NYSEArca - Delayed Quote • USD
VanEck Environmental Services ETF (EVX)
At close: April 24 at 2:29 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 | 161.50 | 163.19 | 161.16 | 163.02 | 163.02 | 14,200 |
Apr 23, 2024 | 162.14 | 163.26 | 162.14 | 162.83 | 162.83 | 9,300 |
Apr 22, 2024 | 161.46 | 161.95 | 161.46 | 161.67 | 161.67 | 1,400 |
Apr 19, 2024 | 160.54 | 160.76 | 160.13 | 160.76 | 160.76 | 600 |
Apr 18, 2024 | 160.50 | 160.50 | 159.76 | 159.76 | 159.76 | 800 |
Apr 17, 2024 | 159.99 | 159.99 | 159.99 | 159.99 | 159.99 | 300 |
Apr 16, 2024 | 161.19 | 161.19 | 161.19 | 161.19 | 161.19 | 500 |
Apr 15, 2024 | 162.51 | 162.51 | 161.67 | 161.67 | 161.67 | 800 |
Apr 12, 2024 | 164.10 | 164.10 | 161.94 | 162.31 | 162.31 | 2,000 |
Apr 11, 2024 | 164.05 | 164.17 | 163.63 | 164.15 | 164.15 | 2,200 |
Apr 10, 2024 | 165.09 | 165.09 | 164.07 | 165.01 | 165.01 | 1,800 |
Apr 9, 2024 | 165.89 | 166.60 | 165.51 | 166.60 | 166.60 | 900 |
Apr 8, 2024 | 166.17 | 166.17 | 165.97 | 166.15 | 166.15 | 700 |
Apr 5, 2024 | 165.10 | 165.33 | 165.10 | 165.33 | 165.33 | 2,100 |
Apr 4, 2024 | 166.54 | 166.54 | 164.35 | 164.40 | 164.40 | 800 |
Apr 3, 2024 | 165.07 | 165.80 | 165.07 | 165.40 | 165.40 | 2,600 |
Apr 2, 2024 | 165.18 | 165.18 | 164.86 | 164.91 | 164.91 | 1,000 |
Apr 1, 2024 | 166.90 | 166.90 | 165.91 | 166.41 | 166.41 | 1,700 |
Mar 28, 2024 | 167.92 | 168.06 | 167.54 | 167.54 | 167.54 | 1,200 |
Mar 27, 2024 | 166.91 | 167.33 | 166.13 | 167.33 | 167.33 | 1,200 |
Mar 26, 2024 | 165.78 | 165.78 | 164.88 | 165.04 | 165.04 | 2,500 |
Mar 25, 2024 | 165.22 | 165.22 | 165.22 | 165.22 | 165.22 | 400 |
Mar 22, 2024 | 165.92 | 165.92 | 165.92 | 165.92 | 165.92 | 200 |
Mar 21, 2024 | 166.78 | 166.78 | 166.64 | 166.64 | 166.64 | 600 |
Mar 20, 2024 | 164.25 | 165.29 | 164.25 | 165.29 | 165.29 | 900 |
Mar 19, 2024 | 162.98 | 164.04 | 162.98 | 164.04 | 164.04 | 1,000 |
Mar 18, 2024 | 162.73 | 163.47 | 162.73 | 162.77 | 162.77 | 1,600 |
Mar 15, 2024 | 162.26 | 162.39 | 162.26 | 162.39 | 162.39 | 700 |
Mar 14, 2024 | 161.95 | 162.24 | 161.15 | 161.59 | 161.59 | 2,600 |
Mar 13, 2024 | 161.36 | 162.83 | 161.36 | 162.83 | 162.83 | 1,300 |
Mar 12, 2024 | 162.17 | 162.17 | 160.65 | 162.11 | 162.11 | 13,300 |
Mar 11, 2024 | 161.94 | 161.94 | 161.94 | 161.94 | 161.94 | 500 |
Mar 8, 2024 | 161.32 | 161.32 | 161.32 | 161.32 | 161.32 | 400 |
Mar 7, 2024 | 161.76 | 161.76 | 161.30 | 161.63 | 161.63 | 900 |
Mar 6, 2024 | 160.81 | 160.81 | 160.54 | 160.54 | 160.54 | 1,900 |
