+0.82%
EWT iShares MSCI Taiwan ETF
46.69
+0.82%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
296.14
+0.89%
PSR Invesco Active U.S. Real Estate Fund
81.59
-0.33%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.09
+0.84%
JPUS JPMorgan Diversified Return U.S. Equity ETF
107.96
+0.84%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
85.28
+0.84%
RFV Invesco S&P MidCap 400 Pure Value ETF
112.37
+0.83%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
ITB iShares U.S. Home Construction ETF
106.68
+0.65%
PEXL Pacer US Export Leaders ETF
47.53
+0.82%
IVW iShares S&P 500 Growth ETF
82.06
+0.81%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.40
+0.79%
VUG Vanguard Growth Index Fund ETF Shares
333.81
+0.81%
SPMO Invesco S&P 500 Momentum ETF
77.52
+0.81%
IYG iShares U.S. Financial Services ETF
64.85
-0.05%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.72
+0.78%
EQL ALPS Equal Sector Weight ETF
114.42
-0.07%
IETC iShares U.S. Tech Independence Focused ETF
67.93
+0.78%
SCHG Schwab U.S. Large-Cap Growth ETF
90.08
+0.79%
IWF iShares Russell 1000 Growth ETF
326.42
+0.74%
BJAN Innovator U.S. Equity Buffer ETF - January
42.80
+0.76%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.12
+0.75%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.75%
BLCN Siren Nasdaq NexGen Economy ETF
25.84
+0.74%
LEAD Siren DIVCON Leaders Dividend ETF
62.70
+0.74%
NURE Nuveen Short-Term REIT ETF
29.69
+0.72%
GXG Global X MSCI Colombia ETF
25.46
0.00%