Cboe US - Nasdaq Real Time Price • USD
VanEck CEF Municipal Income ETF (XMPT)
As of 2:45 PM 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 26, 2024 | 20.76 | 20.81 | 20.75 | 20.78 | 20.78 | 8,644 |
Apr 25, 2024 | 20.71 | 20.75 | 20.69 | 20.75 | 20.75 | 51,200 |
Apr 24, 2024 | 20.89 | 20.89 | 20.81 | 20.85 | 20.85 | 26,900 |
Apr 23, 2024 | 0.08 Dividend | |||||
Apr 23, 2024 | 20.78 | 20.86 | 20.75 | 20.83 | 20.83 | 66,400 |
Apr 22, 2024 | 20.82 | 20.90 | 20.80 | 20.80 | 20.72 | 16,500 |
Apr 19, 2024 | 20.86 | 20.96 | 20.83 | 20.83 | 20.75 | 58,400 |
Apr 18, 2024 | 20.95 | 20.95 | 20.85 | 20.85 | 20.77 | 17,100 |
Apr 17, 2024 | 20.86 | 20.97 | 20.86 | 20.93 | 20.85 | 18,000 |
Apr 16, 2024 | 20.77 | 20.93 | 20.75 | 20.85 | 20.77 | 17,600 |
Apr 15, 2024 | 20.98 | 20.98 | 20.82 | 20.87 | 20.79 | 92,000 |
Apr 12, 2024 | 21.08 | 21.12 | 21.00 | 21.03 | 20.95 | 110,900 |
Apr 11, 2024 | 21.02 | 21.07 | 20.94 | 21.04 | 20.96 | 18,900 |
Apr 10, 2024 | 21.05 | 21.13 | 20.94 | 21.01 | 20.93 | 47,000 |
Apr 9, 2024 | 21.26 | 21.27 | 21.21 | 21.21 | 21.13 | 10,400 |
Apr 8, 2024 | 21.12 | 21.27 | 21.12 | 21.19 | 21.11 | 59,500 |
Apr 5, 2024 | 21.24 | 21.24 | 21.15 | 21.15 | 21.07 | 18,800 |
Apr 4, 2024 | 21.28 | 21.31 | 21.19 | 21.23 | 21.15 | 16,600 |
Apr 3, 2024 | 21.41 | 21.41 | 21.17 | 21.18 | 21.10 | 42,600 |
Apr 2, 2024 | 21.27 | 21.31 | 21.22 | 21.28 | 21.20 | 103,300 |
Apr 1, 2024 | 0.09 Dividend | |||||
Apr 1, 2024 | 21.42 | 21.52 | 21.28 | 21.35 | 21.27 | 52,500 |
Mar 28, 2024 | 21.58 | 21.69 | 21.53 | 21.65 | 21.48 | 17,500 |
Mar 27, 2024 | 21.60 | 21.60 | 21.53 | 21.57 | 21.40 | 53,900 |
Mar 26, 2024 | 21.57 | 21.58 | 21.51 | 21.51 | 21.34 | 23,200 |
Mar 25, 2024 | 21.85 | 21.85 | 21.51 | 21.51 | 21.34 | 14,400 |
Mar 22, 2024 | 21.51 | 21.64 | 21.51 | 21.58 | 21.41 | 12,300 |
Mar 21, 2024 | 21.65 | 21.65 | 21.52 | 21.52 | 21.35 | 11,800 |
Mar 20, 2024 | 21.51 | 21.61 | 21.51 | 21.61 | 21.44 | 22,500 |
Mar 19, 2024 | 21.63 | 21.64 | 21.56 | 21.56 | 21.39 | 25,300 |
Mar 18, 2024 | 21.51 | 21.64 | 21.51 | 21.61 | 21.44 | 23,900 |
Mar 15, 2024 | 21.44 | 21.52 | 21.43 | 21.52 | 21.35 | 49,700 |
Mar 14, 2024 | 21.52 | 21.58 | 21.39 | 21.41 | 21.24 | 41,900 |
Mar 13, 2024 | 21.50 | 21.64 | 21.50 | 21.59 | 21.42 | 39,300 |
Mar 12, 2024 | 21.64 | 21.64 | 21.55 | 21.55 | 21.38 | 33,000 |
Mar 11, 2024 | 21.58 | 21.68 | 21.58 | 21.62 | 21.45 | 19,400 |
Mar 8, 2024 | 21.59 | 21.66 | 21.58 | 21.58 | 21.41 | 14,900 |
Mar 7, 2024 | 21.48 | 21.61 | 21.48 | 21.57 | 21.40 | 54,600 |
Mar 6, 2024 | 21.43 | 21.57 | 21.43 | 21.55 | 21.38 | 85,000 |
Mar 5, 2024 | 21.53 | 21.58 | 21.50 | 21.55 | 21.38 | 39,600 |
Mar 4, 2024 | 21.48 | 21.51 | 21.42 | 21.45 | 21.28 | 30,800 |
Mar 1, 2024 | 0.08 Dividend | |||||
