NYSEArca - Delayed Quote • USD
ALPS Sector Dividend Dogs ETF (SDOG)
At close: April 19 at 3:57 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 | 51.20 | 51.83 | 51.20 | 51.82 | 51.82 | 39,400 |
Apr 18, 2024 | 51.13 | 51.38 | 51.08 | 51.21 | 51.21 | 40,200 |
Apr 17, 2024 | 51.11 | 51.23 | 50.75 | 50.98 | 50.98 | 71,500 |
Apr 16, 2024 | 51.22 | 51.22 | 50.78 | 50.92 | 50.92 | 35,300 |
Apr 15, 2024 | 51.92 | 52.17 | 51.03 | 51.22 | 51.22 | 72,500 |
Apr 12, 2024 | 52.12 | 52.19 | 51.40 | 51.52 | 51.52 | 33,100 |
Apr 11, 2024 | 52.62 | 52.62 | 52.00 | 52.35 | 52.35 | 25,400 |
Apr 10, 2024 | 52.75 | 52.75 | 52.22 | 52.46 | 52.46 | 78,800 |
Apr 9, 2024 | 53.19 | 53.45 | 53.06 | 53.45 | 53.45 | 42,300 |
Apr 8, 2024 | 53.14 | 53.30 | 53.10 | 53.10 | 53.10 | 87,300 |
Apr 5, 2024 | 52.92 | 53.08 | 52.60 | 53.01 | 53.01 | 62,200 |
Apr 4, 2024 | 53.79 | 53.89 | 52.84 | 52.98 | 52.98 | 54,800 |
Apr 3, 2024 | 53.30 | 53.47 | 53.24 | 53.35 | 53.35 | 65,000 |
Apr 2, 2024 | 53.47 | 53.54 | 53.27 | 53.36 | 53.36 | 25,600 |
Apr 1, 2024 | 53.91 | 53.91 | 53.55 | 53.56 | 53.56 | 52,100 |
Mar 28, 2024 | 53.73 | 54.01 | 53.68 | 53.95 | 53.95 | 47,200 |
Mar 27, 2024 | 52.76 | 53.63 | 52.76 | 53.63 | 53.63 | 25,500 |
Mar 26, 2024 | 53.09 | 53.09 | 52.54 | 52.54 | 52.54 | 109,800 |
Mar 25, 2024 | 52.87 | 53.23 | 52.87 | 52.92 | 52.92 | 72,600 |
Mar 22, 2024 | 53.26 | 53.40 | 52.96 | 52.97 | 52.97 | 43,900 |
Mar 21, 2024 | 0.56 Dividend | |||||
Mar 21, 2024 | 53.12 | 53.42 | 52.98 | 53.19 | 53.19 | 62,400 |
Mar 20, 2024 | 53.00 | 53.59 | 52.98 | 53.53 | 52.97 | 72,300 |
Mar 19, 2024 | 52.78 | 53.10 | 52.71 | 53.09 | 52.53 | 95,600 |
Mar 18, 2024 | 52.76 | 52.90 | 52.44 | 52.72 | 52.17 | 58,100 |
Mar 15, 2024 | 52.38 | 52.88 | 52.38 | 52.66 | 52.11 | 50,600 |
Mar 14, 2024 | 52.98 | 53.04 | 52.27 | 52.58 | 52.03 | 85,700 |
Mar 13, 2024 | 53.11 | 53.46 | 53.00 | 53.15 | 52.59 | 70,300 |
Mar 12, 2024 | 53.09 | 53.24 | 52.83 | 53.01 | 52.46 | 145,300 |
Mar 11, 2024 | 52.56 | 53.03 | 52.56 | 53.03 | 52.48 | 39,500 |
Mar 8, 2024 | 52.60 | 52.90 | 52.60 | 52.73 | 52.18 | 41,100 |
Mar 7, 2024 | 52.53 | 52.76 | 52.45 | 52.53 | 51.98 | 64,500 |
Mar 6, 2024 | 52.32 | 52.57 | 52.20 | 52.37 | 51.82 | 106,000 |
Mar 5, 2024 | 51.85 | 52.43 | 51.85 | 52.12 | 51.57 | 70,400 |
Mar 4, 2024 | 51.63 | 52.04 | 51.63 | 51.91 | 51.37 | 47,600 |
Mar 1, 2024 | 51.54 | 51.68 | 51.29 | 51.68 | 51.14 | 69,100 |
