NYSEArca - Nasdaq Real Time Price • USD
abrdn Physical Gold Shares ETF (SGOL)
As of 11:35 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 | 22.18 | 22.33 | 22.14 | 22.26 | 22.26 | 1,350,552 |
Apr 23, 2024 | 22.10 | 22.29 | 22.08 | 22.20 | 22.20 | 4,067,200 |
Apr 22, 2024 | 22.35 | 22.40 | 22.22 | 22.27 | 22.27 | 4,110,200 |
Apr 19, 2024 | 22.78 | 22.96 | 22.73 | 22.83 | 22.83 | 3,988,400 |
Apr 18, 2024 | 22.86 | 22.87 | 22.64 | 22.75 | 22.75 | 4,181,200 |
Apr 17, 2024 | 22.82 | 22.90 | 22.57 | 22.68 | 22.68 | 4,515,500 |
Apr 16, 2024 | 22.73 | 22.92 | 22.59 | 22.85 | 22.85 | 4,915,900 |
Apr 15, 2024 | 22.51 | 22.83 | 22.22 | 22.81 | 22.81 | 5,985,400 |
Apr 12, 2024 | 22.91 | 23.24 | 22.31 | 22.39 | 22.39 | 5,768,900 |
Apr 11, 2024 | 22.40 | 22.70 | 22.29 | 22.69 | 22.69 | 3,841,400 |
Apr 10, 2024 | 22.24 | 22.49 | 22.17 | 22.26 | 22.26 | 6,042,600 |
Apr 9, 2024 | 22.48 | 22.60 | 22.35 | 22.48 | 22.48 | 4,368,400 |
Apr 8, 2024 | 22.31 | 22.39 | 22.16 | 22.36 | 22.36 | 3,770,500 |
Apr 5, 2024 | 21.94 | 22.28 | 21.91 | 22.21 | 22.21 | 3,077,200 |
Apr 4, 2024 | 21.88 | 22.04 | 21.79 | 21.85 | 21.85 | 7,510,400 |
Apr 3, 2024 | 21.75 | 21.97 | 21.72 | 21.97 | 21.97 | 4,859,300 |
Apr 2, 2024 | 21.59 | 21.79 | 21.52 | 21.78 | 21.78 | 5,456,000 |
Apr 1, 2024 | 21.54 | 21.55 | 21.31 | 21.45 | 21.45 | 4,881,800 |
Mar 28, 2024 | 21.11 | 21.27 | 21.05 | 21.24 | 21.24 | 3,099,300 |
Mar 27, 2024 | 20.89 | 20.98 | 20.89 | 20.96 | 20.96 | 3,233,000 |
Mar 26, 2024 | 20.93 | 20.94 | 20.76 | 20.81 | 20.81 | 3,080,400 |
Mar 25, 2024 | 20.78 | 20.85 | 20.75 | 20.76 | 20.76 | 1,890,600 |
Mar 22, 2024 | 20.78 | 20.84 | 20.62 | 20.69 | 20.69 | 3,957,100 |
Mar 21, 2024 | 21.06 | 21.06 | 20.71 | 20.86 | 20.86 | 3,476,300 |
Mar 20, 2024 | 20.57 | 20.92 | 20.56 | 20.86 | 20.86 | 4,197,800 |
Mar 19, 2024 | 20.62 | 20.63 | 20.55 | 20.62 | 20.62 | 2,437,000 |
Mar 18, 2024 | 20.62 | 20.67 | 20.60 | 20.64 | 20.64 | 2,588,400 |
Mar 15, 2024 | 20.63 | 20.71 | 20.60 | 20.63 | 20.63 | 3,377,000 |
Mar 14, 2024 | 20.68 | 20.70 | 20.58 | 20.69 | 20.69 | 4,583,500 |
Mar 13, 2024 | 20.68 | 20.84 | 20.68 | 20.76 | 20.76 | 2,833,800 |
Mar 12, 2024 | 20.70 | 20.71 | 20.56 | 20.62 | 20.62 | 5,396,100 |
Mar 11, 2024 | 20.83 | 20.90 | 20.80 | 20.85 | 20.85 | 3,945,100 |
Mar 8, 2024 | 20.74 | 20.99 | 20.69 | 20.82 | 20.82 | 2,973,300 |
Mar 7, 2024 | 20.59 | 20.66 | 20.54 | 20.64 | 20.64 | 3,383,800 |
Mar 6, 2024 | 20.44 | 20.58 | 20.39 | 20.53 | 20.53 | 3,447,400 |
Mar 5, 2024 | 20.38 | 20.46 | 20.30 | 20.36 | 20.36 | 3,115,900 |
Mar 4, 2024 | 20.04 | 20.27 | 20.02 | 20.24 | 20.24 | 3,075,500 |
Mar 1, 2024 | 19.64 | 19.97 | 19.55 | 19.91 | 19.91 | 2,560,200 |
Feb 29, 2024 | 19.57 | 19.61 | 19.53 | 19.53 | 19.53 | 1,973,200 |
Feb 28, 2024 | 19.44 | 19.46 | 19.41 | 19.45 | 19.45 | 1,599,700 |