Mar 5, 2024 | 161.06 | 161.06 | 160.24 | 160.24 | 160.24 | 1,100 |
Mar 4, 2024 | 162.34 | 162.37 | 162.01 | 162.01 | 162.01 | 1,800 |
Mar 1, 2024 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | 1,000 |
Feb 29, 2024 | 160.63 | 162.05 | 160.55 | 162.05 | 162.05 | 2,800 |
Feb 28, 2024 | 159.91 | 160.67 | 159.50 | 159.50 | 159.50 | 2,200 |
Feb 27, 2024 | 160.00 | 160.09 | 159.80 | 160.07 | 160.07 | 2,200 |
Feb 26, 2024 | 159.67 | 159.88 | 159.66 | 159.66 | 159.66 | 1,800 |
Feb 23, 2024 | 158.04 | 158.90 | 158.04 | 158.90 | 158.90 | 1,200 |
Feb 22, 2024 | 156.92 | 158.34 | 156.92 | 157.83 | 157.83 | 2,400 |
Feb 21, 2024 | 156.93 | 157.27 | 156.76 | 157.26 | 157.26 | 3,100 |
Feb 20, 2024 | 157.61 | 157.94 | 157.16 | 157.16 | 157.16 | 1,500 |
Feb 16, 2024 | 158.58 | 159.02 | 158.08 | 158.12 | 158.12 | 1,800 |
Feb 15, 2024 | 156.56 | 158.30 | 156.56 | 158.30 | 158.30 | 2,700 |
Feb 14, 2024 | 153.56 | 155.67 | 153.47 | 155.67 | 155.67 | 1,800 |
Feb 13, 2024 | 153.07 | 153.25 | 152.19 | 152.40 | 152.40 | 3,200 |
Feb 12, 2024 | 151.87 | 152.34 | 151.66 | 152.34 | 152.34 | 1,900 |
Feb 9, 2024 | 150.94 | 151.26 | 150.94 | 151.26 | 151.26 | 1,700 |
Feb 8, 2024 | 150.06 | 150.46 | 150.06 | 150.44 | 150.44 | 2,800 |
Feb 7, 2024 | 150.31 | 150.31 | 150.31 | 150.31 | 150.31 | 500 |
Feb 6, 2024 | 148.79 | 149.31 | 148.79 | 149.31 | 149.31 | 800 |
Feb 5, 2024 | 149.10 | 149.10 | 147.90 | 148.41 | 148.41 | 1,200 |
Feb 2, 2024 | 149.21 | 149.87 | 149.21 | 149.87 | 149.87 | 600 |
Feb 1, 2024 | 147.81 | 149.86 | 147.81 | 149.86 | 149.86 | 500 |
Jan 31, 2024 | 150.00 | 150.00 | 147.74 | 147.74 | 147.74 | 700 |
Jan 30, 2024 | 150.00 | 150.16 | 150.00 | 150.16 | 150.16 | 600 |
Jan 29, 2024 | 148.48 | 149.70 | 148.16 | 149.70 | 149.70 | 1,300 |
Jan 26, 2024 | 148.22 | 148.47 | 148.22 | 148.47 | 148.47 | 1,100 |
Jan 25, 2024 | 147.32 | 147.46 | 146.80 | 147.46 | 147.46 | 1,000 |
Jan 24, 2024 | 149.63 | 149.63 | 146.50 | 146.78 | 146.78 | 21,900 |
Jan 23, 2024 | 148.85 | 149.17 | 148.06 | 148.21 | 148.21 | 2,700 |
Jan 22, 2024 | 145.38 | 148.24 | 145.38 | 148.09 | 148.09 | 3,000 |
Jan 19, 2024 | 145.06 | 146.44 | 144.59 | 146.44 | 146.44 | 2,000 |
Jan 18, 2024 | 144.63 | 145.86 | 144.63 | 145.68 | 145.68 | 900 |
Jan 17, 2024 | 143.82 | 144.73 | 143.82 | 144.73 | 144.73 | 400 |
Jan 16, 2024 | 144.62 | 145.02 | 144.62 | 145.02 | 145.02 | 800 |
Jan 12, 2024 | 146.45 | 146.45 | 145.53 | 146.21 | 146.21 | 2,800 |
Jan 11, 2024 | 144.19 | 145.53 | 144.19 | 145.51 | 145.51 | 1,800 |