Mar 1, 2024 | 21.42 | 21.46 | 21.33 | 21.44 | 21.27 | 13,300 |
Feb 29, 2024 | 21.44 | 21.48 | 21.41 | 21.42 | 21.17 | 13,100 |
Feb 28, 2024 | 21.27 | 21.40 | 21.27 | 21.40 | 21.15 | 24,100 |
Feb 27, 2024 | 21.36 | 21.38 | 21.27 | 21.32 | 21.08 | 21,900 |
Feb 26, 2024 | 21.45 | 21.54 | 21.36 | 21.42 | 21.17 | 99,000 |
Feb 23, 2024 | 21.45 | 21.55 | 21.45 | 21.55 | 21.30 | 12,800 |
Feb 22, 2024 | 21.46 | 21.57 | 21.46 | 21.54 | 21.29 | 32,200 |
Feb 21, 2024 | 21.54 | 21.57 | 21.47 | 21.50 | 21.25 | 35,300 |
Feb 20, 2024 | 21.46 | 21.53 | 21.46 | 21.53 | 21.28 | 22,000 |
Feb 16, 2024 | 21.47 | 21.51 | 21.43 | 21.51 | 21.26 | 49,100 |
Feb 15, 2024 | 21.50 | 21.59 | 21.49 | 21.56 | 21.31 | 44,500 |
Feb 14, 2024 | 21.37 | 21.45 | 21.33 | 21.45 | 21.20 | 74,400 |
Feb 13, 2024 | 21.22 | 21.29 | 21.22 | 21.29 | 21.05 | 20,700 |
Feb 12, 2024 | 21.45 | 21.46 | 21.41 | 21.42 | 21.17 | 60,300 |
Feb 9, 2024 | 21.36 | 21.42 | 21.33 | 21.38 | 21.13 | 16,500 |
Feb 8, 2024 | 21.45 | 21.45 | 21.29 | 21.30 | 21.06 | 23,200 |
Feb 7, 2024 | 21.42 | 21.47 | 21.32 | 21.36 | 21.12 | 88,900 |
Feb 6, 2024 | 21.17 | 21.37 | 21.17 | 21.36 | 21.12 | 35,800 |
Feb 5, 2024 | 21.35 | 21.35 | 21.19 | 21.19 | 20.95 | 47,100 |
Feb 2, 2024 | 21.44 | 21.44 | 21.30 | 21.35 | 21.11 | 68,200 |
Feb 1, 2024 | 0.08 Dividend | |||||
Feb 1, 2024 | 21.48 | 21.53 | 21.48 | 21.49 | 21.24 | 23,700 |
Jan 31, 2024 | 21.20 | 21.40 | 21.20 | 21.32 | 21.00 | 58,100 |
Jan 30, 2024 | 21.03 | 21.17 | 21.03 | 21.11 | 20.79 | 86,300 |
Jan 29, 2024 | 20.99 | 21.06 | 20.99 | 21.05 | 20.73 | 101,000 |
Jan 26, 2024 | 20.98 | 20.98 | 20.93 | 20.95 | 20.63 | 21,100 |
Jan 25, 2024 | 20.90 | 21.13 | 20.90 | 21.01 | 20.69 | 32,800 |
Jan 24, 2024 | 20.99 | 20.99 | 20.90 | 20.93 | 20.61 | 43,600 |
Jan 23, 2024 | 20.88 | 20.98 | 20.84 | 20.87 | 20.55 | 42,700 |
Jan 22, 2024 | 20.83 | 21.05 | 20.83 | 20.87 | 20.55 | 142,000 |
Jan 19, 2024 | 20.80 | 20.88 | 20.64 | 20.81 | 20.49 | 80,400 |
Jan 18, 2024 | 20.91 | 20.97 | 20.81 | 20.81 | 20.49 | 47,600 |
Jan 17, 2024 | 21.07 | 21.07 | 20.94 | 20.98 | 20.66 | 67,700 |
Jan 16, 2024 | 21.21 | 21.27 | 21.09 | 21.15 | 20.83 | 27,100 |
Jan 12, 2024 | 21.21 | 21.34 | 21.21 | 21.27 | 20.95 | 32,700 |
Jan 11, 2024 | 21.28 | 21.30 | 21.22 | 21.25 | 20.93 | 54,400 |
Jan 10, 2024 | 21.36 | 21.36 | 21.22 | 21.30 | 20.98 | 66,900 |
Jan 9, 2024 | 21.32 | 21.45 | 21.30 | 21.36 | 21.04 | 84,700 |
Jan 8, 2024 | 21.22 | 21.46 | 21.22 | 21.40 | 21.08 | 38,200 |
Jan 5, 2024 | 21.26 | 21.33 | 21.22 | 21.22 | 20.90 | 41,300 |
Jan 4, 2024 | 21.31 | 21.35 | 21.28 | 21.28 | 20.96 | 106,700 |
Jan 3, 2024 | 21.22 | 21.42 | 21.22 | 21.36 | 21.04 | 47,100 |
Jan 2, 2024 | 21.18 | 21.33 | 21.13 | 21.33 | 21.01 | 162,700 |