Feb 27, 2024 | 19.46 | 19.48 | 19.40 | 19.40 | 19.40 | 2,074,400 |
Feb 26, 2024 | 19.38 | 19.45 | 19.36 | 19.44 | 19.44 | 2,149,100 |
Feb 23, 2024 | 19.36 | 19.52 | 19.35 | 19.47 | 19.47 | 2,734,600 |
Feb 22, 2024 | 19.36 | 19.37 | 19.31 | 19.36 | 19.36 | 1,883,500 |
Feb 21, 2024 | 19.39 | 19.41 | 19.32 | 19.35 | 19.35 | 3,003,000 |
Feb 20, 2024 | 19.40 | 19.41 | 19.34 | 19.36 | 19.36 | 1,700,800 |
Feb 16, 2024 | 19.11 | 19.27 | 19.08 | 19.23 | 19.23 | 2,205,200 |
Feb 15, 2024 | 19.15 | 19.20 | 19.10 | 19.17 | 19.17 | 2,221,200 |
Feb 14, 2024 | 19.01 | 19.09 | 18.97 | 19.03 | 19.03 | 2,124,800 |
Feb 13, 2024 | 19.13 | 19.13 | 19.02 | 19.04 | 19.04 | 2,551,800 |
Feb 12, 2024 | 19.27 | 19.33 | 19.23 | 19.32 | 19.32 | 2,457,500 |
Feb 9, 2024 | 19.35 | 19.38 | 19.31 | 19.35 | 19.35 | 2,027,500 |
Feb 8, 2024 | 19.39 | 19.46 | 19.38 | 19.43 | 19.43 | 2,406,700 |
Feb 7, 2024 | 19.45 | 19.55 | 19.44 | 19.45 | 19.45 | 3,036,600 |
Feb 6, 2024 | 19.39 | 19.50 | 19.38 | 19.46 | 19.46 | 2,763,700 |
Feb 5, 2024 | 19.30 | 19.39 | 19.27 | 19.37 | 19.37 | 2,840,600 |
Feb 2, 2024 | 19.42 | 19.50 | 19.39 | 19.46 | 19.46 | 3,317,000 |
Feb 1, 2024 | 19.58 | 19.75 | 19.52 | 19.65 | 19.65 | 4,157,200 |
Jan 31, 2024 | 19.54 | 19.66 | 19.42 | 19.45 | 19.45 | 4,355,300 |
Jan 30, 2024 | 19.58 | 19.60 | 19.41 | 19.46 | 19.46 | 2,097,300 |
Jan 29, 2024 | 19.43 | 19.45 | 19.32 | 19.43 | 19.43 | 2,514,600 |
Jan 26, 2024 | 19.32 | 19.33 | 19.27 | 19.31 | 19.31 | 2,631,000 |
Jan 25, 2024 | 19.33 | 19.37 | 19.25 | 19.31 | 19.31 | 2,450,600 |
Jan 24, 2024 | 19.43 | 19.44 | 19.23 | 19.23 | 19.23 | 2,574,400 |
Jan 23, 2024 | 19.35 | 19.42 | 19.33 | 19.39 | 19.39 | 2,233,700 |
Jan 22, 2024 | 19.33 | 19.38 | 19.28 | 19.31 | 19.31 | 2,706,200 |
Jan 19, 2024 | 19.42 | 19.43 | 19.35 | 19.39 | 19.39 | 2,769,700 |
Jan 18, 2024 | 19.23 | 19.34 | 19.23 | 19.33 | 19.33 | 2,583,600 |
Jan 17, 2024 | 19.34 | 19.34 | 19.14 | 19.17 | 19.17 | 3,345,100 |
Jan 16, 2024 | 19.52 | 19.53 | 19.35 | 19.39 | 19.39 | 2,947,800 |
Jan 12, 2024 | 19.67 | 19.72 | 19.52 | 19.57 | 19.57 | 2,566,800 |
Jan 11, 2024 | 19.40 | 19.46 | 19.25 | 19.38 | 19.38 | 3,715,700 |
Jan 10, 2024 | 19.41 | 19.45 | 19.32 | 19.34 | 19.34 | 2,120,100 |
Jan 9, 2024 | 19.48 | 19.48 | 19.37 | 19.40 | 19.40 | 2,906,100 |
Jan 8, 2024 | 19.31 | 19.48 | 19.30 | 19.39 | 19.39 | 3,244,700 |
Jan 5, 2024 | 19.57 | 19.73 | 19.51 | 19.53 | 19.53 | 4,006,900 |
Jan 4, 2024 | 19.50 | 19.58 | 19.47 | 19.54 | 19.54 | 2,996,100 |
Jan 3, 2024 | 19.49 | 19.59 | 19.42 | 19.52 | 19.52 | 5,440,900 |
Jan 2, 2024 | 19.75 | 19.80 | 19.67 | 19.68 | 19.68 | 4,478,300 |
Dec 29, 2023 | 19.71 | 19.78 | 19.69 | 19.74 | 19.74 | 3,055,800 |
Dec 28, 2023 | 19.81 | 19.90 | 19.75 | 19.76 | 19.76 | 1,975,000 |
Dec 27, 2023 | 19.78 | 19.94 | 19.77 | 19.87 | 19.87 | 2,130,000 |