Jan 10, 2024 | 145.61 | 145.91 | 145.61 | 145.91 | 145.91 | 500 |
Jan 9, 2024 | 145.50 | 145.73 | 145.05 | 145.32 | 145.32 | 4,100 |
Jan 8, 2024 | 145.09 | 146.43 | 145.09 | 146.43 | 146.43 | 800 |
Jan 5, 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 500 |
Jan 4, 2024 | 147.54 | 147.57 | 146.75 | 146.75 | 146.75 | 2,500 |
Jan 3, 2024 | 148.78 | 148.86 | 146.95 | 147.15 | 147.15 | 5,100 |
Jan 2, 2024 | 151.62 | 151.62 | 150.52 | 150.52 | 150.52 | 1,100 |
Dec 29, 2023 | 152.83 | 152.83 | 152.41 | 152.41 | 152.41 | 2,200 |
Dec 28, 2023 | 153.45 | 153.46 | 153.22 | 153.27 | 153.27 | 2,900 |
Dec 27, 2023 | 153.53 | 153.53 | 153.20 | 153.20 | 153.20 | 2,100 |
Dec 26, 2023 | 153.22 | 153.28 | 153.22 | 153.28 | 153.28 | 900 |
Dec 22, 2023 | 152.00 | 152.52 | 152.00 | 152.26 | 152.26 | 900 |
Dec 21, 2023 | 150.72 | 151.80 | 150.72 | 151.64 | 151.64 | 2,600 |
Dec 20, 2023 | 152.99 | 153.24 | 150.34 | 150.34 | 150.34 | 2,200 |
Dec 19, 2023 | 150.04 | 151.49 | 150.04 | 151.49 | 151.49 | 2,400 |
Dec 18, 2023 | 1.45 Dividend | |||||
Dec 18, 2023 | 150.61 | 150.64 | 150.14 | 150.14 | 150.14 | 3,400 |
Dec 15, 2023 | 154.45 | 154.45 | 152.99 | 152.99 | 151.54 | 700 |
Dec 14, 2023 | 155.78 | 155.78 | 154.46 | 154.46 | 153.00 | 600 |
Dec 13, 2023 | 150.85 | 154.23 | 150.41 | 154.23 | 152.77 | 49,800 |
Dec 12, 2023 | 149.25 | 149.42 | 149.25 | 149.42 | 148.00 | 800 |
Dec 11, 2023 | 148.27 | 148.55 | 148.27 | 148.55 | 147.14 | 700 |
Dec 8, 2023 | 147.20 | 147.73 | 147.20 | 147.73 | 146.33 | 300 |
Dec 7, 2023 | 145.79 | 147.43 | 145.79 | 147.43 | 146.03 | 1,000 |
Dec 6, 2023 | 147.00 | 147.00 | 146.37 | 146.37 | 144.98 | 1,800 |
Dec 5, 2023 | 147.35 | 147.35 | 146.20 | 146.20 | 144.81 | 4,700 |
Dec 4, 2023 | 148.42 | 148.53 | 148.42 | 148.45 | 147.04 | 1,100 |
Dec 1, 2023 | 143.14 | 148.19 | 143.14 | 148.19 | 146.79 | 1,400 |
Nov 30, 2023 | 142.63 | 144.75 | 142.24 | 144.75 | 143.38 | 900 |
Nov 29, 2023 | 142.57 | 143.03 | 142.57 | 142.87 | 141.52 | 1,900 |
Nov 28, 2023 | 144.12 | 144.12 | 142.38 | 142.38 | 141.03 | 1,100 |
Nov 27, 2023 | 144.42 | 144.42 | 144.03 | 144.03 | 142.66 | 1,700 |
Nov 24, 2023 | 144.47 | 144.47 | 144.47 | 144.47 | 143.10 | 200 |
Nov 22, 2023 | 143.55 | 144.06 | 143.55 | 144.06 | 142.69 | 500 |
Nov 21, 2023 | 143.76 | 143.93 | 143.57 | 143.57 | 142.21 | 700 |
Nov 20, 2023 | 144.86 | 144.99 | 144.56 | 144.56 | 143.19 | 1,900 |
Nov 17, 2023 | 143.98 | 144.25 | 143.98 | 144.25 | 142.88 | 1,700 |