Dec 29, 2023 | 20.99 | 21.25 | 20.99 | 21.18 | 20.86 | 90,300 |
Dec 28, 2023 | 21.15 | 21.21 | 21.05 | 21.11 | 20.79 | 51,000 |
Dec 27, 2023 | 0.08 Dividend | |||||
Dec 27, 2023 | 21.19 | 21.28 | 21.18 | 21.18 | 20.86 | 81,600 |
Dec 26, 2023 | 21.25 | 21.35 | 21.25 | 21.26 | 20.86 | 69,300 |
Dec 22, 2023 | 21.22 | 21.36 | 21.22 | 21.29 | 20.89 | 29,300 |
Dec 21, 2023 | 21.37 | 21.37 | 21.19 | 21.22 | 20.82 | 54,500 |
Dec 20, 2023 | 21.46 | 21.46 | 21.29 | 21.33 | 20.93 | 85,200 |
Dec 19, 2023 | 21.28 | 21.43 | 21.28 | 21.40 | 21.00 | 46,600 |
Dec 18, 2023 | 21.39 | 21.39 | 21.27 | 21.30 | 20.90 | 70,600 |
Dec 15, 2023 | 21.28 | 21.37 | 21.26 | 21.36 | 20.96 | 50,300 |
Dec 14, 2023 | 21.05 | 21.26 | 21.04 | 21.25 | 20.85 | 58,600 |
Dec 13, 2023 | 20.79 | 20.98 | 20.71 | 20.95 | 20.56 | 178,300 |
Dec 12, 2023 | 20.66 | 20.82 | 20.66 | 20.80 | 20.41 | 174,400 |
Dec 11, 2023 | 20.77 | 20.83 | 20.70 | 20.70 | 20.31 | 140,400 |
Dec 8, 2023 | 20.73 | 20.81 | 20.72 | 20.80 | 20.41 | 136,200 |
Dec 7, 2023 | 20.79 | 20.86 | 20.71 | 20.78 | 20.39 | 150,200 |
Dec 6, 2023 | 20.75 | 20.84 | 20.66 | 20.72 | 20.33 | 48,500 |
Dec 5, 2023 | 20.80 | 20.80 | 20.74 | 20.79 | 20.40 | 60,300 |
Dec 4, 2023 | 20.64 | 20.80 | 20.64 | 20.74 | 20.35 | 127,500 |
Dec 1, 2023 | 0.07 Dividend | |||||
Dec 1, 2023 | 20.47 | 20.74 | 20.47 | 20.71 | 20.32 | 18,900 |
Nov 30, 2023 | 20.57 | 20.57 | 20.42 | 20.45 | 20.00 | 19,500 |
Nov 29, 2023 | 20.31 | 20.68 | 20.31 | 20.51 | 20.06 | 75,900 |
Nov 28, 2023 | 20.23 | 20.30 | 20.21 | 20.27 | 19.82 | 58,200 |
Nov 27, 2023 | 20.29 | 20.33 | 20.23 | 20.24 | 19.79 | 33,100 |
Nov 24, 2023 | 20.20 | 20.27 | 20.20 | 20.24 | 19.79 | 3,200 |
Nov 22, 2023 | 20.30 | 20.30 | 20.25 | 20.26 | 19.81 | 89,300 |
Nov 21, 2023 | 20.10 | 20.26 | 20.10 | 20.26 | 19.81 | 150,700 |
Nov 20, 2023 | 20.23 | 20.31 | 20.10 | 20.26 | 19.81 | 126,900 |
Nov 17, 2023 | 20.21 | 20.21 | 20.13 | 20.19 | 19.74 | 90,400 |
Nov 16, 2023 | 19.92 | 20.17 | 19.92 | 20.17 | 19.73 | 45,300 |
Nov 15, 2023 | 19.74 | 19.82 | 19.72 | 19.81 | 19.37 | 82,200 |
Nov 14, 2023 | 19.57 | 19.79 | 19.57 | 19.76 | 19.32 | 34,700 |
Nov 13, 2023 | 19.39 | 19.48 | 19.39 | 19.45 | 19.02 | 45,800 |
Nov 10, 2023 | 19.36 | 19.50 | 19.36 | 19.50 | 19.07 | 39,500 |
Nov 9, 2023 | 19.45 | 19.51 | 19.30 | 19.33 | 18.90 | 28,000 |
Nov 8, 2023 | 19.50 | 19.52 | 19.42 | 19.50 | 19.07 | 25,100 |
Nov 7, 2023 | 19.26 | 19.43 | 19.24 | 19.40 | 18.97 | 136,700 |
Nov 6, 2023 | 19.12 | 19.19 | 19.06 | 19.19 | 18.77 | 99,700 |
Nov 3, 2023 | 18.90 | 19.25 | 18.90 | 19.20 | 18.78 | 55,300 |
Nov 2, 2023 | 18.77 | 18.88 | 18.77 | 18.88 | 18.46 | 143,000 |
Nov 1, 2023 | 0.07 Dividend | |||||
Nov 1, 2023 | 18.31 | 18.66 | 18.31 | 18.66 | 18.25 | 102,800 |
