NYSEArca - Delayed Quote • USD
VanEck Steel ETF (SLX)
At close: April 24 at 3:21 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 24, 2024 | 69.95 | 70.25 | 69.00 | 69.36 | 69.36 | 9,700 |
Apr 23, 2024 | 69.58 | 70.03 | 69.47 | 69.75 | 69.75 | 19,000 |
Apr 22, 2024 | 71.12 | 71.48 | 70.92 | 71.23 | 71.23 | 6,200 |
Apr 19, 2024 | 70.48 | 70.78 | 70.16 | 70.70 | 70.70 | 5,600 |
Apr 18, 2024 | 70.80 | 71.11 | 70.10 | 70.31 | 70.31 | 9,100 |
Apr 17, 2024 | 71.43 | 71.51 | 70.43 | 70.43 | 70.43 | 7,100 |
Apr 16, 2024 | 69.97 | 70.40 | 69.27 | 70.33 | 70.33 | 16,900 |
Apr 15, 2024 | 71.70 | 72.12 | 70.88 | 71.09 | 71.09 | 16,600 |
Apr 12, 2024 | 72.38 | 72.38 | 70.94 | 71.19 | 71.19 | 17,200 |
Apr 11, 2024 | 72.31 | 72.72 | 72.08 | 72.47 | 72.47 | 16,200 |
Apr 10, 2024 | 72.94 | 72.94 | 72.05 | 72.40 | 72.40 | 8,600 |
Apr 9, 2024 | 74.23 | 74.26 | 72.99 | 73.56 | 73.56 | 5,200 |
Apr 8, 2024 | 72.41 | 73.70 | 72.41 | 73.39 | 73.39 | 12,800 |
Apr 5, 2024 | 71.64 | 72.33 | 71.63 | 72.07 | 72.07 | 11,400 |
Apr 4, 2024 | 72.93 | 73.27 | 71.90 | 71.95 | 71.95 | 29,200 |
Apr 3, 2024 | 71.74 | 72.68 | 71.74 | 72.68 | 72.68 | 9,200 |
Apr 2, 2024 | 72.27 | 72.77 | 71.79 | 72.10 | 72.10 | 11,800 |
Apr 1, 2024 | 73.00 | 73.00 | 72.50 | 72.62 | 72.62 | 15,900 |
Mar 28, 2024 | 72.37 | 72.71 | 72.27 | 72.62 | 72.62 | 7,500 |
Mar 27, 2024 | 71.77 | 72.66 | 71.73 | 72.61 | 72.61 | 25,300 |
Mar 26, 2024 | 71.79 | 71.79 | 71.10 | 71.40 | 71.40 | 9,200 |
Mar 25, 2024 | 71.95 | 72.28 | 71.48 | 71.50 | 71.50 | 15,900 |
Mar 22, 2024 | 71.47 | 71.47 | 71.12 | 71.12 | 71.12 | 3,800 |
Mar 21, 2024 | 71.29 | 71.96 | 71.29 | 71.95 | 71.95 | 12,000 |
Mar 20, 2024 | 70.04 | 71.40 | 70.04 | 71.15 | 71.15 | 7,900 |
Mar 19, 2024 | 69.27 | 70.43 | 69.26 | 70.27 | 70.27 | 16,800 |
Mar 18, 2024 | 69.82 | 69.82 | 69.25 | 69.34 | 69.34 | 5,700 |
Mar 15, 2024 | 68.76 | 69.25 | 68.52 | 69.16 | 69.16 | 19,700 |
Mar 14, 2024 | 69.97 | 69.97 | 68.10 | 68.67 | 68.67 | 12,700 |
Mar 13, 2024 | 69.86 | 70.62 | 69.86 | 70.21 | 70.21 | 21,500 |
Mar 12, 2024 | 70.18 | 70.40 | 70.05 | 70.14 | 70.14 | 8,100 |
Mar 11, 2024 | 70.02 | 70.24 | 69.39 | 69.96 | 69.96 | 22,600 |
Mar 8, 2024 | 71.15 | 71.69 | 70.79 | 70.87 | 70.87 | 11,600 |
Mar 7, 2024 | 70.75 | 71.44 | 70.75 | 71.14 | 71.14 | 14,500 |
Mar 6, 2024 | 70.09 | 70.67 | 70.09 | 70.24 | 70.24 | 12,200 |