Dec 26, 2023 | 19.70 | 19.78 | 19.65 | 19.77 | 19.77 | 1,527,000 |
Dec 22, 2023 | 19.76 | 19.80 | 19.61 | 19.64 | 19.64 | 2,134,300 |
Dec 21, 2023 | 19.53 | 19.57 | 19.47 | 19.55 | 19.55 | 1,789,700 |
Dec 20, 2023 | 19.48 | 19.50 | 19.40 | 19.40 | 19.40 | 1,838,900 |
Dec 19, 2023 | 19.42 | 19.58 | 19.41 | 19.52 | 19.52 | 1,408,400 |
Dec 18, 2023 | 19.35 | 19.45 | 19.32 | 19.37 | 19.37 | 1,720,400 |
Dec 15, 2023 | 19.46 | 19.50 | 19.27 | 19.29 | 19.29 | 2,206,900 |
Dec 14, 2023 | 19.48 | 19.59 | 19.40 | 19.48 | 19.48 | 2,269,400 |
Dec 13, 2023 | 18.96 | 19.36 | 18.92 | 19.35 | 19.35 | 3,301,000 |
Dec 12, 2023 | 18.97 | 18.99 | 18.91 | 18.93 | 18.93 | 1,505,300 |
Dec 11, 2023 | 19.03 | 19.04 | 18.90 | 18.95 | 18.95 | 1,962,700 |
Dec 8, 2023 | 19.18 | 19.27 | 19.08 | 19.16 | 19.16 | 2,431,100 |
Dec 7, 2023 | 19.44 | 19.46 | 19.32 | 19.41 | 19.41 | 2,393,700 |
Dec 6, 2023 | 19.43 | 19.45 | 19.35 | 19.39 | 19.39 | 2,083,700 |
Dec 5, 2023 | 19.35 | 19.38 | 19.23 | 19.32 | 19.32 | 1,696,900 |
Dec 4, 2023 | 19.57 | 19.64 | 19.33 | 19.39 | 19.39 | 3,723,200 |
Dec 1, 2023 | 19.47 | 19.85 | 19.47 | 19.81 | 19.81 | 3,174,800 |
Nov 30, 2023 | 19.50 | 19.53 | 19.43 | 19.47 | 19.47 | 2,074,000 |
Nov 29, 2023 | 19.50 | 19.60 | 19.50 | 19.56 | 19.56 | 2,308,600 |
Nov 28, 2023 | 19.38 | 19.54 | 19.35 | 19.52 | 19.52 | 2,695,800 |
Nov 27, 2023 | 19.24 | 19.27 | 19.19 | 19.26 | 19.26 | 2,046,500 |
Nov 24, 2023 | 19.13 | 19.16 | 19.10 | 19.15 | 19.15 | 983,000 |
Nov 22, 2023 | 19.12 | 19.16 | 19.01 | 19.04 | 19.04 | 1,182,400 |
Nov 21, 2023 | 19.14 | 19.20 | 19.10 | 19.12 | 19.12 | 2,652,200 |
Nov 20, 2023 | 18.80 | 18.93 | 18.80 | 18.92 | 18.92 | 2,146,100 |
Nov 17, 2023 | 18.97 | 18.99 | 18.93 | 18.95 | 18.95 | 1,864,900 |
Nov 16, 2023 | 18.86 | 19.02 | 18.86 | 18.95 | 18.95 | 1,632,400 |
Nov 15, 2023 | 18.78 | 18.79 | 18.71 | 18.74 | 18.74 | 2,432,000 |
Nov 14, 2023 | 18.74 | 18.85 | 18.74 | 18.78 | 18.78 | 2,063,000 |
Nov 13, 2023 | 18.50 | 18.65 | 18.48 | 18.62 | 18.62 | 2,198,600 |
Nov 10, 2023 | 18.63 | 18.63 | 18.49 | 18.52 | 18.52 | 2,103,300 |
Nov 9, 2023 | 18.66 | 18.80 | 18.66 | 18.73 | 18.73 | 2,708,800 |
Nov 8, 2023 | 18.77 | 18.78 | 18.63 | 18.64 | 18.64 | 2,024,300 |
Nov 7, 2023 | 18.80 | 18.84 | 18.75 | 18.84 | 18.84 | 1,353,400 |
Nov 6, 2023 | 19.00 | 19.00 | 18.91 | 18.91 | 18.91 | 998,800 |
Nov 3, 2023 | 19.02 | 19.13 | 19.02 | 19.06 | 19.06 | 1,903,400 |
Nov 2, 2023 | 18.99 | 19.01 | 18.93 | 19.00 | 19.00 | 1,814,100 |
Nov 1, 2023 | 18.98 | 19.07 | 18.85 | 18.92 | 18.92 | 3,290,100 |
Oct 31, 2023 | 19.09 | 19.20 | 18.93 | 18.98 | 18.98 | 3,011,100 |
Oct 30, 2023 | 19.15 | 19.15 | 19.05 | 19.10 | 19.10 | 2,144,900 |
Oct 27, 2023 | 18.97 | 19.22 | 18.93 | 19.20 | 19.20 | 2,182,500 |
Oct 26, 2023 | 18.91 | 19.03 | 18.87 | 18.99 | 18.99 | 2,549,300 |