Oct 31, 2023 | 18.26 | 18.31 | 18.25 | 18.30 | 17.83 | 63,800 |
Oct 30, 2023 | 18.06 | 18.24 | 18.06 | 18.18 | 17.71 | 47,900 |
Oct 27, 2023 | 18.09 | 18.14 | 18.04 | 18.13 | 17.66 | 42,500 |
Oct 26, 2023 | 18.00 | 18.14 | 18.00 | 18.14 | 17.67 | 153,300 |
Oct 25, 2023 | 18.17 | 18.19 | 18.01 | 18.01 | 17.55 | 133,300 |
Oct 24, 2023 | 18.24 | 18.31 | 18.20 | 18.27 | 17.80 | 55,100 |
Oct 23, 2023 | 18.22 | 18.23 | 18.11 | 18.12 | 17.65 | 81,100 |
Oct 20, 2023 | 18.29 | 18.33 | 18.15 | 18.18 | 17.71 | 153,900 |
Oct 19, 2023 | 18.37 | 18.40 | 18.29 | 18.30 | 17.83 | 30,700 |
Oct 18, 2023 | 18.50 | 18.51 | 18.38 | 18.43 | 17.96 | 51,600 |
Oct 17, 2023 | 18.64 | 18.64 | 18.55 | 18.55 | 18.07 | 34,600 |
Oct 16, 2023 | 18.80 | 18.89 | 18.72 | 18.78 | 18.30 | 40,300 |
Oct 13, 2023 | 18.99 | 19.00 | 18.92 | 18.95 | 18.46 | 23,700 |
Oct 12, 2023 | 18.93 | 19.01 | 18.85 | 18.91 | 18.42 | 89,300 |
Oct 11, 2023 | 18.90 | 19.06 | 18.90 | 19.01 | 18.52 | 105,100 |
Oct 10, 2023 | 18.71 | 18.85 | 18.71 | 18.79 | 18.31 | 41,500 |
Oct 9, 2023 | 18.68 | 18.78 | 18.68 | 18.78 | 18.30 | 17,800 |
Oct 6, 2023 | 18.79 | 18.79 | 18.54 | 18.66 | 18.18 | 68,600 |
Oct 5, 2023 | 18.79 | 18.80 | 18.67 | 18.74 | 18.26 | 97,200 |
Oct 4, 2023 | 18.81 | 18.84 | 18.74 | 18.84 | 18.36 | 31,300 |
Oct 3, 2023 | 18.65 | 18.78 | 18.59 | 18.77 | 18.29 | 866,600 |
Oct 2, 2023 | 0.07 Dividend | |||||
Oct 2, 2023 | 18.74 | 18.89 | 18.71 | 18.74 | 18.26 | 45,600 |
Sep 29, 2023 | 18.91 | 18.97 | 18.64 | 18.90 | 18.35 | 150,000 |
Sep 28, 2023 | 18.89 | 18.92 | 18.77 | 18.77 | 18.22 | 64,900 |
Sep 27, 2023 | 19.10 | 19.10 | 18.85 | 18.85 | 18.30 | 41,500 |
Sep 26, 2023 | 19.38 | 19.38 | 19.05 | 19.09 | 18.53 | 48,000 |
Sep 25, 2023 | 19.56 | 19.60 | 19.37 | 19.38 | 18.81 | 76,400 |
Sep 22, 2023 | 19.59 | 19.71 | 19.59 | 19.61 | 19.04 | 36,900 |
Sep 21, 2023 | 19.67 | 19.69 | 19.59 | 19.59 | 19.02 | 38,200 |
Sep 20, 2023 | 19.81 | 19.89 | 19.79 | 19.79 | 19.21 | 25,400 |
Sep 19, 2023 | 19.71 | 19.78 | 19.70 | 19.74 | 19.16 | 62,000 |
Sep 18, 2023 | 19.82 | 19.84 | 19.79 | 19.79 | 19.21 | 57,700 |
Sep 15, 2023 | 19.87 | 19.89 | 19.82 | 19.87 | 19.29 | 17,400 |
Sep 14, 2023 | 19.90 | 19.93 | 19.85 | 19.86 | 19.28 | 32,100 |
Sep 13, 2023 | 19.83 | 19.92 | 19.83 | 19.90 | 19.32 | 28,100 |
Sep 12, 2023 | 19.86 | 19.93 | 19.86 | 19.88 | 19.30 | 34,600 |
Sep 11, 2023 | 19.91 | 20.02 | 19.91 | 19.92 | 19.34 | 36,400 |
Sep 8, 2023 | 20.16 | 20.16 | 19.99 | 20.00 | 19.42 | 96,800 |
Sep 7, 2023 | 20.19 | 20.19 | 20.08 | 20.11 | 19.52 | 27,100 |
Sep 6, 2023 | 20.25 | 20.31 | 20.19 | 20.26 | 19.67 | 69,600 |
Sep 5, 2023 | 20.27 | 20.32 | 20.14 | 20.20 | 19.61 | 70,000 |
Sep 1, 2023 | 0.06 Dividend | |||||
Sep 1, 2023 | 20.41 | 20.43 | 20.30 | 20.34 | 19.75 | 33,000 |
