NYSEArca - Delayed Quote • USD
AllianzIM U.S. Large Cap Buffer20 Jan ETF (AZBJ)
At close: October 28 at 3:50 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 26, 2024 | 31.21 | 31.28 | 31.21 | 31.27 | 31.27 | 18,461 |
Apr 25, 2024 | 31.01 | 31.15 | 31.01 | 31.10 | 31.10 | 20,100 |
Apr 24, 2024 | 31.17 | 31.21 | 31.12 | 31.19 | 31.19 | 22,148 |
Apr 23, 2024 | 31.06 | 31.21 | 31.06 | 31.15 | 31.15 | 22,930 |
Apr 22, 2024 | 30.93 | 31.09 | 30.93 | 30.98 | 30.98 | 12,156 |
Apr 19, 2024 | 31.03 | 31.03 | 30.85 | 30.87 | 30.87 | 14,402 |
Apr 18, 2024 | 31.01 | 31.10 | 30.93 | 30.94 | 30.94 | 52,512 |
Apr 17, 2024 | 31.05 | 31.07 | 30.95 | 31.02 | 31.02 | 29,654 |
Apr 16, 2024 | 31.10 | 31.11 | 31.01 | 31.03 | 31.03 | 23,996 |
Apr 15, 2024 | 31.22 | 31.30 | 31.03 | 31.06 | 31.06 | 15,167 |
Apr 12, 2024 | 31.29 | 31.30 | 31.15 | 31.20 | 31.20 | 24,100 |
Apr 11, 2024 | 31.29 | 31.35 | 31.23 | 31.31 | 31.31 | 19,971 |
Apr 10, 2024 | 31.31 | 31.31 | 31.20 | 31.29 | 31.29 | 23,266 |
Apr 9, 2024 | 31.33 | 31.38 | 31.28 | 31.35 | 31.35 | 146,300 |
Apr 8, 2024 | 31.33 | 31.40 | 31.32 | 31.33 | 31.33 | 21,630 |
Apr 5, 2024 | 31.27 | 31.39 | 31.27 | 31.37 | 31.37 | 58,559 |
Apr 4, 2024 | 31.47 | 31.47 | 31.22 | 31.22 | 31.22 | 19,736 |
Apr 3, 2024 | 31.33 | 31.39 | 31.33 | 31.37 | 31.37 | 30,514 |
Apr 2, 2024 | 31.27 | 31.36 | 31.27 | 31.33 | 31.33 | 26,043 |
Apr 1, 2024 | 31.43 | 31.45 | 31.36 | 31.37 | 31.37 | 28,648 |
Mar 28, 2024 | 31.47 | 31.48 | 31.36 | 31.44 | 31.44 | 45,341 |
Mar 27, 2024 | 31.40 | 31.42 | 31.33 | 31.40 | 31.40 | 29,089 |
Mar 26, 2024 | 31.35 | 31.42 | 31.32 | 31.35 | 31.35 | 15,885 |
Mar 25, 2024 | 31.31 | 31.41 | 31.31 | 31.39 | 31.39 | 22,040 |
Mar 22, 2024 | 31.37 | 31.44 | 31.35 | 31.39 | 31.39 | 23,063 |
Mar 21, 2024 | 31.44 | 31.45 | 31.34 | 31.38 | 31.38 | 27,570 |
Mar 20, 2024 | 31.27 | 31.39 | 31.22 | 31.31 | 31.31 | 29,968 |
Mar 19, 2024 | 31.12 | 31.26 | 31.12 | 31.22 | 31.22 | 24,489 |
Mar 18, 2024 | 31.19 | 31.26 | 31.17 | 31.22 | 31.22 | 14,422 |
Mar 15, 2024 | 31.15 | 31.19 | 31.09 | 31.10 | 31.10 | 23,477 |
Mar 14, 2024 | 31.30 | 31.30 | 31.13 | 31.15 | 31.15 | 19,997 |
Mar 13, 2024 | 31.24 | 31.27 | 31.17 | 31.24 | 31.24 | 36,482 |
Mar 12, 2024 | 31.17 | 31.25 | 31.16 | 31.25 | 31.25 | 24,024 |
Mar 11, 2024 | 31.08 | 31.16 | 31.04 | 31.15 | 31.15 | 18,431 |