Oct 25, 2023 | 18.91 | 19.01 | 18.78 | 18.94 | 18.94 | 2,687,600 |
Oct 24, 2023 | 18.79 | 18.92 | 18.74 | 18.87 | 18.87 | 2,795,200 |
Oct 23, 2023 | 18.92 | 18.93 | 18.85 | 18.88 | 18.88 | 2,478,900 |
Oct 20, 2023 | 18.93 | 19.10 | 18.89 | 18.94 | 18.94 | 2,911,900 |
Oct 19, 2023 | 18.67 | 18.92 | 18.66 | 18.88 | 18.88 | 2,050,900 |
Oct 18, 2023 | 18.66 | 18.77 | 18.54 | 18.66 | 18.66 | 3,305,700 |
Oct 17, 2023 | 18.40 | 18.47 | 18.36 | 18.39 | 18.39 | 1,447,500 |
Oct 16, 2023 | 18.35 | 18.40 | 18.32 | 18.36 | 18.36 | 1,629,700 |
Oct 13, 2023 | 18.25 | 18.47 | 18.23 | 18.44 | 18.44 | 2,125,900 |
Oct 12, 2023 | 17.94 | 17.97 | 17.87 | 17.88 | 17.88 | 1,309,100 |
Oct 11, 2023 | 17.90 | 17.96 | 17.87 | 17.92 | 17.92 | 1,245,900 |
Oct 10, 2023 | 17.76 | 17.82 | 17.73 | 17.80 | 17.80 | 1,889,600 |
Oct 9, 2023 | 17.66 | 17.83 | 17.65 | 17.82 | 17.82 | 1,713,600 |
Oct 6, 2023 | 17.44 | 17.56 | 17.38 | 17.50 | 17.50 | 2,626,400 |
Oct 5, 2023 | 17.40 | 17.43 | 17.35 | 17.41 | 17.41 | 1,700,100 |
Oct 4, 2023 | 17.45 | 17.47 | 17.38 | 17.44 | 17.44 | 2,720,000 |
Oct 3, 2023 | 17.44 | 17.53 | 17.41 | 17.44 | 17.44 | 2,661,600 |
Oct 2, 2023 | 17.55 | 17.58 | 17.48 | 17.50 | 17.50 | 2,535,200 |
Sep 29, 2023 | 17.94 | 17.95 | 17.66 | 17.69 | 17.69 | 2,373,200 |
Sep 28, 2023 | 17.94 | 17.96 | 17.78 | 17.86 | 17.86 | 1,852,100 |
Sep 27, 2023 | 18.07 | 18.08 | 17.91 | 17.96 | 17.96 | 2,226,000 |
Sep 26, 2023 | 18.24 | 18.27 | 18.16 | 18.17 | 18.17 | 2,293,200 |
Sep 25, 2023 | 18.40 | 18.43 | 18.32 | 18.32 | 18.32 | 2,568,400 |
Sep 22, 2023 | 18.42 | 18.45 | 18.41 | 18.43 | 18.43 | 1,616,800 |
Sep 21, 2023 | 18.35 | 18.41 | 18.33 | 18.37 | 18.37 | 1,935,700 |
Sep 20, 2023 | 18.49 | 18.63 | 18.49 | 18.49 | 18.49 | 2,075,300 |
Sep 19, 2023 | 18.51 | 18.52 | 18.46 | 18.49 | 18.49 | 1,387,200 |
Sep 18, 2023 | 18.44 | 18.50 | 18.40 | 18.49 | 18.49 | 1,467,900 |
Sep 15, 2023 | 18.41 | 18.47 | 18.39 | 18.40 | 18.40 | 2,055,300 |
Sep 14, 2023 | 18.20 | 18.30 | 18.18 | 18.26 | 18.26 | 1,926,800 |
Sep 13, 2023 | 18.30 | 18.33 | 18.26 | 18.27 | 18.27 | 2,544,600 |
Sep 12, 2023 | 18.26 | 18.33 | 18.26 | 18.30 | 18.30 | 1,096,800 |
Sep 11, 2023 | 18.45 | 18.47 | 18.38 | 18.39 | 18.39 | 1,665,200 |
Sep 8, 2023 | 18.39 | 18.47 | 18.34 | 18.36 | 18.36 | 1,233,900 |
Sep 7, 2023 | 18.38 | 18.40 | 18.35 | 18.37 | 18.37 | 1,059,100 |
Sep 6, 2023 | 18.38 | 18.46 | 18.32 | 18.34 | 18.34 | 1,477,300 |
Sep 5, 2023 | 18.48 | 18.50 | 18.42 | 18.43 | 18.43 | 2,018,300 |
Sep 1, 2023 | 18.64 | 18.68 | 18.51 | 18.56 | 18.56 | 2,626,100 |
Aug 31, 2023 | 18.60 | 18.61 | 18.55 | 18.57 | 18.57 | 1,318,000 |
Aug 30, 2023 | 18.63 | 18.65 | 18.59 | 18.59 | 18.59 | 2,205,400 |
Aug 29, 2023 | 18.37 | 18.55 | 18.35 | 18.54 | 18.54 | 2,665,400 |
Aug 28, 2023 | 18.32 | 18.43 | 18.30 | 18.37 | 18.37 | 1,852,900 |