Mar 5, 2024 | 70.10 | 70.39 | 69.66 | 69.74 | 69.74 | 9,100 |
Mar 4, 2024 | 70.74 | 71.25 | 70.44 | 70.53 | 70.53 | 12,000 |
Mar 1, 2024 | 70.90 | 71.50 | 70.66 | 70.92 | 70.92 | 248,200 |
Feb 29, 2024 | 71.04 | 71.04 | 70.48 | 70.62 | 70.62 | 10,500 |
Feb 28, 2024 | 70.69 | 70.76 | 70.32 | 70.47 | 70.47 | 6,700 |
Feb 27, 2024 | 70.60 | 71.27 | 70.60 | 71.24 | 71.24 | 7,800 |
Feb 26, 2024 | 70.54 | 70.54 | 69.96 | 70.45 | 70.45 | 20,900 |
Feb 23, 2024 | 70.15 | 70.73 | 70.15 | 70.69 | 70.69 | 18,100 |
Feb 22, 2024 | 70.04 | 70.33 | 69.82 | 70.18 | 70.18 | 5,400 |
Feb 21, 2024 | 69.49 | 69.67 | 69.37 | 69.57 | 69.57 | 6,600 |
Feb 20, 2024 | 69.80 | 69.88 | 69.37 | 69.49 | 69.49 | 9,400 |
Feb 16, 2024 | 70.64 | 71.73 | 70.64 | 70.94 | 70.94 | 15,000 |
Feb 15, 2024 | 69.26 | 70.62 | 69.26 | 70.55 | 70.55 | 9,200 |
Feb 14, 2024 | 68.55 | 69.08 | 68.35 | 69.04 | 69.04 | 7,700 |
Feb 13, 2024 | 69.47 | 69.47 | 67.67 | 67.85 | 67.85 | 9,200 |
Feb 12, 2024 | 69.92 | 70.58 | 69.90 | 70.06 | 70.06 | 9,200 |
Feb 9, 2024 | 69.57 | 69.98 | 69.50 | 69.88 | 69.88 | 8,100 |
Feb 8, 2024 | 69.48 | 69.74 | 69.34 | 69.66 | 69.66 | 12,300 |
Feb 7, 2024 | 68.65 | 69.86 | 68.65 | 69.86 | 69.86 | 53,200 |
Feb 6, 2024 | 67.98 | 68.99 | 67.98 | 68.75 | 68.75 | 38,400 |
Feb 5, 2024 | 68.27 | 68.41 | 67.65 | 68.19 | 68.19 | 58,400 |
Feb 2, 2024 | 68.98 | 69.44 | 68.98 | 69.06 | 69.06 | 5,800 |
Feb 1, 2024 | 69.35 | 69.92 | 69.35 | 69.65 | 69.65 | 11,900 |
Jan 31, 2024 | 70.43 | 70.85 | 69.42 | 69.42 | 69.42 | 22,400 |
Jan 30, 2024 | 69.99 | 70.59 | 69.35 | 70.55 | 70.55 | 14,200 |
Jan 29, 2024 | 69.76 | 69.90 | 69.07 | 69.90 | 69.90 | 8,400 |
Jan 26, 2024 | 69.90 | 70.01 | 69.50 | 69.85 | 69.85 | 8,100 |
Jan 25, 2024 | 69.45 | 69.55 | 68.77 | 69.06 | 69.06 | 9,400 |
Jan 24, 2024 | 69.70 | 70.23 | 69.37 | 69.37 | 69.37 | 10,900 |
Jan 23, 2024 | 68.88 | 69.62 | 68.88 | 68.91 | 68.91 | 18,400 |
Jan 22, 2024 | 68.30 | 68.65 | 67.76 | 68.49 | 68.49 | 13,400 |
Jan 19, 2024 | 68.22 | 68.55 | 67.96 | 68.48 | 68.48 | 13,800 |
Jan 18, 2024 | 68.31 | 68.55 | 67.91 | 68.49 | 68.49 | 9,300 |
Jan 17, 2024 | 67.97 | 68.10 | 67.51 | 67.87 | 67.87 | 9,000 |
Jan 16, 2024 | 69.15 | 69.79 | 68.42 | 68.57 | 68.57 | 17,700 |
Jan 12, 2024 | 70.64 | 70.64 | 69.68 | 69.96 | 69.96 | 11,500 |
Jan 11, 2024 | 69.78 | 69.96 | 69.34 | 69.87 | 69.87 | 31,700 |