Feb 29, 2024 | 51.57 | 51.80 | 51.42 | 51.61 | 51.07 | 44,500 |
Feb 28, 2024 | 51.39 | 51.56 | 51.24 | 51.32 | 50.78 | 54,100 |
Feb 27, 2024 | 51.28 | 51.43 | 51.19 | 51.43 | 50.89 | 45,600 |
Feb 26, 2024 | 51.51 | 51.61 | 51.14 | 51.16 | 50.62 | 37,300 |
Feb 23, 2024 | 51.37 | 51.73 | 51.36 | 51.64 | 51.10 | 47,400 |
Feb 22, 2024 | 51.18 | 51.46 | 51.04 | 51.36 | 50.82 | 70,100 |
Feb 21, 2024 | 50.96 | 51.20 | 50.94 | 51.20 | 50.66 | 47,600 |
Feb 20, 2024 | 50.84 | 51.31 | 50.84 | 51.06 | 50.53 | 78,300 |
Feb 16, 2024 | 50.86 | 51.23 | 50.78 | 51.05 | 50.52 | 43,700 |
Feb 15, 2024 | 50.37 | 51.12 | 50.37 | 51.09 | 50.56 | 37,000 |
Feb 14, 2024 | 50.30 | 50.34 | 50.00 | 50.20 | 49.67 | 42,800 |
Feb 13, 2024 | 50.45 | 50.56 | 49.67 | 50.01 | 49.49 | 37,900 |
Feb 12, 2024 | 50.41 | 51.12 | 50.41 | 50.96 | 50.43 | 70,800 |
Feb 9, 2024 | 50.39 | 50.41 | 50.19 | 50.36 | 49.83 | 235,800 |
Feb 8, 2024 | 50.50 | 50.50 | 50.19 | 50.44 | 49.91 | 35,600 |
Feb 7, 2024 | 50.96 | 50.96 | 50.39 | 50.58 | 50.05 | 54,500 |
Feb 6, 2024 | 50.29 | 50.73 | 50.25 | 50.63 | 50.10 | 31,600 |
Feb 5, 2024 | 50.62 | 50.62 | 50.20 | 50.32 | 49.79 | 34,500 |
Feb 2, 2024 | 50.95 | 51.20 | 50.54 | 50.96 | 50.43 | 50,200 |
Feb 1, 2024 | 50.88 | 51.20 | 50.47 | 51.20 | 50.66 | 45,800 |
Jan 31, 2024 | 51.38 | 51.56 | 50.83 | 50.85 | 50.32 | 108,000 |
Jan 30, 2024 | 51.34 | 51.58 | 51.25 | 51.49 | 50.95 | 47,700 |
Jan 29, 2024 | 51.34 | 51.48 | 51.16 | 51.44 | 50.90 | 96,200 |
Jan 26, 2024 | 51.38 | 51.62 | 51.30 | 51.39 | 50.85 | 61,800 |
Jan 25, 2024 | 50.92 | 51.36 | 50.92 | 51.36 | 50.82 | 146,300 |
Jan 24, 2024 | 50.91 | 51.00 | 50.49 | 50.49 | 49.96 | 197,800 |
Jan 23, 2024 | 50.74 | 50.98 | 50.61 | 50.79 | 50.26 | 57,400 |
Jan 22, 2024 | 50.62 | 50.80 | 50.44 | 50.67 | 50.14 | 61,100 |
Jan 19, 2024 | 50.20 | 50.65 | 49.88 | 50.54 | 50.01 | 78,500 |
Jan 18, 2024 | 50.27 | 50.27 | 49.77 | 50.17 | 49.65 | 61,300 |
Jan 17, 2024 | 50.28 | 50.53 | 49.96 | 50.15 | 49.63 | 72,700 |
Jan 16, 2024 | 50.86 | 50.86 | 50.49 | 50.60 | 50.07 | 213,100 |
Jan 12, 2024 | 51.42 | 51.53 | 50.94 | 51.03 | 50.50 | 42,200 |
Jan 11, 2024 | 51.46 | 51.46 | 50.85 | 51.16 | 50.62 | 56,100 |
Jan 10, 2024 | 51.48 | 51.60 | 51.29 | 51.56 | 51.02 | 60,400 |
Jan 9, 2024 | 51.69 | 51.69 | 51.44 | 51.57 | 51.03 | 111,100 |
Jan 8, 2024 | 51.49 | 51.97 | 51.38 | 51.97 | 51.43 | 46,200 |