Nov 16, 2023 | 144.68 | 144.68 | 143.68 | 143.68 | 142.32 | 1,500 |
Nov 15, 2023 | 144.82 | 144.82 | 143.88 | 143.88 | 142.52 | 800 |
Nov 14, 2023 | 142.94 | 144.20 | 142.94 | 144.20 | 142.83 | 900 |
Nov 13, 2023 | 139.60 | 139.72 | 139.50 | 139.50 | 138.18 | 900 |
Nov 10, 2023 | 138.74 | 140.09 | 138.74 | 140.09 | 138.76 | 800 |
Nov 9, 2023 | 139.87 | 140.27 | 138.88 | 138.88 | 137.56 | 1,000 |
Nov 8, 2023 | 140.00 | 140.00 | 139.24 | 139.32 | 138.00 | 900 |
Nov 7, 2023 | 140.71 | 140.71 | 139.96 | 140.00 | 138.67 | 4,200 |
Nov 6, 2023 | 140.16 | 140.16 | 140.04 | 140.04 | 138.71 | 1,100 |
Nov 3, 2023 | 141.47 | 141.47 | 141.47 | 141.47 | 140.13 | 400 |
Nov 2, 2023 | 136.00 | 138.45 | 136.00 | 138.45 | 137.14 | 1,700 |
Nov 1, 2023 | 134.75 | 134.75 | 133.75 | 134.47 | 133.20 | 1,800 |
Oct 31, 2023 | 133.51 | 135.10 | 133.51 | 134.87 | 133.59 | 1,900 |
Oct 30, 2023 | 133.77 | 133.77 | 133.45 | 133.45 | 132.19 | 500 |
Oct 27, 2023 | 133.64 | 133.64 | 132.69 | 132.69 | 131.43 | 2,400 |
Oct 26, 2023 | 135.59 | 135.59 | 133.59 | 133.59 | 132.32 | 2,600 |
Oct 25, 2023 | 135.23 | 135.46 | 134.70 | 135.46 | 134.18 | 1,600 |
Oct 24, 2023 | 135.62 | 135.62 | 134.48 | 134.79 | 133.51 | 3,600 |
Oct 23, 2023 | 136.48 | 136.65 | 135.14 | 135.14 | 133.86 | 3,700 |
Oct 20, 2023 | 138.64 | 138.64 | 137.12 | 137.12 | 135.82 | 2,000 |
Oct 19, 2023 | 138.69 | 138.69 | 138.69 | 138.69 | 137.38 | 400 |
Oct 18, 2023 | 143.31 | 143.31 | 141.38 | 141.38 | 140.04 | 1,100 |
Oct 17, 2023 | 144.23 | 144.65 | 144.23 | 144.29 | 142.92 | 1,200 |
Oct 16, 2023 | 141.79 | 142.97 | 141.79 | 142.97 | 141.61 | 1,300 |
Oct 13, 2023 | 141.15 | 141.33 | 140.70 | 141.29 | 139.95 | 1,400 |
Oct 12, 2023 | 142.84 | 142.84 | 141.67 | 141.67 | 140.33 | 800 |
Oct 11, 2023 | 144.56 | 144.56 | 144.56 | 144.56 | 143.19 | 200 |
Oct 10, 2023 | 143.04 | 145.08 | 143.04 | 144.82 | 143.45 | 1,600 |
Oct 9, 2023 | 141.20 | 143.25 | 141.20 | 143.25 | 141.89 | 1,100 |
Oct 6, 2023 | 139.95 | 142.07 | 139.95 | 141.81 | 140.47 | 1,200 |
Oct 5, 2023 | 141.00 | 141.07 | 140.13 | 141.07 | 139.73 | 1,900 |
Oct 4, 2023 | 139.03 | 140.63 | 139.03 | 140.63 | 139.30 | 4,300 |
Oct 3, 2023 | 140.06 | 140.23 | 139.42 | 139.72 | 138.40 | 1,700 |
Oct 2, 2023 | 142.17 | 142.17 | 140.92 | 140.92 | 139.58 | 1,400 |
Sep 29, 2023 | 144.84 | 144.84 | 143.30 | 143.30 | 141.94 | 3,300 |
Sep 28, 2023 | 145.44 | 145.44 | 144.70 | 144.70 | 143.33 | 600 |
Sep 27, 2023 | 144.77 | 144.80 | 144.77 | 144.80 | 143.43 | 900 |
