NYSEArca - Delayed Quote • USD
Schwab Fundamental U.S. Small Company Index ETF (FNDA)
At close: April 25 at 4:00 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 25, 2024 | 53.90 | 54.27 | 53.56 | 54.18 | 54.18 | 207,332 |
Apr 24, 2024 | 54.52 | 54.68 | 54.14 | 54.48 | 54.48 | 183,900 |
Apr 23, 2024 | 53.80 | 54.81 | 53.73 | 54.67 | 54.67 | 271,000 |
Apr 22, 2024 | 53.56 | 54.02 | 53.21 | 53.77 | 53.77 | 298,400 |
Apr 19, 2024 | 52.80 | 53.42 | 52.80 | 53.27 | 53.27 | 287,500 |
Apr 18, 2024 | 52.99 | 53.55 | 52.76 | 52.96 | 52.96 | 344,100 |
Apr 17, 2024 | 53.57 | 53.69 | 52.82 | 52.82 | 52.82 | 216,800 |
Apr 16, 2024 | 53.20 | 53.51 | 52.83 | 53.22 | 53.22 | 602,700 |
Apr 15, 2024 | 54.42 | 54.63 | 53.32 | 53.55 | 53.55 | 347,700 |
Apr 12, 2024 | 54.75 | 54.85 | 53.93 | 54.13 | 54.13 | 299,100 |
Apr 11, 2024 | 55.03 | 55.16 | 54.50 | 55.03 | 55.03 | 290,100 |
Apr 10, 2024 | 55.02 | 55.33 | 54.43 | 54.70 | 54.70 | 298,800 |
Apr 9, 2024 | 56.22 | 56.45 | 55.84 | 56.28 | 56.28 | 251,100 |
Apr 8, 2024 | 55.98 | 56.22 | 55.82 | 56.09 | 56.09 | 240,500 |
Apr 5, 2024 | 55.36 | 55.87 | 55.21 | 55.65 | 55.65 | 514,900 |
Apr 4, 2024 | 56.44 | 56.54 | 55.27 | 55.42 | 55.42 | 281,900 |
Apr 3, 2024 | 55.42 | 56.01 | 55.40 | 55.88 | 55.88 | 255,600 |
Apr 2, 2024 | 55.89 | 55.90 | 55.32 | 55.61 | 55.61 | 286,300 |
Apr 1, 2024 | 57.19 | 57.19 | 56.43 | 56.44 | 56.44 | 389,800 |
Mar 28, 2024 | 56.83 | 57.30 | 56.83 | 57.03 | 57.03 | 393,400 |
Mar 27, 2024 | 55.97 | 56.80 | 55.97 | 56.80 | 56.80 | 345,000 |
Mar 26, 2024 | 56.08 | 56.09 | 55.60 | 55.66 | 55.66 | 337,100 |
Mar 25, 2024 | 55.90 | 56.14 | 55.74 | 55.74 | 55.74 | 295,700 |
Mar 22, 2024 | 56.44 | 56.50 | 55.71 | 55.74 | 55.74 | 311,400 |
Mar 21, 2024 | 56.00 | 56.51 | 56.00 | 56.37 | 56.37 | 353,200 |
Mar 20, 2024 | 0.16 Dividend | |||||
Mar 20, 2024 | 54.70 | 55.97 | 54.55 | 55.78 | 55.78 | 310,100 |
Mar 19, 2024 | 54.46 | 55.04 | 54.46 | 54.96 | 54.80 | 269,800 |
Mar 18, 2024 | 54.98 | 54.98 | 54.61 | 54.63 | 54.47 | 266,200 |
Mar 15, 2024 | 54.66 | 55.09 | 54.60 | 54.81 | 54.65 | 319,400 |
Mar 14, 2024 | 55.63 | 55.63 | 54.40 | 54.78 | 54.62 | 688,200 |
Mar 13, 2024 | 55.58 | 55.97 | 55.56 | 55.69 | 55.53 | 439,800 |
Mar 12, 2024 | 55.66 | 55.78 | 55.24 | 55.56 | 55.40 | 410,100 |
Mar 11, 2024 | 55.64 | 55.80 | 55.34 | 55.59 | 55.43 | 254,800 |
Mar 8, 2024 | 56.28 | 56.69 | 55.67 | 55.86 | 55.70 | 241,900 |