Mar 8, 2024 | 31.13 | 31.25 | 31.10 | 31.14 | 31.14 | 18,980 |
Mar 7, 2024 | 31.21 | 31.24 | 31.09 | 31.16 | 31.16 | 88,404 |
Mar 6, 2024 | 31.03 | 31.16 | 31.03 | 31.05 | 31.05 | 37,428 |
Mar 5, 2024 | 31.08 | 31.11 | 30.97 | 31.00 | 31.00 | 190,676 |
Mar 4, 2024 | 31.08 | 31.22 | 31.08 | 31.11 | 31.11 | 20,429 |
Mar 1, 2024 | 31.08 | 31.21 | 31.06 | 31.14 | 31.14 | 32,330 |
Feb 29, 2024 | 31.05 | 31.14 | 31.00 | 31.05 | 31.05 | 22,763 |
Feb 28, 2024 | 30.97 | 31.06 | 30.96 | 31.01 | 31.01 | 58,233 |
Feb 27, 2024 | 31.02 | 31.08 | 30.96 | 31.01 | 31.01 | 30,046 |
Feb 26, 2024 | 31.06 | 31.08 | 30.99 | 31.04 | 31.04 | 31,810 |
Feb 23, 2024 | 31.08 | 31.11 | 31.01 | 31.01 | 31.01 | 26,784 |
Feb 22, 2024 | 30.98 | 31.08 | 30.90 | 31.04 | 31.04 | 26,005 |
Feb 21, 2024 | 30.79 | 30.82 | 30.75 | 30.81 | 30.81 | 45,470 |
Feb 20, 2024 | 30.81 | 30.85 | 30.74 | 30.77 | 30.77 | 36,302 |
Feb 16, 2024 | 30.86 | 30.95 | 30.83 | 30.89 | 30.89 | 21,087 |
Feb 15, 2024 | 30.90 | 30.95 | 30.82 | 30.93 | 30.93 | 29,105 |
Feb 14, 2024 | 30.81 | 30.90 | 30.76 | 30.89 | 30.89 | 40,684 |
Feb 13, 2024 | 30.75 | 30.79 | 30.61 | 30.70 | 30.70 | 31,162 |
Feb 12, 2024 | 30.87 | 30.96 | 30.87 | 30.89 | 30.89 | 106,595 |
Feb 9, 2024 | 30.88 | 30.95 | 30.83 | 30.92 | 30.92 | 50,019 |
Feb 8, 2024 | 30.85 | 31.24 | 30.80 | 30.84 | 30.84 | 43,335 |
Feb 7, 2024 | 30.79 | 30.97 | 30.79 | 30.88 | 30.88 | 49,871 |
Feb 6, 2024 | 30.71 | 30.79 | 30.68 | 30.73 | 30.73 | 41,174 |
Feb 5, 2024 | 30.71 | 30.76 | 30.63 | 30.76 | 30.76 | 25,727 |
Feb 2, 2024 | 30.68 | 30.82 | 30.68 | 30.71 | 30.71 | 25,990 |
Feb 1, 2024 | 30.52 | 30.69 | 30.51 | 30.63 | 30.63 | 48,484 |
Jan 31, 2024 | 30.63 | 30.76 | 30.48 | 30.52 | 30.52 | 52,596 |
Jan 30, 2024 | 30.73 | 30.80 | 30.64 | 30.71 | 30.71 | 40,644 |
Jan 29, 2024 | 30.63 | 30.74 | 30.58 | 30.73 | 30.73 | 72,852 |
Jan 26, 2024 | 30.64 | 31.15 | 30.55 | 30.64 | 30.64 | 71,822 |
Jan 25, 2024 | 30.64 | 30.68 | 30.56 | 30.66 | 30.66 | 90,825 |
Jan 24, 2024 | 30.64 | 30.68 | 30.53 | 30.58 | 30.58 | 64,506 |
Jan 23, 2024 | 30.54 | 30.59 | 30.48 | 30.52 | 30.52 | 212,917 |
Jan 22, 2024 | 30.52 | 30.57 | 30.48 | 30.48 | 30.48 | 65,029 |
Jan 19, 2024 | 30.37 | 30.51 | 30.33 | 30.45 | 30.45 | 89,293 |
Jan 18, 2024 | 30.27 | 30.56 | 30.16 | 30.35 | 30.35 | 122,841 |