Aug 31, 2023 | 20.48 | 20.48 | 20.34 | 20.35 | 19.70 | 20,600 |
Aug 30, 2023 | 20.46 | 20.46 | 20.36 | 20.40 | 19.75 | 39,300 |
Aug 29, 2023 | 20.19 | 20.42 | 20.19 | 20.35 | 19.70 | 41,400 |
Aug 28, 2023 | 20.28 | 20.28 | 20.20 | 20.20 | 19.56 | 28,500 |
Aug 25, 2023 | 20.24 | 20.25 | 20.19 | 20.25 | 19.60 | 11,800 |
Aug 24, 2023 | 20.29 | 20.32 | 20.22 | 20.25 | 19.60 | 62,300 |
Aug 23, 2023 | 20.39 | 20.42 | 20.38 | 20.42 | 19.77 | 37,900 |
Aug 22, 2023 | 20.37 | 20.41 | 20.30 | 20.34 | 19.69 | 28,100 |
Aug 21, 2023 | 20.42 | 20.42 | 20.29 | 20.33 | 19.68 | 19,100 |
Aug 18, 2023 | 20.48 | 20.55 | 20.42 | 20.45 | 19.80 | 18,500 |
Aug 17, 2023 | 20.53 | 20.53 | 20.49 | 20.52 | 19.87 | 24,400 |
Aug 16, 2023 | 20.72 | 20.75 | 20.55 | 20.58 | 19.92 | 42,500 |
Aug 15, 2023 | 20.69 | 20.89 | 20.69 | 20.75 | 20.09 | 66,300 |
Aug 14, 2023 | 20.70 | 20.79 | 20.67 | 20.79 | 20.13 | 22,900 |
Aug 11, 2023 | 20.67 | 20.80 | 20.67 | 20.76 | 20.10 | 25,200 |
Aug 10, 2023 | 20.83 | 20.84 | 20.64 | 20.64 | 19.98 | 56,200 |
Aug 9, 2023 | 20.78 | 20.78 | 20.64 | 20.75 | 20.09 | 33,500 |
Aug 8, 2023 | 20.70 | 20.73 | 20.64 | 20.73 | 20.07 | 57,300 |
Aug 7, 2023 | 20.70 | 20.71 | 20.63 | 20.69 | 20.03 | 35,100 |
Aug 4, 2023 | 20.76 | 20.82 | 20.73 | 20.81 | 20.15 | 55,400 |
Aug 3, 2023 | 20.98 | 20.98 | 20.66 | 20.68 | 20.02 | 53,900 |
Aug 2, 2023 | 21.13 | 21.13 | 21.03 | 21.10 | 20.43 | 43,000 |
Aug 1, 2023 | 0.07 Dividend | |||||
Aug 1, 2023 | 21.38 | 21.38 | 21.18 | 21.25 | 20.57 | 55,300 |
Jul 31, 2023 | 21.39 | 21.40 | 21.30 | 21.40 | 20.65 | 16,900 |
Jul 28, 2023 | 21.24 | 21.37 | 21.21 | 21.35 | 20.60 | 45,000 |
Jul 27, 2023 | 21.63 | 21.63 | 21.16 | 21.16 | 20.42 | 40,400 |
Jul 26, 2023 | 21.16 | 21.31 | 21.16 | 21.25 | 20.51 | 85,800 |
Jul 25, 2023 | 21.44 | 21.44 | 21.25 | 21.30 | 20.56 | 33,900 |
Jul 24, 2023 | 21.29 | 21.37 | 21.29 | 21.30 | 20.56 | 42,700 |
Jul 21, 2023 | 21.23 | 21.35 | 21.23 | 21.26 | 20.52 | 25,700 |
Jul 20, 2023 | 21.31 | 21.31 | 21.25 | 21.25 | 20.51 | 17,900 |
Jul 19, 2023 | 21.34 | 21.39 | 21.31 | 21.36 | 20.61 | 39,000 |
Jul 18, 2023 | 21.20 | 21.29 | 21.20 | 21.29 | 20.55 | 26,000 |
Jul 17, 2023 | 21.18 | 21.20 | 21.14 | 21.19 | 20.45 | 57,300 |
Jul 14, 2023 | 21.24 | 21.31 | 21.18 | 21.21 | 20.47 | 20,300 |
Jul 13, 2023 | 21.14 | 21.28 | 21.14 | 21.26 | 20.52 | 29,900 |
Jul 12, 2023 | 21.05 | 21.23 | 21.05 | 21.17 | 20.43 | 104,000 |
Jul 11, 2023 | 21.05 | 21.05 | 20.99 | 21.03 | 20.30 | 12,200 |
Jul 10, 2023 | 20.91 | 21.06 | 20.91 | 20.99 | 20.26 | 74,400 |
Jul 7, 2023 | 20.92 | 21.00 | 20.90 | 20.95 | 20.22 | 48,300 |
Jul 6, 2023 | 20.95 | 21.00 | 20.81 | 20.91 | 20.18 | 40,700 |
Jul 5, 2023 | 21.31 | 21.31 | 21.09 | 21.09 | 20.35 | 43,200 |