Mar 7, 2024 | 55.78 | 56.16 | 55.77 | 55.86 | 55.70 | 247,200 |
Mar 6, 2024 | 55.68 | 55.68 | 55.25 | 55.48 | 55.32 | 247,600 |
Mar 5, 2024 | 55.27 | 55.60 | 55.05 | 55.25 | 55.09 | 217,400 |
Mar 4, 2024 | 55.71 | 55.90 | 55.41 | 55.49 | 55.33 | 330,300 |
Mar 1, 2024 | 55.32 | 55.58 | 54.83 | 55.51 | 55.35 | 241,200 |
Feb 29, 2024 | 55.28 | 55.60 | 54.88 | 55.23 | 55.07 | 273,300 |
Feb 28, 2024 | 54.63 | 55.01 | 54.49 | 54.72 | 54.56 | 193,700 |
Feb 27, 2024 | 54.96 | 55.11 | 54.82 | 55.02 | 54.86 | 259,700 |
Feb 26, 2024 | 54.64 | 54.95 | 54.38 | 54.65 | 54.49 | 313,200 |
Feb 23, 2024 | 54.61 | 54.91 | 54.39 | 54.69 | 54.53 | 291,300 |
Feb 22, 2024 | 54.49 | 54.67 | 54.26 | 54.59 | 54.44 | 274,600 |
Feb 21, 2024 | 54.17 | 54.28 | 53.85 | 54.27 | 54.12 | 272,500 |
Feb 20, 2024 | 54.32 | 54.51 | 54.14 | 54.29 | 54.14 | 361,500 |
Feb 16, 2024 | 54.95 | 55.41 | 54.77 | 54.86 | 54.70 | 310,900 |
Feb 15, 2024 | 54.59 | 55.58 | 54.59 | 55.58 | 55.42 | 351,500 |
Feb 14, 2024 | 53.91 | 54.38 | 53.51 | 54.26 | 54.11 | 259,400 |
Feb 13, 2024 | 53.60 | 53.80 | 52.84 | 53.28 | 53.13 | 380,100 |
Feb 12, 2024 | 54.48 | 55.34 | 54.48 | 55.16 | 55.00 | 335,000 |
Feb 9, 2024 | 53.96 | 54.37 | 53.67 | 54.33 | 54.18 | 305,100 |
Feb 8, 2024 | 53.26 | 53.88 | 53.06 | 53.85 | 53.70 | 373,100 |
Feb 7, 2024 | 53.36 | 53.42 | 52.89 | 53.24 | 53.09 | 475,600 |
Feb 6, 2024 | 52.83 | 53.28 | 52.64 | 53.20 | 53.05 | 296,400 |
Feb 5, 2024 | 53.14 | 53.14 | 52.43 | 52.82 | 52.67 | 401,300 |
Feb 2, 2024 | 53.39 | 53.89 | 52.98 | 53.64 | 53.49 | 502,600 |
Feb 1, 2024 | 53.50 | 53.88 | 52.78 | 53.88 | 53.73 | 312,900 |
Jan 31, 2024 | 54.29 | 54.65 | 53.14 | 53.16 | 53.01 | 987,400 |
Jan 30, 2024 | 54.58 | 54.74 | 54.36 | 54.46 | 54.31 | 358,900 |
Jan 29, 2024 | 54.17 | 54.80 | 53.97 | 54.80 | 54.64 | 411,400 |
Jan 26, 2024 | 54.28 | 54.55 | 54.02 | 54.17 | 54.02 | 261,800 |
Jan 25, 2024 | 54.29 | 54.41 | 53.66 | 54.12 | 53.97 | 274,100 |
Jan 24, 2024 | 54.67 | 54.67 | 53.58 | 53.67 | 53.52 | 314,200 |
Jan 23, 2024 | 54.63 | 54.77 | 53.89 | 54.07 | 53.92 | 307,100 |
Jan 22, 2024 | 53.78 | 54.35 | 53.78 | 54.28 | 54.13 | 386,700 |
Jan 19, 2024 | 52.91 | 53.41 | 52.50 | 53.34 | 53.19 | 279,700 |
Jan 18, 2024 | 52.68 | 52.82 | 52.14 | 52.77 | 52.62 | 365,000 |
Jan 17, 2024 | 52.26 | 52.55 | 51.96 | 52.35 | 52.20 | 482,600 |
Jan 16, 2024 | 52.95 | 53.10 | 52.64 | 52.86 | 52.71 | 385,300 |