Jan 10, 2024 | 70.06 | 70.15 | 69.48 | 69.92 | 69.92 | 84,000 |
Jan 9, 2024 | 71.00 | 71.00 | 70.10 | 70.16 | 70.16 | 15,300 |
Jan 8, 2024 | 71.42 | 72.27 | 70.94 | 72.27 | 72.27 | 11,900 |
Jan 5, 2024 | 71.55 | 72.46 | 71.55 | 71.87 | 71.87 | 22,500 |
Jan 4, 2024 | 72.09 | 72.60 | 71.95 | 71.98 | 71.98 | 12,600 |
Jan 3, 2024 | 72.08 | 73.07 | 72.00 | 72.51 | 72.51 | 17,500 |
Jan 2, 2024 | 73.26 | 73.89 | 72.81 | 73.06 | 73.06 | 25,200 |
Dec 29, 2023 | 74.23 | 74.23 | 73.59 | 73.76 | 73.76 | 11,900 |
Dec 28, 2023 | 74.91 | 74.91 | 74.32 | 74.37 | 74.37 | 10,100 |
Dec 27, 2023 | 74.67 | 75.00 | 74.40 | 74.86 | 74.86 | 16,800 |
Dec 26, 2023 | 74.27 | 74.66 | 74.27 | 74.50 | 74.50 | 12,100 |
Dec 22, 2023 | 74.34 | 74.41 | 73.86 | 74.17 | 74.17 | 26,200 |
Dec 21, 2023 | 73.33 | 73.96 | 73.33 | 73.89 | 73.89 | 11,500 |
Dec 20, 2023 | 73.38 | 73.90 | 72.55 | 72.55 | 72.55 | 42,100 |
Dec 19, 2023 | 72.64 | 73.70 | 72.64 | 73.63 | 73.63 | 17,200 |
Dec 18, 2023 | 2.07 Dividend | |||||
Dec 18, 2023 | 73.00 | 73.21 | 72.49 | 72.49 | 72.49 | 44,500 |
Dec 15, 2023 | 72.06 | 73.00 | 72.06 | 72.57 | 70.50 | 25,000 |
Dec 14, 2023 | 71.72 | 72.29 | 71.72 | 72.23 | 70.17 | 17,200 |
Dec 13, 2023 | 68.81 | 70.65 | 68.81 | 70.64 | 68.63 | 14,600 |
Dec 12, 2023 | 69.22 | 69.22 | 68.65 | 68.93 | 66.97 | 15,600 |
Dec 11, 2023 | 68.73 | 69.44 | 68.37 | 69.39 | 67.41 | 11,900 |
Dec 8, 2023 | 68.74 | 69.77 | 68.74 | 69.00 | 67.03 | 5,300 |
Dec 7, 2023 | 69.02 | 69.13 | 68.78 | 69.04 | 67.07 | 8,100 |
Dec 6, 2023 | 69.73 | 70.12 | 68.69 | 68.69 | 66.73 | 18,800 |
Dec 5, 2023 | 70.13 | 70.13 | 69.02 | 69.25 | 67.28 | 20,000 |
Dec 4, 2023 | 70.62 | 70.72 | 70.19 | 70.34 | 68.34 | 10,600 |
Dec 1, 2023 | 69.93 | 71.50 | 69.93 | 71.23 | 69.20 | 41,800 |
Nov 30, 2023 | 69.25 | 69.95 | 69.25 | 69.94 | 67.95 | 9,000 |
Nov 29, 2023 | 69.50 | 69.50 | 68.91 | 69.22 | 67.25 | 8,400 |
Nov 28, 2023 | 68.82 | 69.64 | 68.81 | 69.20 | 67.23 | 29,400 |
Nov 27, 2023 | 68.30 | 69.06 | 68.30 | 68.96 | 67.00 | 11,000 |
Nov 24, 2023 | 68.66 | 68.81 | 68.52 | 68.59 | 66.64 | 13,900 |
Nov 22, 2023 | 68.70 | 68.72 | 68.38 | 68.68 | 66.72 | 12,800 |
Nov 21, 2023 | 68.72 | 69.00 | 68.72 | 68.81 | 66.85 | 5,800 |
Nov 20, 2023 | 68.51 | 69.03 | 68.51 | 68.71 | 66.75 | 11,500 |
Nov 17, 2023 | 67.78 | 68.09 | 67.70 | 67.84 | 65.91 | 6,100 |