Jan 5, 2024 | 51.10 | 51.75 | 51.06 | 51.61 | 51.07 | 210,600 |
Jan 4, 2024 | 51.33 | 51.47 | 51.17 | 51.18 | 50.64 | 53,500 |
Jan 3, 2024 | 51.64 | 51.70 | 51.25 | 51.33 | 50.79 | 55,600 |
Jan 2, 2024 | 51.08 | 52.07 | 51.08 | 51.84 | 51.30 | 70,100 |
Dec 29, 2023 | 51.30 | 51.43 | 51.03 | 51.26 | 50.72 | 52,300 |
Dec 28, 2023 | 51.18 | 51.50 | 51.18 | 51.44 | 50.90 | 56,900 |
Dec 27, 2023 | 51.43 | 51.43 | 51.18 | 51.36 | 50.82 | 107,100 |
Dec 26, 2023 | 51.08 | 51.47 | 51.07 | 51.38 | 50.84 | 56,200 |
Dec 22, 2023 | 50.92 | 51.32 | 50.92 | 51.02 | 50.49 | 24,400 |
Dec 21, 2023 | 0.56 Dividend | |||||
Dec 21, 2023 | 50.66 | 50.85 | 50.42 | 50.85 | 50.32 | 45,000 |
Dec 20, 2023 | 51.61 | 51.72 | 50.91 | 50.91 | 49.82 | 51,900 |
Dec 19, 2023 | 51.50 | 51.76 | 51.50 | 51.76 | 50.65 | 58,900 |
Dec 18, 2023 | 51.66 | 51.66 | 51.40 | 51.40 | 50.30 | 70,600 |
Dec 15, 2023 | 51.88 | 51.88 | 51.32 | 51.52 | 50.42 | 100,700 |
Dec 14, 2023 | 51.34 | 52.28 | 51.34 | 51.91 | 50.80 | 69,600 |
Dec 13, 2023 | 49.63 | 50.89 | 49.50 | 50.89 | 49.80 | 67,700 |
Dec 12, 2023 | 49.89 | 49.89 | 49.59 | 49.68 | 48.62 | 35,800 |
Dec 11, 2023 | 49.89 | 50.11 | 49.81 | 49.97 | 48.90 | 101,400 |
Dec 8, 2023 | 49.56 | 49.91 | 49.56 | 49.78 | 48.71 | 43,000 |
Dec 7, 2023 | 49.39 | 49.60 | 49.20 | 49.53 | 48.47 | 39,600 |
Dec 6, 2023 | 49.18 | 49.56 | 49.18 | 49.23 | 48.18 | 61,800 |
Dec 5, 2023 | 49.41 | 49.51 | 49.07 | 49.07 | 48.02 | 71,800 |
Dec 4, 2023 | 49.29 | 49.84 | 49.29 | 49.66 | 48.60 | 40,300 |
Dec 1, 2023 | 48.69 | 49.55 | 48.61 | 49.55 | 48.49 | 123,000 |
Nov 30, 2023 | 48.46 | 48.74 | 48.32 | 48.74 | 47.70 | 39,600 |
Nov 29, 2023 | 48.19 | 48.54 | 48.19 | 48.35 | 47.32 | 54,500 |
Nov 28, 2023 | 47.79 | 48.13 | 47.71 | 47.96 | 46.93 | 56,400 |
Nov 27, 2023 | 47.82 | 47.90 | 47.64 | 47.86 | 46.84 | 50,700 |
Nov 24, 2023 | 47.77 | 47.96 | 47.74 | 47.93 | 46.90 | 9,300 |
Nov 22, 2023 | 47.57 | 47.82 | 47.48 | 47.79 | 46.77 | 20,500 |
Nov 21, 2023 | 47.52 | 47.53 | 47.26 | 47.48 | 46.46 | 41,400 |
Nov 20, 2023 | 47.43 | 47.70 | 47.21 | 47.59 | 46.57 | 45,800 |
Nov 17, 2023 | 47.28 | 47.51 | 47.27 | 47.50 | 46.48 | 65,300 |
Nov 16, 2023 | 47.39 | 47.41 | 46.84 | 47.13 | 46.12 | 181,100 |
Nov 15, 2023 | 46.86 | 47.46 | 46.86 | 47.35 | 46.34 | 39,500 |
Nov 14, 2023 | 46.02 | 46.93 | 46.02 | 46.70 | 45.70 | 49,000 |
Nov 13, 2023 | 45.43 | 45.53 | 45.28 | 45.33 | 44.36 | 49,700 |