Jan 12, 2024 | 54.00 | 54.25 | 53.23 | 53.39 | 53.24 | 390,400 |
Jan 11, 2024 | 53.61 | 53.62 | 52.86 | 53.48 | 53.33 | 420,900 |
Jan 10, 2024 | 53.53 | 53.86 | 53.26 | 53.78 | 53.63 | 325,900 |
Jan 9, 2024 | 53.56 | 53.75 | 53.29 | 53.55 | 53.40 | 369,700 |
Jan 8, 2024 | 53.40 | 54.16 | 53.20 | 54.16 | 54.01 | 346,800 |
Jan 5, 2024 | 53.17 | 54.01 | 53.10 | 53.36 | 53.21 | 334,800 |
Jan 4, 2024 | 53.67 | 53.82 | 53.42 | 53.46 | 53.31 | 537,900 |
Jan 3, 2024 | 54.50 | 54.50 | 53.54 | 53.59 | 53.44 | 386,100 |
Jan 2, 2024 | 54.97 | 55.52 | 54.81 | 55.09 | 54.93 | 335,900 |
Dec 29, 2023 | 55.90 | 56.00 | 55.28 | 55.35 | 55.19 | 236,500 |
Dec 28, 2023 | 55.86 | 56.16 | 55.81 | 56.03 | 55.87 | 280,300 |
Dec 27, 2023 | 56.13 | 56.31 | 55.85 | 56.11 | 55.95 | 290,300 |
Dec 26, 2023 | 55.65 | 56.15 | 55.47 | 56.00 | 55.84 | 350,000 |
Dec 22, 2023 | 55.42 | 55.82 | 55.17 | 55.45 | 55.29 | 392,500 |
Dec 21, 2023 | 54.91 | 55.17 | 54.59 | 55.15 | 54.99 | 369,800 |
Dec 20, 2023 | 55.10 | 55.74 | 54.29 | 54.29 | 54.14 | 485,700 |
Dec 19, 2023 | 54.54 | 55.28 | 54.54 | 55.23 | 55.07 | 429,700 |
Dec 18, 2023 | 54.50 | 54.58 | 54.16 | 54.21 | 54.06 | 415,800 |
Dec 15, 2023 | 54.87 | 54.89 | 54.02 | 54.17 | 54.02 | 485,000 |
Dec 14, 2023 | 54.15 | 55.12 | 54.15 | 54.76 | 54.60 | 373,600 |
Dec 13, 2023 | 51.86 | 53.36 | 51.38 | 53.36 | 53.21 | 447,100 |
Dec 12, 2023 | 51.80 | 51.90 | 51.45 | 51.71 | 51.56 | 352,000 |
Dec 11, 2023 | 51.59 | 51.92 | 51.53 | 51.87 | 51.72 | 350,100 |
Dec 8, 2023 | 51.23 | 51.81 | 51.23 | 51.62 | 51.47 | 389,500 |
Dec 7, 2023 | 50.90 | 51.34 | 50.73 | 51.31 | 51.16 | 386,400 |
Dec 6, 2023 | 0.25 Dividend | |||||
Dec 6, 2023 | 51.35 | 51.87 | 50.81 | 50.86 | 50.72 | 465,700 |
Dec 5, 2023 | 51.76 | 51.76 | 51.07 | 51.19 | 50.79 | 339,600 |
Dec 4, 2023 | 51.29 | 51.96 | 51.22 | 51.95 | 51.55 | 602,600 |
Dec 1, 2023 | 49.87 | 51.48 | 49.65 | 51.41 | 51.01 | 351,000 |
Nov 30, 2023 | 50.06 | 50.12 | 49.61 | 49.98 | 49.59 | 538,500 |
Nov 29, 2023 | 49.94 | 50.46 | 49.76 | 49.84 | 49.45 | 325,500 |
Nov 28, 2023 | 49.57 | 49.81 | 49.28 | 49.53 | 49.14 | 339,800 |
Nov 27, 2023 | 49.51 | 49.75 | 49.30 | 49.65 | 49.26 | 252,200 |
Nov 24, 2023 | 49.50 | 49.86 | 49.49 | 49.79 | 49.40 | 170,900 |
Nov 22, 2023 | 49.54 | 49.82 | 49.38 | 49.55 | 49.16 | 314,900 |
Nov 21, 2023 | 49.49 | 49.58 | 49.27 | 49.31 | 48.93 | 404,900 |