Jan 17, 2024 | 30.19 | 30.49 | 30.11 | 30.19 | 30.19 | 174,291 |
Jan 16, 2024 | 30.38 | 30.38 | 30.24 | 30.30 | 30.30 | 170,958 |
Jan 12, 2024 | 30.40 | 30.50 | 30.27 | 30.36 | 30.36 | 398,987 |
Jan 11, 2024 | 30.36 | 30.36 | 30.17 | 30.32 | 30.32 | 107,560 |
Jan 10, 2024 | 30.28 | 30.50 | 30.20 | 30.33 | 30.33 | 290,294 |
Jan 9, 2024 | 30.25 | 30.25 | 30.15 | 30.18 | 30.18 | 133,642 |
Jan 8, 2024 | 30.20 | 30.26 | 30.00 | 30.26 | 30.26 | 153,226 |
Jan 5, 2024 | 30.08 | 30.14 | 29.96 | 30.05 | 30.05 | 288,983 |
Jan 4, 2024 | 30.06 | 30.17 | 30.00 | 30.00 | 30.00 | 466,239 |
Jan 3, 2024 | 30.15 | 30.16 | 29.97 | 30.04 | 30.04 | 414,387 |
Jan 2, 2024 | 30.24 | 30.24 | 30.11 | 30.15 | 30.15 | 781,272 |
Dec 29, 2023 | 30.31 | 30.48 | 30.24 | 30.30 | 30.30 | 5,683,322 |
Dec 28, 2023 | 30.30 | 30.31 | 30.22 | 30.26 | 30.26 | 317,663 |
Dec 27, 2023 | 30.20 | 30.29 | 30.19 | 30.23 | 30.23 | 541,368 |
Dec 26, 2023 | 30.22 | 30.27 | 30.22 | 30.25 | 30.25 | 335,331 |
Dec 22, 2023 | 30.15 | 30.26 | 30.15 | 30.21 | 30.21 | 19,070 |
Dec 21, 2023 | 30.23 | 30.24 | 30.13 | 30.18 | 30.18 | 94,926 |
Dec 20, 2023 | 30.20 | 30.25 | 29.83 | 30.14 | 30.14 | 24,601 |
Dec 19, 2023 | 30.26 | 30.26 | 30.18 | 30.18 | 30.18 | 6,938 |
Dec 18, 2023 | 30.27 | 30.27 | 29.85 | 30.13 | 30.13 | 17,259 |
Dec 15, 2023 | 30.22 | 30.22 | 30.12 | 30.16 | 30.16 | 14,632 |
Dec 14, 2023 | 30.17 | 30.17 | 30.11 | 30.15 | 30.15 | 14,654 |
Dec 13, 2023 | 30.16 | 30.20 | 30.10 | 30.15 | 30.15 | 33,784 |
Dec 12, 2023 | 30.09 | 30.18 | 30.09 | 30.14 | 30.14 | 6,517 |
Dec 11, 2023 | 30.06 | 30.16 | 30.06 | 30.16 | 30.16 | 5,844 |
Dec 8, 2023 | 30.11 | 30.14 | 30.04 | 30.11 | 30.11 | 2,137 |
Dec 7, 2023 | 30.05 | 30.11 | 30.03 | 30.10 | 30.10 | 2,171 |
Dec 6, 2023 | 30.08 | 30.13 | 30.02 | 30.05 | 30.05 | 382,306 |
Dec 5, 2023 | 30.04 | 30.06 | 30.01 | 30.05 | 30.05 | 1,073 |
Dec 4, 2023 | 30.05 | 30.05 | 29.99 | 30.05 | 30.05 | 1,990 |
Dec 1, 2023 | 29.98 | 30.08 | 29.97 | 30.04 | 30.04 | 19,610 |
Nov 30, 2023 | 30.00 | 30.00 | 29.93 | 29.99 | 29.99 | 69,384 |
Nov 29, 2023 | 29.97 | 30.01 | 29.96 | 29.99 | 29.99 | 3,693 |
Nov 28, 2023 | 29.93 | 30.04 | 29.93 | 30.01 | 30.01 | 12,416 |
Nov 27, 2023 | 29.98 | 30.02 | 29.93 | 29.99 | 29.99 | 3,410 |
Nov 24, 2023 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 172 |