Aug 25, 2023 | 18.31 | 18.39 | 18.22 | 18.32 | 18.32 | 2,989,400 |
Aug 24, 2023 | 18.32 | 18.40 | 18.29 | 18.34 | 18.34 | 1,757,000 |
Aug 23, 2023 | 18.28 | 18.38 | 18.26 | 18.35 | 18.35 | 1,928,000 |
Aug 22, 2023 | 18.13 | 18.17 | 18.08 | 18.15 | 18.15 | 1,431,800 |
Aug 21, 2023 | 18.13 | 18.14 | 18.04 | 18.12 | 18.12 | 1,825,300 |
Aug 18, 2023 | 18.13 | 18.15 | 18.06 | 18.07 | 18.07 | 1,935,800 |
Aug 17, 2023 | 18.20 | 18.20 | 18.03 | 18.08 | 18.08 | 2,202,200 |
Aug 16, 2023 | 18.20 | 18.24 | 18.10 | 18.11 | 18.11 | 2,891,300 |
Aug 15, 2023 | 18.22 | 18.29 | 18.18 | 18.20 | 18.20 | 2,646,900 |
Aug 14, 2023 | 18.24 | 18.31 | 18.20 | 18.26 | 18.26 | 1,837,700 |
Aug 11, 2023 | 18.32 | 18.38 | 18.30 | 18.31 | 18.31 | 1,138,300 |
Aug 10, 2023 | 18.37 | 18.43 | 18.30 | 18.30 | 18.30 | 2,113,600 |
Aug 9, 2023 | 18.42 | 18.45 | 18.33 | 18.34 | 18.34 | 2,098,300 |
Aug 8, 2023 | 18.42 | 18.48 | 18.40 | 18.43 | 18.43 | 2,393,100 |
Aug 7, 2023 | 18.57 | 18.57 | 18.49 | 18.53 | 18.53 | 1,582,400 |
Aug 4, 2023 | 18.57 | 18.63 | 18.54 | 18.57 | 18.57 | 2,032,000 |
Aug 3, 2023 | 18.51 | 18.55 | 18.46 | 18.50 | 18.50 | 1,658,400 |
Aug 2, 2023 | 18.61 | 18.63 | 18.50 | 18.52 | 18.52 | 2,739,300 |
Aug 1, 2023 | 18.65 | 18.70 | 18.58 | 18.60 | 18.60 | 1,564,400 |
Jul 31, 2023 | 18.80 | 18.87 | 18.80 | 18.80 | 18.80 | 1,508,000 |
Jul 28, 2023 | 18.71 | 18.79 | 18.69 | 18.74 | 18.74 | 1,758,100 |
Jul 27, 2023 | 18.73 | 18.73 | 18.59 | 18.61 | 18.61 | 2,498,000 |
Jul 26, 2023 | 18.84 | 18.93 | 18.80 | 18.90 | 18.90 | 3,159,100 |
Jul 25, 2023 | 18.74 | 18.81 | 18.68 | 18.79 | 18.79 | 1,850,200 |
Jul 24, 2023 | 18.78 | 18.81 | 18.69 | 18.71 | 18.71 | 2,791,300 |
Jul 21, 2023 | 18.78 | 18.81 | 18.74 | 18.78 | 18.78 | 1,847,600 |
Jul 20, 2023 | 18.95 | 18.95 | 18.81 | 18.85 | 18.85 | 2,048,100 |
Jul 19, 2023 | 18.91 | 18.94 | 18.85 | 18.94 | 18.94 | 2,845,300 |
Jul 18, 2023 | 18.84 | 18.99 | 18.80 | 18.93 | 18.93 | 3,467,500 |
Jul 17, 2023 | 18.65 | 18.72 | 18.62 | 18.71 | 18.71 | 1,926,500 |
Jul 14, 2023 | 18.71 | 18.77 | 18.67 | 18.70 | 18.70 | 1,589,000 |
Jul 13, 2023 | 18.76 | 18.77 | 18.71 | 18.75 | 18.75 | 2,332,500 |
Jul 12, 2023 | 18.67 | 18.76 | 18.67 | 18.74 | 18.74 | 3,035,300 |
Jul 11, 2023 | 18.50 | 18.52 | 18.46 | 18.50 | 18.50 | 1,972,300 |
Jul 10, 2023 | 18.38 | 18.44 | 18.38 | 18.42 | 18.42 | 1,675,400 |
Jul 7, 2023 | 18.38 | 18.51 | 18.38 | 18.41 | 18.41 | 1,402,600 |
Jul 6, 2023 | 18.30 | 18.32 | 18.21 | 18.28 | 18.28 | 2,562,400 |
Jul 5, 2023 | 18.49 | 18.50 | 18.33 | 18.33 | 18.33 | 2,687,400 |
Jul 3, 2023 | 18.40 | 18.48 | 18.39 | 18.40 | 18.40 | 1,179,100 |
Jun 30, 2023 | 18.31 | 18.40 | 18.28 | 18.37 | 18.37 | 2,022,500 |
Jun 29, 2023 | 18.12 | 18.31 | 18.11 | 18.25 | 18.25 | 1,730,300 |
Jun 28, 2023 | 18.27 | 18.31 | 18.21 | 18.27 | 18.27 | 1,126,600 |