Nov 16, 2023 | 67.21 | 67.63 | 66.95 | 67.30 | 65.38 | 3,700 |
Nov 15, 2023 | 67.97 | 68.24 | 67.44 | 67.44 | 65.52 | 10,900 |
Nov 14, 2023 | 66.44 | 67.85 | 66.44 | 67.69 | 65.76 | 11,700 |
Nov 13, 2023 | 65.46 | 65.60 | 65.19 | 65.34 | 63.48 | 8,200 |
Nov 10, 2023 | 65.05 | 65.47 | 64.72 | 65.45 | 63.59 | 4,600 |
Nov 9, 2023 | 65.40 | 65.45 | 64.54 | 64.54 | 62.70 | 4,300 |
Nov 8, 2023 | 65.05 | 65.24 | 64.74 | 64.89 | 63.04 | 11,500 |
Nov 7, 2023 | 65.46 | 65.56 | 65.13 | 65.32 | 63.46 | 10,000 |
Nov 6, 2023 | 66.97 | 66.97 | 66.46 | 66.69 | 64.79 | 6,400 |
Nov 3, 2023 | 65.48 | 66.29 | 65.48 | 65.64 | 63.77 | 10,700 |
Nov 2, 2023 | 64.51 | 65.40 | 64.51 | 65.31 | 63.45 | 54,000 |
Nov 1, 2023 | 63.00 | 63.37 | 62.70 | 63.37 | 61.57 | 3,500 |
Oct 31, 2023 | 62.15 | 62.74 | 62.15 | 62.65 | 60.87 | 8,700 |
Oct 30, 2023 | 62.48 | 62.60 | 62.06 | 62.41 | 60.63 | 10,200 |
Oct 27, 2023 | 62.52 | 62.52 | 61.59 | 62.00 | 60.23 | 4,400 |
Oct 26, 2023 | 61.15 | 62.11 | 61.15 | 61.64 | 59.88 | 9,600 |
Oct 25, 2023 | 61.29 | 61.45 | 60.94 | 60.98 | 59.24 | 11,100 |
Oct 24, 2023 | 60.60 | 61.55 | 60.60 | 61.39 | 59.64 | 7,100 |
Oct 23, 2023 | 59.71 | 60.46 | 59.71 | 59.88 | 58.17 | 4,000 |
Oct 20, 2023 | 60.40 | 60.40 | 59.80 | 59.90 | 58.19 | 14,200 |
Oct 19, 2023 | 61.40 | 62.03 | 60.85 | 61.02 | 59.28 | 23,900 |
Oct 18, 2023 | 63.40 | 63.40 | 61.83 | 61.83 | 60.07 | 16,700 |
Oct 17, 2023 | 62.75 | 64.03 | 62.64 | 63.87 | 62.05 | 7,800 |
Oct 16, 2023 | 63.74 | 63.74 | 63.37 | 63.43 | 61.62 | 8,900 |
Oct 13, 2023 | 63.60 | 63.60 | 62.41 | 62.65 | 60.87 | 4,700 |
Oct 12, 2023 | 64.29 | 64.29 | 63.01 | 63.15 | 61.35 | 6,800 |
Oct 11, 2023 | 65.14 | 65.14 | 64.29 | 64.78 | 62.93 | 3,700 |
Oct 10, 2023 | 63.77 | 64.77 | 63.77 | 64.36 | 62.53 | 4,300 |
Oct 9, 2023 | 63.35 | 63.91 | 63.00 | 63.76 | 61.94 | 5,400 |
Oct 6, 2023 | 62.81 | 63.96 | 62.65 | 63.62 | 61.81 | 7,500 |
Oct 5, 2023 | 62.87 | 63.09 | 62.76 | 62.89 | 61.10 | 7,600 |
Oct 4, 2023 | 63.13 | 63.27 | 62.50 | 63.06 | 61.26 | 31,800 |
Oct 3, 2023 | 63.84 | 64.05 | 63.14 | 63.45 | 61.64 | 9,400 |
Oct 2, 2023 | 65.60 | 65.60 | 64.14 | 64.54 | 62.70 | 8,700 |
Sep 29, 2023 | 66.05 | 66.05 | 65.29 | 65.57 | 63.70 | 6,800 |
Sep 28, 2023 | 65.19 | 65.79 | 65.16 | 65.45 | 63.59 | 5,600 |
Sep 27, 2023 | 65.12 | 65.32 | 64.53 | 64.96 | 63.11 | 20,500 |