Sep 26, 2023 | 147.64 | 147.64 | 144.93 | 144.93 | 143.56 | 900 |
Sep 25, 2023 | 147.65 | 147.65 | 147.53 | 147.53 | 146.13 | 900 |
Sep 22, 2023 | 148.30 | 148.30 | 147.00 | 147.00 | 145.61 | 4,000 |
Sep 21, 2023 | 150.53 | 150.53 | 147.81 | 147.81 | 146.41 | 2,300 |
Sep 20, 2023 | 150.07 | 152.08 | 150.07 | 150.33 | 148.91 | 2,500 |
Sep 19, 2023 | 151.26 | 151.47 | 149.64 | 150.96 | 149.53 | 14,100 |
Sep 18, 2023 | 153.03 | 153.07 | 152.39 | 152.39 | 150.95 | 900 |
Sep 15, 2023 | 153.22 | 153.29 | 152.16 | 152.32 | 150.88 | 3,800 |
Sep 14, 2023 | 153.17 | 154.23 | 153.17 | 154.18 | 152.72 | 1,300 |
Sep 13, 2023 | 153.39 | 153.70 | 153.39 | 153.66 | 152.20 | 1,100 |
Sep 12, 2023 | 153.15 | 153.88 | 153.15 | 153.73 | 152.27 | 4,300 |
Sep 11, 2023 | 153.59 | 153.99 | 153.07 | 153.32 | 151.87 | 4,500 |
Sep 8, 2023 | 153.25 | 153.25 | 152.37 | 152.37 | 150.93 | 1,300 |
Sep 7, 2023 | 152.75 | 153.19 | 152.23 | 153.08 | 151.63 | 3,200 |
Sep 6, 2023 | 153.90 | 153.90 | 153.58 | 153.60 | 152.14 | 15,400 |
Sep 5, 2023 | 157.71 | 157.71 | 154.87 | 154.87 | 153.40 | 1,100 |
Sep 1, 2023 | 156.18 | 156.19 | 156.06 | 156.06 | 154.58 | 900 |
Aug 31, 2023 | 156.46 | 156.46 | 155.59 | 155.63 | 154.15 | 2,500 |
Aug 30, 2023 | 157.39 | 157.39 | 156.62 | 156.83 | 155.34 | 3,300 |
Aug 29, 2023 | 156.36 | 156.36 | 156.36 | 156.36 | 154.88 | 700 |
Aug 28, 2023 | 155.61 | 155.61 | 154.79 | 155.05 | 153.58 | 1,000 |
Aug 25, 2023 | 154.55 | 154.55 | 154.55 | 154.55 | 153.09 | 500 |
Aug 24, 2023 | 155.12 | 155.12 | 153.56 | 153.56 | 152.10 | 27,900 |
Aug 23, 2023 | 155.80 | 155.80 | 155.47 | 155.47 | 154.00 | 500 |
Aug 22, 2023 | 155.08 | 155.08 | 155.00 | 155.00 | 153.53 | 600 |
Aug 21, 2023 | 156.38 | 156.38 | 156.38 | 156.38 | 154.90 | - |
Aug 18, 2023 | 156.71 | 156.71 | 156.57 | 156.57 | 155.09 | 600 |
Aug 17, 2023 | 157.82 | 157.82 | 155.65 | 155.65 | 154.17 | 800 |
Aug 16, 2023 | 157.96 | 157.96 | 157.67 | 157.67 | 156.18 | 500 |
Aug 15, 2023 | 158.29 | 158.29 | 157.35 | 157.35 | 155.86 | 500 |
Aug 14, 2023 | 160.34 | 160.34 | 159.61 | 159.82 | 158.31 | 1,700 |
Aug 11, 2023 | 159.74 | 160.01 | 159.74 | 160.01 | 158.49 | 800 |
Aug 10, 2023 | 160.90 | 160.90 | 159.01 | 159.01 | 157.50 | 1,600 |
Aug 9, 2023 | 160.57 | 160.57 | 160.57 | 160.57 | 159.05 | 600 |
Aug 8, 2023 | 159.66 | 159.93 | 159.66 | 159.82 | 158.31 | 900 |
Aug 7, 2023 | 159.80 | 160.19 | 159.62 | 160.10 | 158.58 | 1,100 |
Aug 4, 2023 | 158.62 | 160.39 | 158.62 | 158.72 | 157.22 | 2,600 |