Nov 10, 2023 | 45.39 | 45.64 | 45.09 | 45.59 | 44.61 | 34,800 |
Nov 9, 2023 | 45.84 | 45.85 | 45.17 | 45.19 | 44.22 | 72,100 |
Nov 8, 2023 | 46.05 | 46.05 | 45.52 | 45.70 | 44.72 | 60,200 |
Nov 7, 2023 | 46.30 | 46.40 | 46.11 | 46.13 | 45.14 | 46,000 |
Nov 6, 2023 | 46.81 | 46.86 | 46.39 | 46.47 | 45.48 | 38,700 |
Nov 3, 2023 | 46.59 | 47.07 | 46.59 | 46.89 | 45.89 | 29,500 |
Nov 2, 2023 | 45.40 | 46.13 | 45.40 | 46.11 | 45.12 | 31,000 |
Nov 1, 2023 | 45.15 | 45.26 | 44.80 | 45.16 | 44.19 | 41,200 |
Oct 31, 2023 | 44.99 | 45.12 | 44.83 | 45.12 | 44.15 | 92,500 |
Oct 30, 2023 | 44.71 | 45.07 | 44.61 | 44.99 | 44.03 | 40,400 |
Oct 27, 2023 | 45.04 | 45.18 | 44.36 | 44.46 | 43.51 | 48,400 |
Oct 26, 2023 | 45.06 | 45.38 | 44.94 | 45.04 | 44.08 | 70,600 |
Oct 25, 2023 | 45.44 | 45.53 | 45.17 | 45.25 | 44.28 | 62,200 |
Oct 24, 2023 | 45.36 | 45.71 | 45.36 | 45.66 | 44.68 | 202,900 |
Oct 23, 2023 | 45.46 | 45.62 | 45.05 | 45.08 | 44.12 | 60,700 |
Oct 20, 2023 | 46.04 | 46.16 | 45.62 | 45.62 | 44.64 | 38,400 |
Oct 19, 2023 | 46.58 | 46.80 | 46.04 | 46.14 | 45.15 | 51,500 |
Oct 18, 2023 | 46.98 | 46.98 | 46.49 | 46.56 | 45.56 | 61,700 |
Oct 17, 2023 | 46.48 | 47.35 | 46.48 | 47.18 | 46.17 | 66,800 |
Oct 16, 2023 | 46.49 | 46.84 | 46.30 | 46.74 | 45.74 | 38,000 |
Oct 13, 2023 | 46.38 | 46.48 | 46.10 | 46.20 | 45.21 | 31,100 |
Oct 12, 2023 | 46.92 | 46.92 | 45.93 | 46.19 | 45.20 | 136,900 |
Oct 11, 2023 | 46.67 | 46.83 | 46.43 | 46.74 | 45.74 | 31,900 |
Oct 10, 2023 | 46.33 | 46.82 | 46.33 | 46.60 | 45.60 | 23,200 |
Oct 9, 2023 | 45.72 | 46.17 | 45.60 | 46.14 | 45.15 | 48,200 |
Oct 6, 2023 | 45.29 | 45.97 | 44.89 | 45.73 | 44.75 | 94,800 |
Oct 5, 2023 | 45.58 | 45.73 | 45.32 | 45.53 | 44.56 | 40,300 |
Oct 4, 2023 | 45.80 | 45.80 | 45.24 | 45.75 | 44.77 | 49,700 |
Oct 3, 2023 | 45.92 | 46.14 | 45.56 | 45.72 | 44.74 | 52,900 |
Oct 2, 2023 | 46.94 | 46.94 | 46.07 | 46.20 | 45.21 | 51,100 |
Sep 29, 2023 | 47.21 | 47.42 | 46.86 | 47.03 | 46.02 | 29,100 |
Sep 28, 2023 | 46.73 | 47.07 | 46.67 | 46.96 | 45.95 | 35,500 |
Sep 27, 2023 | 46.99 | 47.05 | 46.49 | 46.73 | 45.73 | 50,700 |
Sep 26, 2023 | 47.35 | 47.38 | 46.81 | 46.82 | 45.82 | 71,000 |
Sep 25, 2023 | 47.29 | 47.58 | 47.28 | 47.57 | 46.55 | 46,100 |
Sep 22, 2023 | 47.87 | 47.89 | 47.44 | 47.45 | 46.43 | 48,500 |
Sep 21, 2023 | 0.55 Dividend | |||||
Sep 21, 2023 | 48.32 | 48.32 | 47.81 | 47.83 | 46.81 | 50,700 |