Jun 27, 2023 | 18.45 | 18.48 | 18.29 | 18.32 | 18.32 | 1,294,300 |
Jun 26, 2023 | 18.45 | 18.46 | 18.39 | 18.40 | 18.40 | 1,525,300 |
Jun 23, 2023 | 18.51 | 18.54 | 18.35 | 18.36 | 18.36 | 2,236,500 |
Jun 22, 2023 | 18.39 | 18.45 | 18.30 | 18.31 | 18.31 | 2,536,200 |
Jun 21, 2023 | 18.46 | 18.55 | 18.37 | 18.51 | 18.51 | 2,386,400 |
Jun 20, 2023 | 18.55 | 18.56 | 18.47 | 18.53 | 18.53 | 2,473,600 |
Jun 16, 2023 | 18.74 | 18.81 | 18.70 | 18.71 | 18.71 | 1,966,400 |
Jun 15, 2023 | 18.58 | 18.76 | 18.58 | 18.74 | 18.74 | 1,494,800 |
Jun 14, 2023 | 18.73 | 18.75 | 18.58 | 18.62 | 18.62 | 1,206,800 |
Jun 13, 2023 | 18.76 | 18.80 | 18.57 | 18.60 | 18.60 | 1,753,700 |
Jun 12, 2023 | 18.73 | 18.75 | 18.66 | 18.74 | 18.74 | 1,240,400 |
Jun 9, 2023 | 18.79 | 18.84 | 18.73 | 18.77 | 18.77 | 1,244,900 |
Jun 8, 2023 | 18.75 | 18.86 | 18.75 | 18.80 | 18.80 | 1,434,100 |
Jun 7, 2023 | 18.75 | 18.86 | 18.57 | 18.57 | 18.57 | 3,072,600 |
Jun 6, 2023 | 18.80 | 18.82 | 18.71 | 18.78 | 18.78 | 1,046,500 |
Jun 5, 2023 | 18.63 | 18.80 | 18.60 | 18.77 | 18.77 | 1,208,200 |
Jun 2, 2023 | 18.91 | 18.92 | 18.65 | 18.66 | 18.66 | 1,849,800 |
Jun 1, 2023 | 18.85 | 18.98 | 18.84 | 18.94 | 18.94 | 1,209,100 |
May 31, 2023 | 18.80 | 18.91 | 18.77 | 18.79 | 18.79 | 1,433,900 |
May 30, 2023 | 18.72 | 18.79 | 18.67 | 18.77 | 18.77 | 1,342,400 |
May 26, 2023 | 18.66 | 18.68 | 18.56 | 18.65 | 18.65 | 1,651,900 |
May 25, 2023 | 18.66 | 18.69 | 18.56 | 18.56 | 18.56 | 1,277,800 |
May 24, 2023 | 18.92 | 18.92 | 18.73 | 18.76 | 18.76 | 1,788,400 |
May 23, 2023 | 18.85 | 18.93 | 18.81 | 18.91 | 18.91 | 1,647,300 |
May 22, 2023 | 18.89 | 18.95 | 18.85 | 18.87 | 18.87 | 1,824,200 |
May 19, 2023 | 18.77 | 19.00 | 18.74 | 18.92 | 18.92 | 2,590,400 |
May 18, 2023 | 18.77 | 18.79 | 18.68 | 18.73 | 18.73 | 2,339,300 |
May 17, 2023 | 19.00 | 19.01 | 18.91 | 18.98 | 18.98 | 2,257,300 |
May 16, 2023 | 19.22 | 19.26 | 19.01 | 19.06 | 19.06 | 2,041,800 |
May 15, 2023 | 19.31 | 19.36 | 19.27 | 19.30 | 19.30 | 2,303,500 |
May 12, 2023 | 19.32 | 19.36 | 19.23 | 19.26 | 19.26 | 3,162,500 |
May 11, 2023 | 19.42 | 19.46 | 19.26 | 19.29 | 19.29 | 4,104,500 |
May 10, 2023 | 19.48 | 19.54 | 19.36 | 19.44 | 19.44 | 3,732,300 |
May 9, 2023 | 19.38 | 19.51 | 19.38 | 19.48 | 19.48 | 2,661,800 |
May 8, 2023 | 19.36 | 19.43 | 19.32 | 19.35 | 19.35 | 2,065,100 |
May 5, 2023 | 19.23 | 19.33 | 19.15 | 19.32 | 19.32 | 3,255,000 |
May 4, 2023 | 19.46 | 19.72 | 19.45 | 19.63 | 19.63 | 4,421,700 |
May 3, 2023 | 19.33 | 19.49 | 19.26 | 19.48 | 19.48 | 3,219,300 |
May 2, 2023 | 19.02 | 19.34 | 19.02 | 19.33 | 19.33 | 2,710,900 |
May 1, 2023 | 19.17 | 19.19 | 18.95 | 18.95 | 18.95 | 2,456,900 |
Apr 28, 2023 | 19.04 | 19.10 | 18.98 | 19.05 | 19.05 | 4,920,000 |
Apr 27, 2023 | 18.95 | 19.06 | 18.90 | 19.03 | 19.03 | 1,742,600 |