Nov 20, 2023 | 49.61 | 49.84 | 49.34 | 49.76 | 49.37 | 280,200 |
Nov 17, 2023 | 49.39 | 49.63 | 49.34 | 49.58 | 49.19 | 554,500 |
Nov 16, 2023 | 49.57 | 49.69 | 48.87 | 49.07 | 48.69 | 313,100 |
Nov 15, 2023 | 49.54 | 50.35 | 49.54 | 49.74 | 49.35 | 328,900 |
Nov 14, 2023 | 48.38 | 49.55 | 48.38 | 49.54 | 49.15 | 386,500 |
Nov 13, 2023 | 47.04 | 47.33 | 46.86 | 47.13 | 46.76 | 474,100 |
Nov 10, 2023 | 46.99 | 47.36 | 46.65 | 47.29 | 46.92 | 418,900 |
Nov 9, 2023 | 47.62 | 47.62 | 46.66 | 46.73 | 46.37 | 331,200 |
Nov 8, 2023 | 47.68 | 47.76 | 47.16 | 47.35 | 46.98 | 345,500 |
Nov 7, 2023 | 47.73 | 47.90 | 47.47 | 47.68 | 47.31 | 358,000 |
Nov 6, 2023 | 48.45 | 48.45 | 47.68 | 47.94 | 47.57 | 265,700 |
Nov 3, 2023 | 47.91 | 48.74 | 47.91 | 48.47 | 48.09 | 275,400 |
Nov 2, 2023 | 46.52 | 47.23 | 46.52 | 47.23 | 46.86 | 469,400 |
Nov 1, 2023 | 45.68 | 45.96 | 45.26 | 45.94 | 45.58 | 332,200 |
Oct 31, 2023 | 45.53 | 45.81 | 45.34 | 45.76 | 45.40 | 813,800 |
Oct 30, 2023 | 45.44 | 45.71 | 45.03 | 45.40 | 45.05 | 414,100 |
Oct 27, 2023 | 45.66 | 45.66 | 44.85 | 44.98 | 44.63 | 546,600 |
Oct 26, 2023 | 45.46 | 45.91 | 45.26 | 45.56 | 45.21 | 425,600 |
Oct 25, 2023 | 45.77 | 45.79 | 45.27 | 45.32 | 44.97 | 1,007,500 |
Oct 24, 2023 | 46.07 | 46.37 | 45.77 | 46.05 | 45.69 | 350,200 |
Oct 23, 2023 | 45.93 | 46.40 | 45.74 | 45.76 | 45.40 | 533,600 |
Oct 20, 2023 | 46.84 | 46.84 | 46.18 | 46.18 | 45.82 | 359,600 |
Oct 19, 2023 | 47.42 | 47.71 | 46.67 | 46.77 | 46.41 | 354,200 |
Oct 18, 2023 | 48.18 | 48.18 | 47.40 | 47.44 | 47.07 | 258,500 |
Oct 17, 2023 | 47.64 | 48.86 | 47.64 | 48.46 | 48.08 | 267,900 |
Oct 16, 2023 | 47.51 | 48.02 | 47.39 | 47.90 | 47.53 | 286,400 |
Oct 13, 2023 | 47.79 | 47.79 | 46.97 | 47.07 | 46.70 | 236,600 |
Oct 12, 2023 | 48.56 | 48.56 | 47.30 | 47.60 | 47.23 | 281,500 |
Oct 11, 2023 | 48.46 | 48.76 | 48.14 | 48.50 | 48.12 | 161,000 |
Oct 10, 2023 | 47.98 | 48.65 | 47.96 | 48.35 | 47.97 | 190,000 |
Oct 9, 2023 | 47.17 | 47.94 | 47.13 | 47.76 | 47.39 | 272,200 |
Oct 6, 2023 | 46.85 | 47.70 | 46.60 | 47.47 | 47.10 | 279,000 |
Oct 5, 2023 | 47.04 | 47.28 | 46.79 | 47.10 | 46.73 | 228,700 |
Oct 4, 2023 | 47.05 | 47.25 | 46.60 | 47.15 | 46.78 | 346,100 |
Oct 3, 2023 | 47.62 | 47.71 | 46.85 | 47.02 | 46.65 | 428,500 |
Oct 2, 2023 | 48.44 | 48.50 | 47.65 | 47.90 | 47.53 | 322,300 |
Sep 29, 2023 | 49.06 | 49.06 | 48.41 | 48.49 | 48.11 | 239,200 |
