NYSEArca - Delayed Quote • USD
ALPS Sector Dividend Dogs ETF (SDOG)
At close: April 23 at 3:41 PM EDT
After hours: April 23 at 4:05 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 23, 2024 | 52.18 | 52.61 | 52.15 | 52.44 | 52.44 | 33,003 |
Apr 22, 2024 | 51.87 | 52.44 | 51.77 | 52.21 | 52.21 | 40,500 |
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 |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
QQQ Invesco QQQ Trust
425.07
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%