Jul 3, 2023 | 0.06 Dividend | |||||
Jul 3, 2023 | 20.97 | 21.22 | 20.97 | 21.22 | 20.48 | 27,100 |
Jun 30, 2023 | 21.15 | 21.27 | 21.11 | 21.14 | 20.35 | 11,700 |
Jun 29, 2023 | 21.39 | 21.39 | 20.99 | 21.10 | 20.31 | 64,300 |
Jun 28, 2023 | 21.31 | 21.36 | 21.26 | 21.36 | 20.56 | 80,800 |
Jun 27, 2023 | 21.20 | 21.29 | 21.18 | 21.23 | 20.43 | 75,500 |
Jun 26, 2023 | 21.16 | 21.16 | 21.10 | 21.16 | 20.37 | 11,800 |
Jun 23, 2023 | 21.05 | 21.12 | 21.04 | 21.07 | 20.28 | 45,500 |
Jun 22, 2023 | 20.92 | 21.04 | 20.92 | 20.98 | 20.19 | 52,200 |
Jun 21, 2023 | 20.84 | 21.00 | 20.84 | 21.00 | 20.21 | 29,000 |
Jun 20, 2023 | 20.85 | 21.01 | 20.85 | 20.99 | 20.20 | 38,300 |
Jun 16, 2023 | 20.92 | 20.98 | 20.92 | 20.94 | 20.16 | 28,700 |
Jun 15, 2023 | 20.98 | 21.04 | 20.97 | 21.04 | 20.25 | 21,600 |
Jun 14, 2023 | 20.88 | 20.97 | 20.88 | 20.96 | 20.17 | 34,000 |
Jun 13, 2023 | 21.06 | 21.06 | 20.91 | 20.95 | 20.17 | 26,000 |
Jun 12, 2023 | 21.00 | 21.04 | 20.96 | 21.04 | 20.25 | 24,000 |
Jun 9, 2023 | 20.98 | 21.03 | 20.95 | 21.01 | 20.22 | 21,100 |
Jun 8, 2023 | 20.97 | 21.03 | 20.96 | 20.98 | 20.19 | 20,500 |
Jun 7, 2023 | 20.98 | 20.98 | 20.83 | 20.83 | 20.05 | 29,100 |
Jun 6, 2023 | 20.80 | 20.93 | 20.80 | 20.93 | 20.15 | 31,900 |
Jun 5, 2023 | 20.81 | 20.84 | 20.75 | 20.84 | 20.06 | 19,600 |
Jun 2, 2023 | 20.93 | 20.94 | 20.74 | 20.78 | 20.00 | 35,600 |
Jun 1, 2023 | 0.07 Dividend | |||||
Jun 1, 2023 | 20.89 | 20.96 | 20.88 | 20.90 | 20.12 | 12,000 |
May 31, 2023 | 20.66 | 20.81 | 20.66 | 20.79 | 19.95 | 15,800 |
May 30, 2023 | 20.52 | 20.75 | 20.52 | 20.65 | 19.81 | 13,300 |
May 26, 2023 | 20.53 | 20.61 | 20.52 | 20.52 | 19.69 | 13,400 |
May 25, 2023 | 20.41 | 20.52 | 20.41 | 20.50 | 19.67 | 77,900 |
May 24, 2023 | 20.69 | 20.69 | 20.36 | 20.36 | 19.53 | 22,400 |
May 23, 2023 | 20.66 | 20.70 | 20.62 | 20.62 | 19.78 | 32,700 |
May 22, 2023 | 20.79 | 20.84 | 20.70 | 20.72 | 19.88 | 31,100 |
May 19, 2023 | 21.03 | 21.03 | 20.80 | 20.84 | 19.99 | 25,100 |
May 18, 2023 | 21.02 | 21.04 | 20.97 | 20.97 | 20.12 | 8,800 |
May 17, 2023 | 21.05 | 21.10 | 21.02 | 21.07 | 20.21 | 20,800 |
May 16, 2023 | 21.20 | 21.20 | 21.09 | 21.09 | 20.23 | 11,500 |
May 15, 2023 | 21.06 | 21.16 | 21.06 | 21.16 | 20.30 | 13,300 |
May 12, 2023 | 21.12 | 21.15 | 21.09 | 21.13 | 20.27 | 11,200 |
May 11, 2023 | 21.05 | 21.21 | 21.05 | 21.06 | 20.20 | 35,600 |
May 10, 2023 | 21.11 | 21.22 | 21.11 | 21.15 | 20.29 | 15,400 |
May 9, 2023 | 21.27 | 21.27 | 21.14 | 21.17 | 20.31 | 24,500 |
May 8, 2023 | 21.27 | 21.29 | 21.17 | 21.20 | 20.34 | 25,900 |
May 5, 2023 | 21.33 | 21.48 | 21.26 | 21.34 | 20.47 | 23,800 |
May 4, 2023 | 21.17 | 21.23 | 21.14 | 21.23 | 20.37 | 13,700 |
May 3, 2023 | 21.09 | 21.20 | 21.09 | 21.18 | 20.32 | 16,400 |