Apr 26, 2023 | 19.24 | 19.24 | 19.00 | 19.03 | 19.03 | 2,149,100 |
Apr 25, 2023 | 19.05 | 19.18 | 18.99 | 19.14 | 19.14 | 3,684,600 |
Apr 24, 2023 | 18.97 | 19.07 | 18.90 | 19.05 | 19.05 | 3,865,800 |
Related Tickers
CQQQ Invesco China Technology ETF
32.75
+2.63%
FTXL First Trust Nasdaq Semiconductor ETF
84.48
+2.35%
XSD SPDR S&P Semiconductor ETF
214.99
+2.04%
BOUT Innovator IBD Breakout Opportunities ETF
33.64
+0.08%
SOXX iShares Semiconductor ETF
208.97
+1.51%
BFOR Barron's 400 ETF
65.48
+0.32%
TOK iShares MSCI Kokusai ETF
104.26
+0.07%
SPXN ProShares S&P 500 ex-Financials ETF
54.46
0.00%
XTL SPDR S&P Telecom ETF
68.39
-0.32%
SPXE ProShares S&P 500 ex-Energy ETF
54.16
+0.25%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
45.12
0.00%
DWAT Arrow DWA Tactical: Macro ETF
10.51
+1.15%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
CWS AdvisorShares Focused Equity ETF
60.68
-0.79%
DALI First Trust Dorsey Wright DALI 1 ETF
23.02
+1.07%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.19
-0.39%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
0.00%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.64
-0.21%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
QWLD SPDR MSCI World StrategicFactors ETF
116.57
0.00%
MAGA Point Bridge America First ETF
44.65
-0.13%
XLY Consumer Discretionary Select Sector SPDR Fund
174.00
+0.85%
PSR Invesco Active U.S. Real Estate Fund
81.31
-0.67%
SMH VanEck Semiconductor ETF
209.50
+0.82%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
PSI Invesco Semiconductors ETF
52.58
+0.94%
BJAN Innovator U.S. Equity Buffer ETF - January
42.77
-0.06%
QLD ProShares Ultra QQQ
80.21
+0.65%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.43
-0.09%
IQIN IQ 500 International ETF
33.71
+0.22%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
118.55
-0.03%
SPVM Invesco S&P 500 Value with Momentum ETF
54.45
0.00%
FXL First Trust Technology AlphaDEX Fund
127.78
+0.58%
TUR iShares MSCI Turkey ETF
38.50
+0.57%
IXN iShares Global Tech ETF
70.92
+0.57%
IDX VanEck Indonesia Index ETF
15.84
+0.57%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.63
+0.56%
FLTW Franklin FTSE Taiwan ETF
41.65
+0.56%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.44
0.00%
XLK Technology Select Sector SPDR Fund
197.95
+0.42%
FIVG Defiance 5G Next Gen Connectivity ETF
36.58
+0.45%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.70
+0.44%
IYW iShares U.S. Technology ETF
129.08
+0.44%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.57
+0.43%
FLJH Franklin FTSE Japan Hedged ETF
30.70
+0.43%
CEW WisdomTree Emerging Currency Strategy Fund
17.69
+0.42%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.69
+0.44%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.87
+0.41%
PSET Principal Quality ETF