Sep 20, 2023 | 49.36 | 49.57 | 48.96 | 48.96 | 47.38 | 29,900 |
Sep 19, 2023 | 49.34 | 49.47 | 49.05 | 49.21 | 47.62 | 24,900 |
Sep 18, 2023 | 49.41 | 49.44 | 49.13 | 49.30 | 47.71 | 53,500 |
Sep 15, 2023 | 49.59 | 49.80 | 49.44 | 49.44 | 47.84 | 49,400 |
Sep 14, 2023 | 49.37 | 49.79 | 49.37 | 49.79 | 48.18 | 36,800 |
Sep 13, 2023 | 49.38 | 49.38 | 48.95 | 49.09 | 47.50 | 43,100 |
Sep 12, 2023 | 49.19 | 49.62 | 49.19 | 49.38 | 47.79 | 25,200 |
Sep 11, 2023 | 49.53 | 49.70 | 49.22 | 49.23 | 47.64 | 55,300 |
Sep 8, 2023 | 49.18 | 49.42 | 49.14 | 49.35 | 47.76 | 38,500 |
Sep 7, 2023 | 49.17 | 49.40 | 49.01 | 49.08 | 47.49 | 27,100 |
Sep 6, 2023 | 49.50 | 49.56 | 49.11 | 49.43 | 47.83 | 30,400 |
Sep 5, 2023 | 50.40 | 50.40 | 49.66 | 49.66 | 48.06 | 38,500 |
Sep 1, 2023 | 50.62 | 50.79 | 50.39 | 50.51 | 48.88 | 31,000 |
Aug 31, 2023 | 50.46 | 50.60 | 50.35 | 50.37 | 48.74 | 26,500 |
Aug 30, 2023 | 50.30 | 50.48 | 50.27 | 50.39 | 48.76 | 27,200 |
Aug 29, 2023 | 49.92 | 50.39 | 49.92 | 50.35 | 48.72 | 44,100 |
Aug 28, 2023 | 49.68 | 50.03 | 49.68 | 49.85 | 48.24 | 23,300 |
Aug 25, 2023 | 49.41 | 49.66 | 49.09 | 49.48 | 47.88 | 40,000 |
Aug 24, 2023 | 49.44 | 49.87 | 49.19 | 49.19 | 47.60 | 27,300 |
Aug 23, 2023 | 49.30 | 49.54 | 49.13 | 49.51 | 47.91 | 60,500 |
Aug 22, 2023 | 49.59 | 49.73 | 49.24 | 49.27 | 47.68 | 29,600 |
Aug 21, 2023 | 49.65 | 49.74 | 49.20 | 49.46 | 47.86 | 46,700 |
Aug 18, 2023 | 49.20 | 49.71 | 49.20 | 49.61 | 48.01 | 135,700 |
Aug 17, 2023 | 49.73 | 49.91 | 49.41 | 49.46 | 47.86 | 41,300 |
Aug 16, 2023 | 49.75 | 50.05 | 49.55 | 49.59 | 47.99 | 21,000 |
Aug 15, 2023 | 50.25 | 50.25 | 49.90 | 49.95 | 48.34 | 35,500 |
Aug 14, 2023 | 50.74 | 50.74 | 50.43 | 50.62 | 48.99 | 22,600 |
Aug 11, 2023 | 50.67 | 50.96 | 50.67 | 50.86 | 49.22 | 25,300 |
Aug 10, 2023 | 50.92 | 51.27 | 50.70 | 50.79 | 49.15 | 26,500 |
Aug 9, 2023 | 50.92 | 51.27 | 50.70 | 50.73 | 49.09 | 154,900 |
Aug 8, 2023 | 50.56 | 50.93 | 50.16 | 50.93 | 49.29 | 30,400 |
Aug 7, 2023 | 50.76 | 51.12 | 50.76 | 50.97 | 49.32 | 38,100 |
Aug 4, 2023 | 50.95 | 51.23 | 50.54 | 50.61 | 48.98 | 27,000 |
Aug 3, 2023 | 50.96 | 51.08 | 50.64 | 50.90 | 49.26 | 24,800 |
Aug 2, 2023 | 51.08 | 51.35 | 50.90 | 51.12 | 49.47 | 60,900 |
Aug 1, 2023 | 51.73 | 51.83 | 51.30 | 51.49 | 49.83 | 148,800 |
Jul 31, 2023 | 51.82 | 52.06 | 51.69 | 51.82 | 50.15 | 40,200 |
Jul 28, 2023 | 51.60 | 51.85 | 51.46 | 51.64 | 49.97 | 29,100 |