Sep 26, 2023 | 64.99 | 64.99 | 64.07 | 64.13 | 62.30 | 17,200 |
Sep 25, 2023 | 64.55 | 65.12 | 64.39 | 65.06 | 63.21 | 4,000 |
Sep 22, 2023 | 64.88 | 65.64 | 64.88 | 65.21 | 63.35 | 9,700 |
Sep 21, 2023 | 65.91 | 65.91 | 64.83 | 64.91 | 63.06 | 8,900 |
Sep 20, 2023 | 67.08 | 67.38 | 66.45 | 66.57 | 64.67 | 14,400 |
Sep 19, 2023 | 67.00 | 67.09 | 66.34 | 66.62 | 64.72 | 17,400 |
Sep 18, 2023 | 66.50 | 67.18 | 66.49 | 66.49 | 64.60 | 5,600 |
Sep 15, 2023 | 67.95 | 67.95 | 66.58 | 66.66 | 64.76 | 8,200 |
Sep 14, 2023 | 66.42 | 67.72 | 66.42 | 67.61 | 65.68 | 24,500 |
Sep 13, 2023 | 65.60 | 65.82 | 65.22 | 65.48 | 63.61 | 9,800 |
Sep 12, 2023 | 65.94 | 66.27 | 65.78 | 65.86 | 63.98 | 4,900 |
Sep 11, 2023 | 66.95 | 66.95 | 66.09 | 66.09 | 64.21 | 2,600 |
Sep 8, 2023 | 66.46 | 66.46 | 65.69 | 65.69 | 63.82 | 51,900 |
Sep 7, 2023 | 65.52 | 65.93 | 65.52 | 65.81 | 63.94 | 3,300 |
Sep 6, 2023 | 68.01 | 68.01 | 66.58 | 66.92 | 65.01 | 9,500 |
Sep 5, 2023 | 67.81 | 68.00 | 67.62 | 67.62 | 65.69 | 15,100 |
Sep 1, 2023 | 68.18 | 68.63 | 68.18 | 68.47 | 66.52 | 7,100 |
Aug 31, 2023 | 67.61 | 67.89 | 67.31 | 67.36 | 65.44 | 30,600 |
Aug 30, 2023 | 68.15 | 68.18 | 67.50 | 67.82 | 65.89 | 16,400 |
Aug 29, 2023 | 66.08 | 67.90 | 65.96 | 67.90 | 65.97 | 11,000 |
Aug 28, 2023 | 65.34 | 66.54 | 65.34 | 66.34 | 64.45 | 59,300 |
Aug 25, 2023 | 65.33 | 65.65 | 64.94 | 65.41 | 63.55 | 7,900 |
Aug 24, 2023 | 65.30 | 65.85 | 65.02 | 65.26 | 63.40 | 16,300 |
Aug 23, 2023 | 65.78 | 66.46 | 65.78 | 66.07 | 64.19 | 7,500 |
Aug 22, 2023 | 66.04 | 66.10 | 65.54 | 65.90 | 64.02 | 13,000 |
Aug 21, 2023 | 65.23 | 65.59 | 65.00 | 65.39 | 63.53 | 10,500 |
Aug 18, 2023 | 64.41 | 65.41 | 64.41 | 65.37 | 63.51 | 5,400 |
Aug 17, 2023 | 66.42 | 66.42 | 65.19 | 65.20 | 63.34 | 6,400 |
Aug 16, 2023 | 64.59 | 65.78 | 64.57 | 65.20 | 63.34 | 9,900 |
Aug 15, 2023 | 65.36 | 65.86 | 65.29 | 65.30 | 63.44 | 21,900 |
Aug 14, 2023 | 65.34 | 66.68 | 64.88 | 66.42 | 64.53 | 11,000 |
Aug 11, 2023 | 64.82 | 65.39 | 64.82 | 64.95 | 63.10 | 6,700 |
Aug 10, 2023 | 66.05 | 66.60 | 65.31 | 65.37 | 63.51 | 9,700 |
Aug 9, 2023 | 66.55 | 66.71 | 65.90 | 65.94 | 64.06 | 9,500 |
Aug 8, 2023 | 65.73 | 66.50 | 65.34 | 66.50 | 64.61 | 13,000 |
Aug 7, 2023 | 66.61 | 66.96 | 66.28 | 66.79 | 64.89 | 14,000 |
Aug 4, 2023 | 67.44 | 67.78 | 66.74 | 66.74 | 64.84 | 8,700 |