Sep 28, 2023 | 48.20 | 48.86 | 48.20 | 48.61 | 48.23 | 211,400 |
Sep 27, 2023 | 48.11 | 48.39 | 47.77 | 48.12 | 47.75 | 272,000 |
Sep 26, 2023 | 48.17 | 48.48 | 47.76 | 47.76 | 47.39 | 539,200 |
Sep 25, 2023 | 48.08 | 48.63 | 48.00 | 48.57 | 48.19 | 355,900 |
Sep 22, 2023 | 48.60 | 48.72 | 48.31 | 48.34 | 47.96 | 263,100 |
Sep 21, 2023 | 48.90 | 48.90 | 48.45 | 48.45 | 48.07 | 508,300 |
Sep 20, 2023 | 0.18 Dividend | |||||
Sep 20, 2023 | 49.73 | 50.02 | 49.18 | 49.20 | 48.82 | 243,600 |
Sep 19, 2023 | 49.78 | 49.95 | 49.45 | 49.63 | 49.06 | 255,700 |
Sep 18, 2023 | 50.12 | 50.12 | 49.70 | 49.72 | 49.15 | 267,200 |
Sep 15, 2023 | 50.30 | 50.33 | 49.79 | 50.01 | 49.44 | 251,500 |
Sep 14, 2023 | 49.98 | 50.49 | 49.98 | 50.49 | 49.92 | 228,900 |
Sep 13, 2023 | 49.88 | 49.97 | 49.41 | 49.55 | 48.99 | 196,500 |
Sep 12, 2023 | 49.85 | 50.13 | 49.75 | 49.91 | 49.34 | 174,600 |
Sep 11, 2023 | 50.19 | 50.27 | 49.88 | 49.96 | 49.39 | 236,600 |
Sep 8, 2023 | 50.03 | 50.03 | 49.70 | 49.85 | 49.28 | 173,700 |
Sep 7, 2023 | 50.14 | 50.28 | 49.76 | 49.95 | 49.38 | 294,900 |
Sep 6, 2023 | 50.68 | 50.93 | 50.13 | 50.44 | 49.87 | 196,000 |
Sep 5, 2023 | 51.68 | 51.68 | 50.61 | 50.61 | 50.03 | 390,600 |
Sep 1, 2023 | 51.75 | 52.09 | 51.70 | 51.94 | 51.35 | 298,200 |
Aug 31, 2023 | 51.49 | 51.70 | 51.30 | 51.30 | 50.72 | 206,300 |
Aug 30, 2023 | 51.18 | 51.60 | 51.10 | 51.47 | 50.88 | 218,300 |
Aug 29, 2023 | 50.56 | 51.23 | 50.34 | 51.23 | 50.65 | 213,100 |
Aug 28, 2023 | 50.31 | 50.82 | 50.31 | 50.56 | 49.98 | 223,600 |
Aug 25, 2023 | 50.22 | 50.35 | 49.56 | 50.02 | 49.45 | 214,600 |
Aug 24, 2023 | 50.42 | 50.80 | 49.97 | 50.02 | 49.45 | 223,500 |
Aug 23, 2023 | 50.00 | 50.54 | 49.82 | 50.46 | 49.89 | 267,800 |
Aug 22, 2023 | 50.30 | 50.37 | 49.82 | 49.91 | 49.34 | 158,900 |
Aug 21, 2023 | 50.36 | 50.41 | 49.84 | 50.09 | 49.52 | 195,300 |
Aug 18, 2023 | 49.74 | 50.43 | 49.63 | 50.32 | 49.75 | 202,000 |
Aug 17, 2023 | 50.72 | 50.76 | 50.04 | 50.04 | 49.47 | 181,200 |
Aug 16, 2023 | 51.10 | 51.38 | 50.52 | 50.52 | 49.94 | 239,200 |
Aug 15, 2023 | 51.48 | 51.52 | 51.13 | 51.13 | 50.55 | 180,300 |
Aug 14, 2023 | 51.86 | 51.88 | 51.41 | 51.88 | 51.29 | 364,400 |
Aug 11, 2023 | 51.92 | 52.22 | 51.87 | 52.03 | 51.44 | 168,700 |
Aug 10, 2023 | 52.50 | 52.91 | 51.84 | 52.07 | 51.48 | 288,800 |
Aug 9, 2023 | 52.70 | 52.70 | 52.09 | 52.29 | 51.69 | 288,300 |