Jul 27, 2023 | 51.58 | 51.80 | 51.11 | 51.19 | 49.54 | 39,600 |
Jul 26, 2023 | 51.03 | 51.49 | 51.03 | 51.40 | 49.74 | 56,600 |
Jul 25, 2023 | 51.15 | 51.33 | 51.00 | 51.12 | 49.47 | 60,700 |
Jul 24, 2023 | 50.92 | 51.31 | 50.92 | 51.19 | 49.54 | 46,600 |
Jul 21, 2023 | 51.01 | 51.08 | 50.70 | 50.93 | 49.29 | 55,700 |
Jul 20, 2023 | 50.91 | 51.08 | 50.78 | 50.98 | 49.33 | 41,900 |
Jul 19, 2023 | 50.72 | 51.17 | 50.72 | 51.06 | 49.41 | 37,800 |
Jul 18, 2023 | 50.32 | 50.99 | 50.31 | 50.69 | 49.05 | 45,800 |
Jul 17, 2023 | 50.39 | 50.46 | 50.14 | 50.34 | 48.71 | 49,000 |
Jul 14, 2023 | 51.18 | 51.18 | 50.45 | 50.52 | 48.89 | 43,300 |
Jul 13, 2023 | 51.09 | 51.30 | 51.00 | 51.23 | 49.58 | 46,200 |
Jul 12, 2023 | 51.27 | 51.41 | 50.97 | 50.97 | 49.32 | 44,900 |
Jul 11, 2023 | 50.05 | 50.87 | 50.05 | 50.84 | 49.20 | 83,700 |
Jul 10, 2023 | 49.50 | 50.02 | 49.46 | 49.80 | 48.19 | 27,800 |
Jul 7, 2023 | 49.32 | 50.15 | 49.32 | 49.65 | 48.05 | 47,400 |
Jul 6, 2023 | 49.44 | 49.49 | 48.99 | 49.49 | 47.89 | 36,800 |
Jul 5, 2023 | 49.99 | 50.10 | 49.69 | 49.88 | 48.27 | 71,400 |
Jul 3, 2023 | 49.92 | 50.30 | 49.87 | 50.24 | 48.62 | 58,200 |
Jun 30, 2023 | 49.93 | 50.03 | 49.68 | 49.97 | 48.36 | 29,300 |
Jun 29, 2023 | 49.34 | 49.75 | 49.34 | 49.70 | 48.09 | 29,300 |
Jun 28, 2023 | 49.41 | 49.41 | 49.12 | 49.39 | 47.79 | 50,100 |
Jun 27, 2023 | 49.04 | 49.63 | 48.85 | 49.56 | 47.96 | 63,000 |
Jun 26, 2023 | 48.59 | 49.17 | 48.59 | 49.10 | 47.51 | 84,400 |
Jun 23, 2023 | 48.67 | 48.94 | 48.45 | 48.49 | 46.92 | 140,100 |
Jun 22, 2023 | 0.55 Dividend | |||||
Jun 22, 2023 | 49.24 | 49.24 | 48.83 | 48.99 | 47.41 | 39,000 |
Jun 21, 2023 | 49.96 | 50.19 | 49.73 | 49.90 | 47.76 | 44,200 |
Jun 20, 2023 | 50.67 | 50.67 | 50.06 | 50.15 | 48.00 | 45,100 |
Jun 16, 2023 | 50.78 | 50.99 | 50.69 | 50.87 | 48.68 | 40,700 |
Jun 15, 2023 | 50.08 | 50.81 | 50.08 | 50.67 | 48.49 | 42,700 |
Jun 14, 2023 | 50.41 | 50.70 | 49.91 | 50.08 | 47.93 | 80,000 |
Jun 13, 2023 | 49.80 | 50.30 | 49.80 | 50.19 | 48.03 | 162,100 |
Jun 12, 2023 | 49.43 | 49.68 | 49.31 | 49.65 | 47.52 | 35,500 |
Jun 9, 2023 | 49.61 | 49.65 | 49.34 | 49.39 | 47.27 | 32,800 |
Jun 8, 2023 | 49.71 | 49.81 | 49.31 | 49.69 | 47.56 | 43,300 |
Jun 7, 2023 | 48.89 | 49.79 | 48.78 | 49.75 | 47.61 | 58,000 |
Jun 6, 2023 | 48.24 | 48.91 | 48.20 | 48.79 | 46.69 | 101,900 |
Jun 5, 2023 | 48.68 | 48.68 | 48.30 | 48.33 | 46.25 | 48,500 |