Nov 22, 2023 | 30.01 | 30.01 | 29.95 | 29.99 | 29.99 | 3,184 |
Nov 21, 2023 | 29.89 | 29.92 | 29.89 | 29.92 | 29.92 | 2,134 |
Nov 20, 2023 | 29.86 | 29.95 | 29.86 | 29.89 | 29.89 | 10,963 |
Nov 17, 2023 | 29.79 | 29.88 | 29.78 | 29.83 | 29.83 | 12,268 |
Nov 16, 2023 | 29.82 | 29.82 | 29.75 | 29.82 | 29.82 | 2,396 |
Nov 15, 2023 | 29.82 | 29.82 | 29.76 | 29.80 | 29.80 | 26,803 |
Nov 14, 2023 | 29.72 | 29.78 | 29.72 | 29.77 | 29.77 | 3,522 |
Nov 13, 2023 | 29.55 | 29.57 | 29.53 | 29.55 | 29.55 | 8,608 |
Nov 10, 2023 | 29.39 | 29.57 | 29.32 | 29.53 | 29.53 | 4,138 |
Nov 9, 2023 | 29.43 | 29.48 | 29.29 | 29.30 | 29.30 | 9,023 |
Nov 8, 2023 | 29.39 | 29.45 | 29.32 | 29.43 | 29.43 | 8,587 |
Nov 7, 2023 | 29.32 | 29.44 | 29.32 | 29.39 | 29.39 | 9,566 |
Nov 6, 2023 | 29.28 | 29.34 | 29.26 | 29.30 | 29.30 | 10,116 |
Nov 3, 2023 | 29.21 | 29.34 | 29.21 | 29.31 | 29.31 | 31,884 |
Nov 2, 2023 | 28.93 | 29.14 | 28.93 | 29.14 | 29.14 | 15,549 |
Nov 1, 2023 | 28.63 | 28.82 | 28.59 | 28.77 | 28.77 | 6,585 |
Oct 31, 2023 | 28.38 | 28.55 | 28.38 | 28.55 | 28.55 | 2,304 |
Oct 30, 2023 | 28.24 | 28.44 | 28.23 | 28.41 | 28.41 | 21,374 |
Oct 27, 2023 | 28.25 | 28.27 | 28.10 | 28.14 | 28.14 | 3,275 |
Oct 26, 2023 | 28.33 | 28.41 | 28.25 | 28.26 | 28.26 | 3,766 |
Oct 25, 2023 | 28.60 | 28.64 | 28.46 | 28.50 | 28.50 | 5,300 |
Oct 24, 2023 | 28.81 | 28.81 | 28.64 | 28.78 | 28.78 | 9,414 |
Oct 23, 2023 | 28.65 | 28.80 | 28.62 | 28.64 | 28.64 | 3,946 |
Oct 20, 2023 | 28.75 | 28.77 | 28.67 | 28.67 | 28.67 | 1,328 |
Oct 19, 2023 | 28.97 | 29.04 | 28.85 | 28.87 | 28.87 | 6,391 |
Oct 18, 2023 | 29.07 | 29.09 | 28.98 | 28.99 | 28.99 | 2,806 |
Oct 17, 2023 | 29.04 | 29.27 | 29.04 | 29.19 | 29.19 | 3,321 |
Oct 16, 2023 | 29.03 | 29.23 | 29.03 | 29.21 | 29.21 | 9,592 |
Oct 13, 2023 | 29.10 | 29.10 | 28.97 | 29.00 | 29.00 | 4,130 |
Oct 12, 2023 | 29.12 | 29.21 | 29.06 | 29.11 | 29.11 | 5,459 |
Oct 11, 2023 | 29.11 | 29.21 | 29.05 | 29.21 | 29.21 | 4,845 |
Oct 10, 2023 | 29.08 | 29.12 | 29.08 | 29.10 | 29.10 | 1,819 |
Oct 9, 2023 | 28.84 | 28.99 | 28.84 | 28.99 | 28.99 | 5,601 |
Oct 6, 2023 | 28.64 | 28.94 | 28.64 | 28.93 | 28.93 | 34,639 |
Oct 5, 2023 | 28.65 | 28.73 | 28.57 | 28.72 | 28.72 | 58,514 |
Oct 4, 2023 | 28.57 | 28.71 | 28.57 | 28.71 | 28.71 | 6,588 |
Oct 3, 2023 | 28.73 | 28.73 | 28.54 | 28.57 | 28.57 | 68,392 |