Aug 3, 2023 | 159.09 | 159.09 | 158.44 | 158.44 | 156.94 | 900 |
Aug 2, 2023 | 161.30 | 161.55 | 160.44 | 160.44 | 158.92 | 1,900 |
Aug 1, 2023 | 161.63 | 162.42 | 161.63 | 161.70 | 160.17 | 2,100 |
Jul 31, 2023 | 160.84 | 162.00 | 160.84 | 161.81 | 160.28 | 3,900 |
Jul 28, 2023 | 160.39 | 160.55 | 160.31 | 160.46 | 158.94 | 2,000 |
Jul 27, 2023 | 161.30 | 161.30 | 159.24 | 159.25 | 157.74 | 2,000 |
Jul 26, 2023 | 163.41 | 163.41 | 162.07 | 162.26 | 160.72 | 3,400 |
Jul 25, 2023 | 164.43 | 164.94 | 163.98 | 164.03 | 162.48 | 3,900 |
Jul 24, 2023 | 164.60 | 164.61 | 164.48 | 164.48 | 162.92 | 1,200 |
Jul 21, 2023 | 164.86 | 164.86 | 164.33 | 164.33 | 162.77 | 900 |
Jul 20, 2023 | 162.91 | 164.53 | 162.91 | 164.28 | 162.72 | 2,900 |
Jul 19, 2023 | 162.05 | 162.57 | 162.05 | 162.42 | 160.88 | 1,000 |
Jul 18, 2023 | 162.79 | 163.23 | 162.48 | 162.48 | 160.94 | 2,400 |
Jul 17, 2023 | 161.00 | 162.89 | 161.00 | 162.77 | 161.23 | 2,400 |
Jul 14, 2023 | 160.95 | 160.95 | 159.81 | 160.28 | 158.76 | 6,400 |
Jul 13, 2023 | 161.77 | 162.08 | 161.01 | 161.72 | 160.19 | 6,000 |
Jul 12, 2023 | 162.81 | 162.81 | 161.31 | 161.47 | 159.94 | 23,500 |
Jul 11, 2023 | 161.06 | 161.35 | 160.78 | 161.11 | 159.58 | 43,600 |
Jul 10, 2023 | 158.88 | 161.25 | 158.88 | 161.25 | 159.72 | 500 |
Jul 7, 2023 | 158.52 | 159.40 | 158.52 | 159.40 | 157.89 | 500 |
Jul 6, 2023 | 158.86 | 158.86 | 158.61 | 158.61 | 157.11 | 500 |
Jul 5, 2023 | 161.33 | 161.36 | 160.47 | 160.51 | 158.99 | 3,200 |
Jul 3, 2023 | 160.81 | 161.47 | 160.81 | 161.47 | 159.94 | 600 |
Jun 30, 2023 | 160.13 | 161.59 | 160.13 | 161.59 | 160.06 | 1,600 |
Jun 29, 2023 | 158.64 | 159.63 | 158.64 | 159.63 | 158.12 | 800 |
Jun 28, 2023 | 156.31 | 156.81 | 155.76 | 156.81 | 155.32 | 1,800 |
Jun 27, 2023 | 153.62 | 156.49 | 153.62 | 156.49 | 155.01 | 1,000 |
Jun 26, 2023 | 153.74 | 153.84 | 153.74 | 153.84 | 152.38 | 1,300 |
Jun 23, 2023 | 154.57 | 156.58 | 152.82 | 153.13 | 151.68 | 1,400 |
Jun 22, 2023 | 155.52 | 155.52 | 155.18 | 155.18 | 153.71 | 1,400 |
Jun 21, 2023 | 155.01 | 156.33 | 155.01 | 156.15 | 154.67 | 1,000 |
Jun 20, 2023 | 153.58 | 153.85 | 151.56 | 153.63 | 152.17 | 2,600 |
Jun 16, 2023 | 154.33 | 154.33 | 154.33 | 154.33 | 152.87 | 1,100 |
Jun 15, 2023 | 153.90 | 153.90 | 153.42 | 153.42 | 151.97 | 1,700 |
Jun 14, 2023 | 153.13 | 153.13 | 152.65 | 152.65 | 151.20 | 900 |
Jun 13, 2023 | 153.75 | 153.75 | 153.02 | 153.02 | 151.57 | 1,300 |
Jun 12, 2023 | 152.23 | 152.46 | 152.17 | 152.17 | 150.73 | 600 |
