NYSEArca - Delayed Quote • USD
abrdn Physical Precious Metals Basket Shares ETF (GLTR)
At close: April 23 at 3:59 PM EDT
After hours: April 23 at 6:00 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 23, 2024 | 100.13 | 101.27 | 100.13 | 100.82 | 100.82 | 74,073 |
Apr 22, 2024 | 101.27 | 101.89 | 100.94 | 100.99 | 100.99 | 33,500 |
Apr 19, 2024 | 103.35 | 104.71 | 103.35 | 104.06 | 104.06 | 56,300 |
Apr 18, 2024 | 104.31 | 104.43 | 103.45 | 103.63 | 103.63 | 40,000 |
Apr 17, 2024 | 104.29 | 104.73 | 103.32 | 103.56 | 103.56 | 34,300 |
Apr 16, 2024 | 103.91 | 104.30 | 102.94 | 103.84 | 103.84 | 34,800 |
Apr 15, 2024 | 103.67 | 104.80 | 102.23 | 104.80 | 104.80 | 20,000 |
Apr 12, 2024 | 105.55 | 106.47 | 102.42 | 102.58 | 102.58 | 24,000 |
Apr 11, 2024 | 102.82 | 103.95 | 102.13 | 103.88 | 103.88 | 18,600 |
Apr 10, 2024 | 101.91 | 103.42 | 101.68 | 102.07 | 102.07 | 23,100 |
Apr 9, 2024 | 103.16 | 103.82 | 102.25 | 103.22 | 103.22 | 31,700 |
Apr 8, 2024 | 101.89 | 102.47 | 101.02 | 102.16 | 102.16 | 48,500 |
Apr 5, 2024 | 99.56 | 101.29 | 99.54 | 101.00 | 101.00 | 18,900 |
Apr 4, 2024 | 99.57 | 100.57 | 99.28 | 99.37 | 99.37 | 20,500 |
Apr 3, 2024 | 98.72 | 100.13 | 98.62 | 100.04 | 100.04 | 23,400 |
Apr 2, 2024 | 97.48 | 98.66 | 97.30 | 98.44 | 98.44 | 67,500 |
Apr 1, 2024 | 96.74 | 96.84 | 95.62 | 96.34 | 96.34 | 36,200 |
Mar 28, 2024 | 95.05 | 95.76 | 94.77 | 95.50 | 95.50 | 16,600 |
Mar 27, 2024 | 93.97 | 94.48 | 93.97 | 94.35 | 94.35 | 21,700 |
Mar 26, 2024 | 94.52 | 94.52 | 93.83 | 93.89 | 93.89 | 15,200 |
Mar 25, 2024 | 94.03 | 94.71 | 93.87 | 93.96 | 93.96 | 15,800 |
Mar 22, 2024 | 94.25 | 94.56 | 93.52 | 93.62 | 93.62 | 16,700 |
Mar 21, 2024 | 95.61 | 95.61 | 93.94 | 94.41 | 94.41 | 17,800 |
Mar 20, 2024 | 93.50 | 95.49 | 93.50 | 95.20 | 95.20 | 19,200 |
Mar 19, 2024 | 92.96 | 93.84 | 92.96 | 93.79 | 93.79 | 25,400 |
Mar 18, 2024 | 94.55 | 94.67 | 94.05 | 94.28 | 94.28 | 22,300 |
Mar 15, 2024 | 94.69 | 95.28 | 94.62 | 94.69 | 94.69 | 13,400 |
Mar 14, 2024 | 94.74 | 94.75 | 94.13 | 94.37 | 94.37 | 26,700 |
Mar 13, 2024 | 94.29 | 95.04 | 93.96 | 94.70 | 94.70 | 36,200 |
Mar 12, 2024 | 93.60 | 93.81 | 93.11 | 93.29 | 93.29 | 24,100 |