Oct 2, 2023 | 28.82 | 28.84 | 28.74 | 28.80 | 28.80 | 9,880 |
Sep 29, 2023 | 28.93 | 28.94 | 28.81 | 28.82 | 28.82 | 2,926 |
Sep 28, 2023 | 28.86 | 28.92 | 28.84 | 28.85 | 28.85 | 15,516 |
Sep 27, 2023 | 28.81 | 28.81 | 28.62 | 28.75 | 28.75 | 6,865 |
Sep 26, 2023 | 28.78 | 28.90 | 28.70 | 28.75 | 28.75 | 30,275 |
Sep 25, 2023 | 28.88 | 28.97 | 28.87 | 28.93 | 28.93 | 4,712 |
Sep 22, 2023 | 28.89 | 29.03 | 28.89 | 28.91 | 28.91 | 295,816 |
Sep 21, 2023 | 29.02 | 29.04 | 28.94 | 28.94 | 28.94 | 18,097 |
Sep 20, 2023 | 29.30 | 29.30 | 29.12 | 29.12 | 29.12 | 1,767 |
Sep 19, 2023 | 29.23 | 29.25 | 29.16 | 29.23 | 29.23 | 2,704 |
Sep 18, 2023 | 29.20 | 29.27 | 29.20 | 29.27 | 29.27 | 1,049 |
Sep 15, 2023 | 29.27 | 29.32 | 29.23 | 29.25 | 29.25 | 8,987 |
Sep 14, 2023 | 29.26 | 29.38 | 29.26 | 29.35 | 29.35 | 93,036 |
Sep 13, 2023 | 29.30 | 29.30 | 29.24 | 29.28 | 29.28 | 2,820 |
Sep 12, 2023 | 29.25 | 29.27 | 29.19 | 29.24 | 29.24 | 11,915 |
Sep 11, 2023 | 29.22 | 29.29 | 29.21 | 29.26 | 29.26 | 2,896 |
Sep 8, 2023 | 29.14 | 29.23 | 29.14 | 29.20 | 29.20 | 3,075 |
Sep 7, 2023 | 29.08 | 29.23 | 29.08 | 29.23 | 29.23 | 25,542 |
Sep 6, 2023 | 29.17 | 29.22 | 29.12 | 29.18 | 29.18 | 10,829 |
Sep 5, 2023 | 29.27 | 29.29 | 29.23 | 29.26 | 29.26 | 166,140 |
Sep 1, 2023 | 29.26 | 29.29 | 29.23 | 29.25 | 29.25 | 4,558 |
Aug 31, 2023 | 29.21 | 29.30 | 29.21 | 29.24 | 29.24 | 24,279 |
Aug 30, 2023 | 29.23 | 29.23 | 29.17 | 29.23 | 29.23 | 13,435 |
Aug 29, 2023 | 29.03 | 29.19 | 29.03 | 29.19 | 29.19 | 5,708 |
Aug 28, 2023 | 29.03 | 29.03 | 28.98 | 29.02 | 29.02 | 16,355 |
Aug 25, 2023 | 28.90 | 28.98 | 28.83 | 28.98 | 28.98 | 5,521 |
Aug 24, 2023 | 29.04 | 29.04 | 28.88 | 28.88 | 28.88 | 2,465 |
Aug 23, 2023 | 29.00 | 29.03 | 29.00 | 29.01 | 29.01 | 1,049 |
Aug 22, 2023 | 28.88 | 28.96 | 28.85 | 28.86 | 28.86 | 6,489 |
Aug 21, 2023 | 28.81 | 28.87 | 28.77 | 28.87 | 28.87 | 6,499 |
Aug 18, 2023 | 28.77 | 28.81 | 28.77 | 28.81 | 28.81 | 2,768 |
Aug 17, 2023 | 28.90 | 28.92 | 28.83 | 28.84 | 28.84 | 7,795 |
Aug 16, 2023 | 29.03 | 29.03 | 28.87 | 28.92 | 28.92 | 1,317 |
Aug 15, 2023 | 29.04 | 29.04 | 28.94 | 28.99 | 28.99 | 981 |
Aug 14, 2023 | 29.02 | 29.06 | 29.00 | 29.04 | 29.04 | 7,737 |
Aug 11, 2023 | 29.01 | 29.01 | 28.96 | 28.99 | 28.99 | 13,419 |