Jun 9, 2023 | 151.68 | 151.77 | 151.27 | 151.77 | 150.33 | 1,100 |
Jun 8, 2023 | 151.53 | 152.02 | 151.20 | 152.01 | 150.57 | 3,500 |
Jun 7, 2023 | 151.01 | 152.60 | 151.01 | 152.20 | 150.76 | 1,100 |
Jun 6, 2023 | 149.73 | 150.73 | 149.73 | 150.73 | 149.30 | 1,600 |
Jun 5, 2023 | 148.24 | 149.10 | 148.24 | 148.65 | 147.24 | 900 |
Jun 2, 2023 | 147.01 | 148.70 | 147.01 | 148.61 | 147.20 | 1,900 |
Jun 1, 2023 | 142.54 | 145.01 | 142.54 | 144.86 | 143.49 | 3,900 |
May 31, 2023 | 144.33 | 144.33 | 142.54 | 142.54 | 141.19 | 400 |
May 30, 2023 | 145.69 | 145.69 | 144.40 | 144.40 | 143.03 | 1,400 |
May 26, 2023 | 144.41 | 144.59 | 144.39 | 144.59 | 143.22 | 1,500 |
May 25, 2023 | 144.75 | 144.75 | 144.12 | 144.12 | 142.75 | 900 |
May 24, 2023 | 145.67 | 145.89 | 145.40 | 145.51 | 144.13 | 1,600 |
May 23, 2023 | 148.07 | 148.07 | 146.68 | 146.68 | 145.29 | 1,100 |
May 22, 2023 | 148.12 | 148.12 | 148.12 | 148.12 | 146.72 | 300 |
May 19, 2023 | 147.20 | 147.52 | 147.20 | 147.50 | 146.10 | 800 |
May 18, 2023 | 147.70 | 147.90 | 147.70 | 147.90 | 146.50 | 400 |
May 17, 2023 | 148.05 | 148.19 | 147.95 | 148.19 | 146.79 | 700 |
May 16, 2023 | 146.76 | 146.76 | 146.41 | 146.41 | 145.02 | 500 |
May 15, 2023 | 148.91 | 148.91 | 147.73 | 147.73 | 146.33 | 2,300 |
May 12, 2023 | 149.88 | 149.88 | 147.55 | 147.84 | 146.44 | 900 |
May 11, 2023 | 149.29 | 149.29 | 148.43 | 148.62 | 147.21 | 1,800 |
May 10, 2023 | 148.45 | 149.18 | 148.37 | 149.08 | 147.67 | 1,700 |
May 9, 2023 | 145.96 | 146.67 | 145.25 | 146.45 | 145.06 | 1,400 |
May 8, 2023 | 145.23 | 145.74 | 145.23 | 145.55 | 144.17 | 4,400 |
May 5, 2023 | 145.10 | 145.39 | 145.10 | 145.37 | 143.99 | 700 |
May 4, 2023 | 143.01 | 143.01 | 143.01 | 143.01 | 141.65 | 200 |
May 3, 2023 | 143.32 | 143.32 | 142.94 | 142.94 | 141.59 | 500 |
May 2, 2023 | 142.14 | 143.40 | 142.14 | 143.40 | 142.04 | 1,000 |
May 1, 2023 | 144.60 | 144.60 | 144.04 | 144.04 | 142.67 | 1,200 |
Apr 28, 2023 | 143.12 | 143.78 | 143.12 | 143.78 | 142.42 | 1,100 |
Apr 27, 2023 | 140.56 | 140.56 | 140.56 | 140.56 | 139.23 | 900 |
Apr 26, 2023 | 140.32 | 140.32 | 139.15 | 139.15 | 137.83 | 500 |
Apr 25, 2023 | 140.74 | 140.74 | 140.30 | 140.30 | 138.97 | 1,300 |
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%
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%
QQQ Invesco QQQ Trust
426.51
+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 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%