64.59
+0.40%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.90
+0.42%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.72
+0.40%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.45
+0.39%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.07
+0.40%
IHI iShares U.S. Medical Devices ETF
55.69
+0.33%
QQQ Invesco QQQ Trust
426.53
+0.34%
QTUM Defiance Quantum ETF
57.05
+0.36%
QARP Xtrackers Russell 1000 US QARP ETF
47.37
+0.35%
FTEC Fidelity MSCI Information Technology Index ETF
147.37
+0.35%
COM Direxion Auspice Broad Commodity Strategy ETF
29.29
+0.34%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.82
+0.34%
VGT Vanguard Information Technology Index Fund ETF Shares
496.31
+0.38%
PSCT Invesco S&P SmallCap Information Technology ETF
43.87
+0.31%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.79
+0.31%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.16
+0.31%
HYHG ProShares High Yield—Interest Rate Hedged
64.23
+0.30%
DXJ WisdomTree Japan Hedged Equity Fund
106.81
+0.33%
FV First Trust Dorsey Wright Focus 5 ETF
53.94
+0.28%
NACP Impact Shares NAACP Minority Empowerment ETF
36.98
-0.06%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.28%
REZ iShares Residential and Multisector Real Estate ETF
70.22
+0.28%
TRTY Cambria Trinity ETF
25.55
0.00%
IAU iShares Gold Trust
44.03
+0.27%
CIBR First Trust NASDAQ Cybersecurity ETF
54.41
+0.17%
CNXT VanEck ChiNext ETF
22.37
+0.21%
ONEQ Fidelity Nasdaq Composite Index ETF
61.92
+0.21%
GLD SPDR Gold Shares
215.51
+0.22%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.41
+0.21%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.11
+0.21%
HTUS Hull Tactical US ETF
38.75
+0.21%
IYK iShares US Consumer Staples ETF
66.67
+0.20%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.20
+0.19%
EWM iShares MSCI Malaysia ETF
22.08
+0.23%
XLRE The Real Estate Select Sector SPDR Fund
36.58
+0.22%
PTNQ Pacer Trendpilot 100 ETF
67.30
+0.17%
BBJP JPMorgan BetaBuilders Japan ETF
55.46
+0.18%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.83
+0.16%
SPHB Invesco S&P 500 High Beta ETF
82.30
+0.15%
NURE Nuveen Short-Term REIT ETF
29.74
+0.16%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.33
+0.15%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.19
0.00%
VPU Vanguard Utilities Index Fund ETF Shares
143.96
+0.13%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.70
+0.05%
GRNB VanEck Green Bond ETF
23.32
+0.13%
VRP Invesco Variable Rate Preferred ETF
23.50
+0.13%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.22
+0.12%
EWT iShares MSCI Taiwan ETF
46.38
+0.15%
IVW iShares S&P 500 Growth ETF
81.47
+0.09%
CNYA iShares MSCI China A ETF
25.89
+0.12%
FYLD Cambria Foreign Shareholder Yield ETF
26.80
0.00%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.39
+0.11%