Mar 11, 2024 | 94.31 | 94.69 | 94.11 | 94.34 | 94.34 | 41,100 |
Mar 8, 2024 | 93.82 | 94.70 | 93.49 | 93.88 | 93.88 | 17,100 |
Mar 7, 2024 | 93.42 | 93.70 | 93.22 | 93.45 | 93.45 | 17,900 |
Mar 6, 2024 | 92.35 | 93.29 | 92.32 | 93.04 | 93.04 | 32,400 |
Mar 5, 2024 | 91.90 | 92.05 | 91.28 | 91.41 | 91.41 | 74,200 |
Mar 4, 2024 | 90.31 | 91.67 | 90.28 | 91.42 | 91.42 | 33,500 |
Mar 1, 2024 | 88.34 | 89.97 | 88.12 | 89.72 | 89.72 | 25,900 |
Feb 29, 2024 | 88.14 | 88.37 | 87.86 | 88.10 | 88.10 | 25,100 |
Feb 28, 2024 | 87.26 | 87.55 | 87.22 | 87.38 | 87.38 | 35,400 |
Feb 27, 2024 | 87.85 | 87.89 | 87.44 | 87.46 | 87.46 | 23,600 |
Feb 26, 2024 | 87.61 | 87.79 | 87.38 | 87.66 | 87.66 | 45,300 |
Feb 23, 2024 | 87.83 | 88.74 | 87.79 | 88.42 | 88.42 | 25,100 |
Feb 22, 2024 | 87.72 | 87.94 | 87.67 | 87.67 | 87.67 | 21,200 |
Feb 21, 2024 | 88.20 | 88.20 | 87.57 | 87.83 | 87.83 | 28,200 |
Feb 20, 2024 | 88.34 | 88.57 | 87.99 | 88.04 | 88.04 | 45,900 |
Feb 16, 2024 | 86.88 | 88.22 | 86.88 | 87.99 | 87.99 | 41,900 |
Feb 15, 2024 | 87.39 | 87.65 | 87.12 | 87.24 | 87.24 | 25,500 |
Feb 14, 2024 | 85.77 | 86.48 | 85.77 | 86.17 | 86.17 | 39,900 |
Feb 13, 2024 | 86.10 | 86.10 | 85.39 | 85.54 | 85.54 | 44,200 |
Feb 12, 2024 | 86.79 | 87.39 | 86.79 | 87.15 | 87.15 | 33,200 |
Feb 9, 2024 | 86.86 | 87.17 | 86.64 | 86.92 | 86.92 | 47,900 |
Feb 8, 2024 | 86.89 | 87.56 | 86.89 | 87.33 | 87.33 | 25,400 |
Feb 7, 2024 | 87.35 | 87.75 | 87.06 | 87.06 | 87.06 | 51,400 |
Feb 6, 2024 | 87.35 | 87.91 | 87.35 | 87.68 | 87.68 | 55,500 |
Feb 5, 2024 | 87.04 | 87.51 | 86.96 | 87.37 | 87.37 | 166,800 |
Feb 2, 2024 | 87.74 | 88.09 | 87.50 | 87.90 | 87.90 | 17,100 |
Feb 1, 2024 | 88.54 | 89.51 | 88.39 | 89.13 | 89.13 | 37,100 |
Jan 31, 2024 | 88.93 | 89.55 | 87.16 | 88.35 | 88.35 | 29,800 |
Jan 30, 2024 | 89.09 | 89.19 | 88.33 | 88.71 | 88.71 | 29,600 |
Jan 29, 2024 | 88.30 | 88.85 | 87.75 | 88.67 | 88.67 | 33,800 |
Jan 26, 2024 | 87.64 | 87.86 | 87.56 | 87.63 | 87.63 | 26,500 |
Jan 25, 2024 | 87.81 | 88.01 | 87.28 | 87.54 | 87.54 | 103,200 |
Jan 24, 2024 | 88.21 | 88.26 | 87.34 | 87.35 | 87.35 | 35,600 |
Jan 23, 2024 | 87.16 | 87.65 | 87.16 | 87.55 | 87.55 | 28,700 |