Aug 10, 2023 | 28.97 | 29.05 | 28.51 | 28.99 | 28.99 | 10,889 |
Aug 9, 2023 | 28.97 | 29.01 | 28.95 | 29.00 | 29.00 | 4,940 |
Aug 8, 2023 | 28.92 | 29.06 | 28.92 | 29.01 | 29.01 | 2,467 |
Aug 7, 2023 | 28.96 | 29.08 | 28.92 | 29.06 | 29.06 | 1,557 |
Aug 4, 2023 | 29.03 | 29.08 | 28.99 | 28.99 | 28.99 | 13,206 |
Aug 3, 2023 | 29.10 | 29.10 | 28.86 | 29.00 | 29.00 | 11,524 |
Aug 2, 2023 | 29.00 | 29.15 | 28.98 | 29.02 | 29.02 | 11,133 |
Aug 1, 2023 | 29.06 | 29.15 | 29.06 | 29.11 | 29.11 | 92,317 |
Jul 31, 2023 | 29.23 | 29.23 | 29.12 | 29.17 | 29.17 | 6,508 |
Jul 28, 2023 | 29.08 | 29.22 | 29.08 | 29.15 | 29.15 | 10,387 |
Jul 27, 2023 | 29.11 | 29.19 | 29.03 | 29.08 | 29.08 | 10,935 |
Jul 26, 2023 | 29.03 | 29.13 | 29.03 | 29.11 | 29.11 | 4,778 |
Jul 25, 2023 | 29.17 | 29.19 | 29.06 | 29.15 | 29.15 | 3,315 |
Jul 24, 2023 | 29.10 | 29.13 | 29.05 | 29.07 | 29.07 | 3,088 |
Jul 21, 2023 | 29.16 | 29.16 | 29.02 | 29.05 | 29.05 | 2,268 |
Jul 20, 2023 | 29.07 | 29.10 | 29.06 | 29.06 | 29.06 | 479 |
Jul 19, 2023 | 29.07 | 29.11 | 29.06 | 29.11 | 29.11 | 5,016 |
Jul 18, 2023 | 29.09 | 29.13 | 29.05 | 29.09 | 29.09 | 2,513 |
Jul 17, 2023 | 28.99 | 29.06 | 28.99 | 29.06 | 29.06 | 4,800 |
Jul 14, 2023 | 29.10 | 29.10 | 28.97 | 29.02 | 29.02 | 8,667 |
Jul 13, 2023 | 28.95 | 29.03 | 28.95 | 28.98 | 28.98 | 5,659 |
Jul 12, 2023 | 28.90 | 28.93 | 28.90 | 28.93 | 28.93 | 1,653 |
Jul 11, 2023 | 28.82 | 28.83 | 28.80 | 28.83 | 28.83 | 3,600 |
Jul 10, 2023 | 28.72 | 28.81 | 28.72 | 28.78 | 28.78 | 155,308 |
Jul 7, 2023 | 28.74 | 28.81 | 28.72 | 28.77 | 28.77 | 11,866 |
Jul 6, 2023 | 28.70 | 28.82 | 28.67 | 28.78 | 28.78 | 11,448 |
Jul 5, 2023 | 28.75 | 28.89 | 28.75 | 28.84 | 28.84 | 32,460 |
Jul 3, 2023 | 28.77 | 28.87 | 28.77 | 28.85 | 28.85 | 31,614 |
Jun 30, 2023 | 28.74 | 28.87 | 28.72 | 28.84 | 28.84 | 22,107 |
Jun 29, 2023 | 28.68 | 28.77 | 28.65 | 28.75 | 28.75 | 9,862 |
Jun 28, 2023 | 28.68 | 28.68 | 28.63 | 28.66 | 28.66 | 20,340 |
Jun 27, 2023 | 28.58 | 28.73 | 28.58 | 28.70 | 28.70 | 3,964 |
Jun 26, 2023 | 28.63 | 28.65 | 28.57 | 28.60 | 28.60 | 22,125 |
Jun 23, 2023 | 28.64 | 28.64 | 28.54 | 28.62 | 28.62 | 32,667 |
Jun 22, 2023 | 28.59 | 28.67 | 28.59 | 28.67 | 28.67 | 260 |
Jun 21, 2023 | 28.50 | 28.63 | 28.50 | 28.61 | 28.61 | 6,462 |
Jun 20, 2023 | 28.72 | 28.72 | 28.66 | 28.66 | 28.66 | 892 |