Aug 3, 2023 | 67.36 | 67.87 | 66.69 | 67.22 | 65.31 | 10,000 |
Aug 2, 2023 | 68.97 | 68.97 | 67.71 | 67.73 | 65.80 | 29,400 |
Aug 1, 2023 | 69.92 | 69.93 | 69.28 | 69.76 | 67.77 | 16,700 |
Jul 31, 2023 | 69.62 | 70.79 | 69.62 | 70.67 | 68.66 | 30,500 |
Jul 28, 2023 | 69.68 | 69.68 | 68.53 | 69.17 | 67.20 | 14,500 |
Jul 27, 2023 | 70.35 | 70.35 | 68.99 | 69.03 | 67.06 | 23,800 |
Jul 26, 2023 | 70.46 | 70.68 | 69.73 | 70.41 | 68.40 | 60,900 |
Jul 25, 2023 | 69.56 | 71.42 | 69.56 | 70.96 | 68.94 | 49,900 |
Jul 24, 2023 | 67.53 | 69.41 | 67.53 | 68.68 | 66.72 | 16,400 |
Jul 21, 2023 | 67.09 | 67.55 | 67.04 | 67.12 | 65.21 | 11,500 |
Jul 20, 2023 | 67.50 | 67.50 | 67.00 | 67.17 | 65.26 | 12,900 |
Jul 19, 2023 | 67.33 | 67.63 | 66.76 | 67.10 | 65.19 | 10,900 |
Jul 18, 2023 | 66.50 | 67.78 | 66.50 | 67.75 | 65.82 | 8,000 |
Jul 17, 2023 | 66.49 | 67.20 | 66.38 | 66.98 | 65.07 | 17,100 |
Jul 14, 2023 | 67.19 | 67.19 | 66.38 | 66.81 | 64.91 | 10,600 |
Jul 13, 2023 | 66.54 | 67.42 | 66.54 | 67.30 | 65.38 | 15,100 |
Jul 12, 2023 | 65.72 | 67.01 | 65.72 | 66.42 | 64.53 | 15,700 |
Jul 11, 2023 | 63.84 | 65.00 | 63.84 | 64.98 | 63.13 | 23,600 |
Jul 10, 2023 | 63.63 | 64.05 | 63.57 | 63.91 | 62.09 | 26,900 |
Jul 7, 2023 | 63.40 | 64.32 | 63.03 | 63.80 | 61.98 | 14,300 |
Jul 6, 2023 | 62.36 | 62.98 | 61.64 | 62.49 | 60.71 | 11,000 |
Jul 5, 2023 | 64.72 | 64.72 | 63.28 | 63.36 | 61.56 | 12,000 |
Jul 3, 2023 | 64.11 | 65.16 | 64.11 | 64.83 | 62.98 | 12,700 |
Jun 30, 2023 | 63.92 | 64.16 | 63.69 | 63.96 | 62.14 | 13,100 |
Jun 29, 2023 | 62.70 | 63.96 | 62.70 | 63.95 | 62.13 | 9,800 |
Jun 28, 2023 | 62.66 | 62.87 | 62.09 | 62.68 | 60.89 | 8,200 |
Jun 27, 2023 | 62.43 | 63.52 | 62.43 | 63.46 | 61.65 | 38,800 |
Jun 26, 2023 | 62.09 | 63.00 | 62.09 | 62.53 | 60.75 | 10,400 |
Jun 23, 2023 | 61.58 | 62.10 | 61.47 | 61.79 | 60.03 | 8,800 |
Jun 22, 2023 | 61.98 | 62.52 | 61.98 | 62.52 | 60.74 | 5,400 |
Jun 21, 2023 | 61.32 | 62.81 | 61.32 | 62.59 | 60.81 | 10,000 |
Jun 20, 2023 | 62.06 | 62.32 | 61.81 | 62.27 | 60.50 | 20,500 |
Jun 16, 2023 | 63.51 | 63.51 | 62.66 | 62.85 | 61.06 | 22,100 |
Jun 15, 2023 | 62.41 | 63.43 | 62.41 | 63.43 | 61.62 | 10,700 |
Jun 14, 2023 | 63.79 | 63.97 | 62.37 | 62.84 | 61.05 | 15,000 |
Jun 13, 2023 | 61.57 | 63.00 | 61.57 | 62.80 | 61.01 | 23,400 |