Aug 8, 2023 | 52.51 | 52.77 | 52.03 | 52.72 | 52.12 | 205,900 |
Aug 7, 2023 | 52.86 | 53.14 | 52.68 | 53.12 | 52.52 | 178,300 |
Aug 4, 2023 | 52.95 | 53.23 | 52.59 | 52.72 | 52.12 | 247,100 |
Aug 3, 2023 | 52.67 | 52.94 | 52.26 | 52.67 | 52.07 | 266,500 |
Aug 2, 2023 | 52.83 | 52.93 | 52.54 | 52.76 | 52.16 | 695,500 |
Aug 1, 2023 | 53.26 | 53.49 | 52.97 | 53.46 | 52.85 | 207,700 |
Jul 31, 2023 | 53.24 | 53.59 | 53.20 | 53.58 | 52.97 | 235,000 |
Jul 28, 2023 | 53.17 | 53.24 | 52.89 | 53.10 | 52.50 | 185,200 |
Jul 27, 2023 | 53.63 | 53.63 | 52.48 | 52.66 | 52.06 | 230,900 |
Jul 26, 2023 | 52.80 | 53.41 | 52.77 | 53.28 | 52.67 | 177,200 |
Jul 25, 2023 | 52.71 | 53.08 | 52.67 | 52.82 | 52.22 | 256,100 |
Jul 24, 2023 | 52.60 | 52.98 | 52.55 | 52.83 | 52.23 | 198,400 |
Jul 21, 2023 | 53.12 | 53.12 | 52.52 | 52.53 | 51.93 | 238,900 |
Jul 20, 2023 | 53.15 | 53.15 | 52.53 | 52.82 | 52.22 | 194,500 |
Jul 19, 2023 | 52.88 | 53.15 | 52.79 | 53.13 | 52.53 | 224,500 |
Jul 18, 2023 | 52.10 | 52.80 | 52.04 | 52.74 | 52.14 | 228,900 |
Jul 17, 2023 | 51.67 | 52.19 | 51.55 | 52.04 | 51.45 | 233,600 |
Jul 14, 2023 | 52.24 | 52.24 | 51.35 | 51.71 | 51.12 | 222,800 |
Jul 13, 2023 | 52.11 | 52.22 | 51.80 | 52.18 | 51.59 | 336,000 |
Jul 12, 2023 | 52.03 | 52.14 | 51.73 | 51.85 | 51.26 | 264,100 |
Jul 11, 2023 | 50.97 | 51.41 | 50.92 | 51.39 | 50.80 | 194,100 |
Jul 10, 2023 | 50.08 | 50.88 | 50.08 | 50.78 | 50.20 | 224,700 |
Jul 7, 2023 | 49.57 | 50.58 | 49.57 | 50.21 | 49.64 | 169,200 |
Jul 6, 2023 | 49.69 | 49.69 | 48.95 | 49.53 | 48.97 | 224,300 |
Jul 5, 2023 | 50.62 | 50.62 | 50.05 | 50.20 | 49.63 | 215,300 |
Jul 3, 2023 | 50.47 | 50.87 | 50.42 | 50.83 | 50.25 | 189,800 |
Jun 30, 2023 | 50.79 | 50.79 | 50.36 | 50.45 | 49.88 | 194,100 |
Jun 29, 2023 | 49.60 | 50.32 | 49.60 | 50.32 | 49.75 | 215,500 |
Jun 28, 2023 | 49.33 | 49.55 | 49.09 | 49.53 | 48.97 | 180,000 |
Jun 27, 2023 | 48.74 | 49.58 | 48.57 | 49.47 | 48.91 | 324,000 |
Jun 26, 2023 | 48.26 | 48.94 | 48.26 | 48.67 | 48.12 | 200,000 |
Jun 23, 2023 | 48.40 | 48.73 | 48.17 | 48.27 | 47.72 | 250,900 |
Jun 22, 2023 | 49.30 | 49.30 | 48.77 | 49.01 | 48.45 | 191,900 |
Jun 21, 2023 | 0.19 Dividend | |||||
Jun 21, 2023 | 49.34 | 49.70 | 49.12 | 49.42 | 48.86 | 203,900 |
Jun 20, 2023 | 49.89 | 49.89 | 49.44 | 49.70 | 48.95 | 203,900 |
Jun 16, 2023 | 50.55 | 50.55 | 49.78 | 50.08 | 49.33 | 187,400 |