May 2, 2023 | 21.10 | 21.19 | 21.10 | 21.14 | 20.28 | 83,000 |
May 1, 2023 | 0.07 Dividend | |||||
May 1, 2023 | 21.39 | 21.39 | 21.13 | 21.13 | 20.27 | 23,700 |
Apr 28, 2023 | 21.47 | 21.52 | 21.42 | 21.49 | 20.55 | 23,300 |
Apr 27, 2023 | 21.29 | 21.46 | 21.29 | 21.41 | 20.48 | 42,300 |
Apr 26, 2023 | 21.36 | 21.41 | 21.26 | 21.32 | 20.39 | 38,600 |
Related Tickers
CQQQ Invesco China Technology ETF
34.06
+3.94%
QLD ProShares Ultra QQQ
82.16
+3.53%
CNXT VanEck ChiNext ETF
23.17
+3.31%
FCOM Fidelity MSCI Communication Services Index ETF
48.94
+3.25%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.34
+2.75%
EZA iShares MSCI South Africa ETF
40.07
+2.68%
SMH VanEck Semiconductor ETF
217.87
+2.67%
IGM iShares Expanded Tech Sector ETF
83.79
+2.53%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.35
+2.40%
IYW iShares U.S. Technology ETF
131.25
+2.38%
PSI Invesco Semiconductors ETF
54.70
+2.37%
FTXL First Trust Nasdaq Semiconductor ETF
87.44
+2.36%
FLJH Franklin FTSE Japan Hedged ETF
31.14
+2.33%
FBZ First Trust Brazil AlphaDEX Fund
11.47
+2.32%
FLLA Franklin FTSE Latin America ETF
22.99
+2.24%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.43
+2.23%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.79
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
68.38
+2.22%
SOXX iShares Semiconductor ETF
217.20
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.93
+2.17%
ONEQ Fidelity Nasdaq Composite Index ETF
62.84
+2.19%
TMFC Motley Fool 100 Index ETF
48.53
+2.16%
IVW iShares S&P 500 Growth ETF
82.72
+2.16%
IWY iShares Russell Top 200 Growth ETF
190.81
+2.12%
SCHG Schwab U.S. Large-Cap Growth ETF
90.72
+2.10%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.65
+2.10%
GXG Global X MSCI Colombia ETF
25.68
+2.31%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
CNRG SPDR Kensho Clean Power ETF
58.93
+1.66%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.09
+2.07%
NULG Nuveen ESG Large-Cap Growth ETF
74.14
+2.06%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.98
+2.04%
TUR iShares MSCI Turkey ETF
39.55
+2.04%
IUSG iShares Core S&P U.S. Growth ETF
114.60
+2.03%
MGK Vanguard Mega Cap Growth Index Fund
278.34
+2.03%
XSD SPDR S&P Semiconductor ETF
224.93
+1.95%
VUG Vanguard Growth Index Fund ETF Shares
335.80
+2.01%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.26
+1.97%
IWF iShares Russell 1000 Growth ETF
328.46
+1.99%
VGT Vanguard Information Technology Index Fund ETF Shares
505.11
+1.95%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.52
+1.95%
PSCT Invesco S&P SmallCap Information Technology ETF
44.53
+1.92%
IOO iShares Global 100 ETF
88.76
+1.91%
EWW iShares MSCI Mexico ETF
67.02
+1.85%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.76