Jun 12, 2023 | 60.70 | 61.50 | 60.40 | 61.33 | 59.58 | 178,200 |
Jun 9, 2023 | 61.56 | 61.92 | 61.28 | 61.45 | 59.70 | 12,200 |
Jun 8, 2023 | 61.87 | 61.87 | 61.17 | 61.79 | 60.03 | 9,900 |
Jun 7, 2023 | 60.55 | 61.56 | 60.55 | 61.44 | 59.69 | 11,900 |
Jun 6, 2023 | 59.67 | 60.69 | 59.67 | 60.69 | 58.96 | 16,100 |
Jun 5, 2023 | 59.95 | 59.95 | 59.05 | 59.35 | 57.66 | 20,900 |
Jun 2, 2023 | 59.08 | 59.85 | 58.88 | 59.79 | 58.09 | 22,600 |
Jun 1, 2023 | 56.13 | 56.88 | 56.03 | 56.72 | 55.10 | 3,000 |
May 31, 2023 | 55.77 | 55.88 | 55.19 | 55.64 | 54.06 | 12,700 |
May 30, 2023 | 57.17 | 57.17 | 56.04 | 56.38 | 54.77 | 57,200 |
May 26, 2023 | 58.14 | 58.14 | 57.27 | 57.55 | 55.91 | 37,300 |
May 25, 2023 | 56.82 | 57.00 | 56.46 | 56.84 | 55.22 | 17,600 |
May 24, 2023 | 57.57 | 57.57 | 56.82 | 57.10 | 55.47 | 11,000 |
May 23, 2023 | 59.28 | 59.28 | 58.08 | 58.44 | 56.78 | 17,000 |
May 22, 2023 | 58.71 | 59.27 | 58.63 | 59.12 | 57.44 | 32,800 |
May 19, 2023 | 59.08 | 59.50 | 58.54 | 58.86 | 57.18 | 6,200 |
May 18, 2023 | 58.69 | 59.29 | 58.20 | 59.15 | 57.47 | 7,200 |
May 17, 2023 | 58.08 | 59.18 | 58.08 | 59.10 | 57.42 | 23,500 |
May 16, 2023 | 58.08 | 58.43 | 57.30 | 57.31 | 55.68 | 6,700 |
May 15, 2023 | 58.21 | 58.91 | 58.21 | 58.83 | 57.15 | 11,200 |
May 12, 2023 | 57.83 | 58.28 | 57.70 | 57.87 | 56.22 | 30,900 |
May 11, 2023 | 57.54 | 57.93 | 57.29 | 57.82 | 56.17 | 22,600 |
May 10, 2023 | 59.67 | 60.03 | 58.07 | 58.90 | 57.22 | 52,600 |
May 9, 2023 | 58.63 | 59.81 | 58.22 | 59.41 | 57.72 | 21,700 |
May 8, 2023 | 59.46 | 60.48 | 59.15 | 59.30 | 57.61 | 30,500 |
May 5, 2023 | 58.46 | 59.65 | 58.46 | 59.32 | 57.63 | 22,000 |
May 4, 2023 | 58.80 | 58.85 | 57.29 | 57.29 | 55.66 | 24,200 |
May 3, 2023 | 59.66 | 60.08 | 59.22 | 59.22 | 57.53 | 10,800 |
May 2, 2023 | 60.06 | 60.06 | 58.54 | 59.51 | 57.81 | 13,200 |
May 1, 2023 | 60.75 | 60.95 | 60.07 | 60.23 | 58.51 | 20,100 |
Apr 28, 2023 | 60.10 | 60.92 | 60.09 | 60.85 | 59.12 | 17,200 |
Apr 27, 2023 | 59.56 | 60.87 | 59.56 | 60.87 | 59.14 | 8,000 |
Apr 26, 2023 | 59.66 | 60.13 | 59.20 | 59.40 | 57.71 | 16,800 |
Apr 25, 2023 | 60.95 | 60.95 | 59.50 | 59.57 | 57.87 | 11,600 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
QQQ Invesco QQQ Trust
426.51
+0.34%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Dynamic Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%