Jun 15, 2023 | 49.72 | 50.37 | 49.72 | 50.32 | 49.56 | 262,800 |
Jun 14, 2023 | 50.39 | 50.65 | 49.59 | 49.90 | 49.15 | 274,300 |
Jun 13, 2023 | 50.04 | 50.56 | 49.93 | 50.31 | 49.55 | 218,700 |
Jun 12, 2023 | 49.65 | 49.95 | 49.37 | 49.83 | 49.08 | 177,400 |
Jun 9, 2023 | 49.96 | 49.96 | 49.42 | 49.53 | 48.78 | 190,600 |
Jun 8, 2023 | 50.08 | 50.11 | 49.56 | 49.94 | 49.19 | 155,200 |
Jun 7, 2023 | 49.41 | 50.25 | 49.41 | 50.19 | 49.43 | 213,200 |
Jun 6, 2023 | 47.74 | 49.24 | 47.74 | 49.09 | 48.35 | 337,700 |
Jun 5, 2023 | 48.45 | 48.45 | 47.52 | 47.78 | 47.06 | 185,600 |
Jun 2, 2023 | 47.33 | 48.60 | 47.33 | 48.58 | 47.85 | 217,500 |
Jun 1, 2023 | 46.34 | 46.85 | 46.04 | 46.71 | 46.01 | 207,000 |
May 31, 2023 | 46.64 | 46.72 | 45.92 | 46.24 | 45.54 | 247,900 |
May 30, 2023 | 47.29 | 47.29 | 46.72 | 46.91 | 46.20 | 218,400 |
May 26, 2023 | 46.70 | 47.15 | 46.60 | 47.10 | 46.39 | 206,100 |
May 25, 2023 | 46.71 | 46.85 | 46.19 | 46.56 | 45.86 | 240,400 |
May 24, 2023 | 47.12 | 47.15 | 46.63 | 46.76 | 46.06 | 220,700 |
May 23, 2023 | 47.46 | 48.04 | 47.27 | 47.32 | 46.61 | 264,900 |
May 22, 2023 | 47.28 | 47.75 | 47.08 | 47.53 | 46.81 | 230,500 |
May 19, 2023 | 47.78 | 47.86 | 47.00 | 47.19 | 46.48 | 448,700 |
May 18, 2023 | 47.08 | 47.61 | 46.86 | 47.52 | 46.80 | 173,300 |
May 17, 2023 | 46.41 | 47.21 | 46.27 | 47.17 | 46.46 | 228,500 |
May 16, 2023 | 46.55 | 46.55 | 46.09 | 46.11 | 45.42 | 374,200 |
May 15, 2023 | 46.48 | 46.95 | 46.41 | 46.82 | 46.11 | 204,800 |
May 12, 2023 | 46.62 | 46.65 | 46.00 | 46.28 | 45.58 | 155,700 |
May 11, 2023 | 46.42 | 46.46 | 46.18 | 46.39 | 45.69 | 329,500 |
May 10, 2023 | 47.24 | 47.26 | 46.23 | 46.70 | 46.00 | 158,300 |
May 9, 2023 | 46.72 | 46.91 | 46.39 | 46.68 | 45.98 | 174,400 |
May 8, 2023 | 47.28 | 47.34 | 46.74 | 46.96 | 46.25 | 158,300 |
May 5, 2023 | 46.71 | 47.20 | 46.71 | 47.03 | 46.32 | 186,800 |
May 4, 2023 | 46.41 | 46.41 | 45.70 | 46.06 | 45.37 | 434,800 |
May 3, 2023 | 46.93 | 47.55 | 46.70 | 46.73 | 46.03 | 163,400 |
May 2, 2023 | 47.45 | 47.45 | 46.18 | 46.82 | 46.11 | 290,400 |
May 1, 2023 | 47.72 | 48.20 | 47.59 | 47.67 | 46.95 | 269,800 |
Apr 28, 2023 | 47.13 | 47.86 | 47.13 | 47.75 | 47.03 | 222,900 |
Apr 27, 2023 | 46.67 | 47.26 | 46.51 | 47.22 | 46.51 | 211,500 |
Apr 26, 2023 | 46.73 | 46.98 | 46.34 | 46.44 | 45.74 | 389,700 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%