Jun 2, 2023 | 47.80 | 48.68 | 47.80 | 48.60 | 46.51 | 192,900 |
Jun 1, 2023 | 47.42 | 47.63 | 46.99 | 47.48 | 45.44 | 38,500 |
May 31, 2023 | 47.47 | 47.47 | 47.07 | 47.27 | 45.24 | 41,000 |
May 30, 2023 | 47.85 | 47.91 | 47.47 | 47.69 | 45.64 | 42,900 |
May 26, 2023 | 47.64 | 47.86 | 47.54 | 47.80 | 45.75 | 40,900 |
May 25, 2023 | 47.83 | 47.83 | 47.13 | 47.46 | 45.42 | 46,700 |
May 24, 2023 | 48.55 | 48.57 | 47.97 | 48.05 | 45.99 | 101,900 |
May 23, 2023 | 48.79 | 49.20 | 48.65 | 48.65 | 46.56 | 35,400 |
May 22, 2023 | 48.76 | 49.02 | 48.54 | 48.86 | 46.76 | 87,400 |
May 19, 2023 | 49.16 | 49.19 | 48.66 | 48.79 | 46.69 | 29,900 |
May 18, 2023 | 48.64 | 49.06 | 48.48 | 49.02 | 46.91 | 49,500 |
May 17, 2023 | 48.39 | 48.80 | 48.17 | 48.74 | 46.65 | 101,500 |
May 16, 2023 | 48.80 | 48.80 | 48.10 | 48.10 | 46.03 | 58,100 |
May 15, 2023 | 48.84 | 49.01 | 48.63 | 48.98 | 46.88 | 33,100 |
May 12, 2023 | 49.09 | 49.09 | 48.55 | 48.85 | 46.75 | 36,400 |
May 11, 2023 | 49.07 | 49.07 | 48.71 | 48.89 | 46.79 | 80,800 |
May 10, 2023 | 49.95 | 49.95 | 48.85 | 49.32 | 47.20 | 107,500 |
May 9, 2023 | 49.62 | 49.74 | 49.44 | 49.60 | 47.47 | 54,600 |
May 8, 2023 | 50.16 | 50.16 | 49.73 | 49.91 | 47.77 | 57,400 |
May 5, 2023 | 49.57 | 50.10 | 49.57 | 49.97 | 47.82 | 55,700 |
May 4, 2023 | 49.56 | 49.56 | 48.88 | 49.09 | 46.98 | 71,400 |
May 3, 2023 | 50.31 | 50.61 | 49.86 | 49.86 | 47.72 | 49,800 |
May 2, 2023 | 51.05 | 51.05 | 49.84 | 50.26 | 48.10 | 227,000 |
May 1, 2023 | 51.45 | 51.60 | 51.22 | 51.22 | 49.02 | 173,000 |
Apr 28, 2023 | 50.94 | 51.51 | 50.94 | 51.44 | 49.23 | 51,200 |
Apr 27, 2023 | 50.16 | 50.92 | 50.16 | 50.92 | 48.73 | 50,900 |
Apr 26, 2023 | 50.49 | 50.59 | 50.03 | 50.13 | 47.98 | 34,700 |
Apr 25, 2023 | 51.12 | 51.13 | 50.61 | 50.61 | 48.44 | 44,700 |
Apr 24, 2023 | 51.33 | 51.46 | 51.21 | 51.43 | 49.22 | 35,400 |
Apr 21, 2023 | 51.34 | 51.34 | 50.98 | 51.30 | 49.10 | 42,300 |
Apr 20, 2023 | 51.34 | 51.51 | 51.06 | 51.24 | 49.04 | 29,900 |
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%
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%
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%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
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%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+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%