+1.87%
FTEC Fidelity MSCI Information Technology Index ETF
150.13
+1.80%
QTUM Defiance Quantum ETF
58.41
+1.83%
ILCG iShares Morningstar Growth ETF
73.58
+1.82%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
22.00
+1.80%
QQQ Invesco QQQ Trust
432.01
+1.78%
XLG Invesco S&P 500 Top 50 ETF
41.24
+1.76%
IXN iShares Global Tech ETF
71.97
+1.72%
EPU iShares MSCI Peru ETF
41.15
+1.71%
FLN First Trust Latin America AlphaDEX Fund
19.71
+1.70%
CNYA iShares MSCI China A ETF
26.40
+1.66%
DSI iShares MSCI KLD 400 Social ETF
97.84
+1.63%
FV First Trust Dorsey Wright Focus 5 ETF
54.71
+1.61%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.62
+1.56%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.55%
SPHQ Invesco S&P 500 Quality ETF
59.45
+1.54%
FXL First Trust Technology AlphaDEX Fund
129.50
+1.53%
OEF iShares S&P 100 ETF
241.94
+1.51%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
XLK Technology Select Sector SPDR Fund
200.42
+1.43%
XTL SPDR S&P Telecom ETF
69.15
+1.44%
MGC Vanguard Mega Cap Index Fund
182.44
+1.39%
LIT Global X Lithium & Battery Tech ETF
42.77
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.97
+1.37%
IWL iShares Russell Top 200 ETF
124.01
+1.32%
CIBR First Trust NASDAQ Cybersecurity ETF
54.85
+1.24%
XHB SPDR S&P Homebuilders ETF
103.79
+1.29%
SPMO Invesco S&P 500 Momentum ETF
77.10
+1.30%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.36
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.69
+1.28%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
HEDJ WisdomTree Europe Hedged Equity Fund
47.77
+1.34%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.62
+1.26%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.84
+1.25%
XAR SPDR S&P Aerospace & Defense ETF
136.20
+1.18%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.50
+1.23%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.48
+1.21%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.19
+1.26%
PBUS Invesco MSCI USA ETF
51.01
+1.19%
VOO Vanguard S&P 500 ETF
467.96
+1.16%
SUSA iShares MSCI USA ESG Select ETF
105.64
+1.18%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.69
+1.18%
VV Vanguard Large Cap Index Fund
233.71
+1.16%
ESGU iShares ESG Aware MSCI USA ETF
111.82
+1.17%
EWT iShares MSCI Taiwan ETF
47.09
+1.17%
IVV iShares Core S&P 500 ETF
511.72
+1.17%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.24
+1.11%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
38.00
+1.16%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.15%
BLOK Amplify Transformational Data Sharing ETF
32.68
+1.15%
CEFS Saba Closed-End Funds ETF
19.88
+1.15%
SPY SPDR S&P 500 ETF Trust
509.12
+1.12%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.07
+0.95%