Jun 16, 2023 | 28.71 | 28.76 | 28.69 | 28.69 | 28.69 | 11,130 |
Jun 15, 2023 | 28.65 | 28.71 | 28.65 | 28.71 | 28.71 | 2,801 |
Jun 14, 2023 | 28.65 | 28.67 | 28.57 | 28.59 | 28.59 | 44,495 |
Jun 13, 2023 | 28.57 | 28.63 | 28.54 | 28.58 | 28.58 | 5,358 |
Jun 12, 2023 | 28.36 | 28.54 | 28.36 | 28.54 | 28.54 | 3,359 |
Jun 9, 2023 | 28.48 | 28.48 | 28.43 | 28.44 | 28.44 | 1,088 |
Jun 8, 2023 | 28.22 | 28.47 | 28.22 | 28.43 | 28.43 | 5,946 |
Jun 7, 2023 | 28.37 | 28.41 | 28.32 | 28.33 | 28.33 | 2,666 |
Jun 6, 2023 | 28.22 | 28.39 | 28.22 | 28.35 | 28.35 | 5,399 |
Jun 5, 2023 | 28.31 | 28.37 | 28.30 | 28.32 | 28.32 | 15,259 |
Jun 2, 2023 | 28.25 | 28.37 | 28.23 | 28.30 | 28.30 | 10,145 |
Jun 1, 2023 | 28.06 | 28.24 | 28.06 | 28.13 | 28.13 | 2,715 |
May 31, 2023 | 27.99 | 28.07 | 27.97 | 28.07 | 28.07 | 4,960 |
May 30, 2023 | 28.07 | 28.10 | 28.05 | 28.08 | 28.08 | 6,942 |
May 26, 2023 | 28.06 | 28.11 | 28.03 | 28.10 | 28.10 | 5,136 |
May 25, 2023 | 27.84 | 27.98 | 27.84 | 27.97 | 27.97 | 4,176 |
May 24, 2023 | 27.78 | 27.88 | 27.78 | 27.79 | 27.79 | 5,262 |
May 23, 2023 | 27.87 | 28.08 | 27.87 | 27.92 | 27.92 | 9,222 |
May 22, 2023 | 28.03 | 28.06 | 28.03 | 28.06 | 28.06 | 1,015 |
May 19, 2023 | 28.03 | 28.06 | 28.03 | 28.06 | 28.06 | 2,772 |
May 18, 2023 | 27.91 | 28.08 | 27.91 | 28.08 | 28.08 | 1,762 |
May 17, 2023 | 27.77 | 27.95 | 27.77 | 27.95 | 27.95 | 2,025 |
May 16, 2023 | 27.81 | 27.86 | 27.79 | 27.84 | 27.84 | 2,000 |
May 15, 2023 | 27.85 | 27.90 | 27.83 | 27.88 | 27.88 | 5,705 |
May 12, 2023 | 27.88 | 27.88 | 27.74 | 27.82 | 27.82 | 8,685 |
May 11, 2023 | 27.83 | 27.85 | 27.83 | 27.83 | 27.83 | 6,449 |
May 10, 2023 | 27.84 | 27.88 | 27.73 | 27.86 | 27.86 | 16,555 |
May 9, 2023 | 27.73 | 27.83 | 27.73 | 27.78 | 27.78 | 6,363 |
May 8, 2023 | 27.83 | 27.84 | 27.77 | 27.81 | 27.81 | 7,271 |
May 5, 2023 | 27.83 | 27.83 | 27.74 | 27.79 | 27.79 | 5,446 |
May 4, 2023 | 27.64 | 27.67 | 27.56 | 27.59 | 27.59 | 3,578 |
May 3, 2023 | 27.77 | 27.79 | 27.69 | 27.69 | 27.69 | 4,474 |
May 2, 2023 | 27.88 | 27.88 | 27.70 | 27.75 | 27.75 | 5,243 |
May 1, 2023 | 27.88 | 27.88 | 27.83 | 27.87 | 27.87 | 86,719 |
Apr 28, 2023 | 27.73 | 27.89 | 27.73 | 27.85 | 27.85 | 23,431 |
Apr 27, 2023 | 27.66 | 27.76 | 27.61 | 27.76 | 27.76 | 3,308 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%