Jan 22, 2024 | 86.50 | 87.20 | 86.50 | 86.88 | 86.88 | 25,800 |
Jan 19, 2024 | 87.75 | 87.77 | 87.33 | 87.56 | 87.56 | 37,900 |
Jan 18, 2024 | 86.91 | 87.69 | 86.91 | 87.68 | 87.68 | 29,900 |
Jan 17, 2024 | 87.54 | 87.54 | 86.67 | 86.84 | 86.84 | 24,600 |
Jan 16, 2024 | 88.62 | 88.62 | 87.76 | 88.13 | 88.13 | 21,200 |
Jan 12, 2024 | 89.54 | 89.95 | 88.66 | 88.95 | 88.95 | 18,200 |
Jan 11, 2024 | 88.37 | 88.63 | 87.49 | 88.26 | 88.26 | 15,500 |
Jan 10, 2024 | 88.26 | 88.51 | 88.10 | 88.32 | 88.32 | 37,800 |
Jan 9, 2024 | 88.53 | 88.93 | 88.25 | 88.36 | 88.36 | 34,600 |
Jan 8, 2024 | 88.34 | 89.18 | 88.34 | 88.65 | 88.65 | 27,800 |
Jan 5, 2024 | 89.40 | 90.20 | 89.15 | 89.39 | 89.39 | 18,000 |
Jan 4, 2024 | 89.00 | 89.46 | 89.00 | 89.24 | 89.24 | 28,500 |
Jan 3, 2024 | 89.36 | 89.62 | 88.98 | 89.37 | 89.37 | 24,400 |
Jan 2, 2024 | 91.36 | 91.36 | 90.56 | 90.61 | 90.61 | 17,900 |
Dec 29, 2023 | 90.94 | 91.44 | 90.84 | 91.02 | 91.02 | 24,000 |
Dec 28, 2023 | 91.87 | 92.36 | 91.58 | 91.58 | 91.58 | 31,300 |
Dec 27, 2023 | 91.86 | 92.66 | 91.86 | 92.30 | 92.30 | 36,700 |
Dec 26, 2023 | 91.80 | 92.25 | 91.70 | 92.25 | 92.25 | 18,400 |
Dec 22, 2023 | 92.65 | 92.86 | 91.59 | 91.79 | 91.79 | 113,200 |
Dec 21, 2023 | 91.31 | 91.80 | 91.20 | 91.60 | 91.60 | 23,500 |
Dec 20, 2023 | 91.47 | 91.65 | 90.81 | 90.81 | 90.81 | 38,800 |
Dec 19, 2023 | 90.76 | 91.72 | 90.76 | 91.27 | 91.27 | 22,200 |
Dec 18, 2023 | 90.71 | 90.74 | 90.12 | 90.30 | 90.30 | 22,900 |
Dec 15, 2023 | 90.48 | 90.94 | 89.93 | 90.10 | 90.10 | 35,300 |
Dec 14, 2023 | 90.42 | 90.82 | 90.30 | 90.69 | 90.69 | 38,500 |
Dec 13, 2023 | 87.34 | 89.27 | 86.50 | 89.18 | 89.18 | 36,200 |
Dec 12, 2023 | 86.86 | 87.05 | 86.70 | 86.88 | 86.88 | 56,200 |
Dec 11, 2023 | 87.01 | 87.05 | 86.53 | 86.81 | 86.81 | 24,400 |
Dec 8, 2023 | 88.14 | 88.53 | 87.32 | 87.52 | 87.52 | 23,100 |
Dec 7, 2023 | 89.28 | 89.39 | 88.74 | 89.20 | 89.20 | 71,800 |
Dec 6, 2023 | 89.57 | 89.60 | 88.98 | 89.01 | 89.01 | 32,600 |
Dec 5, 2023 | 89.57 | 89.57 | 88.67 | 88.99 | 88.99 | 53,400 |
Dec 4, 2023 | 91.55 | 91.55 | 89.72 | 89.90 | 89.90 | 23,800 |
Dec 1, 2023 | 91.22 | 92.43 | 90.94 | 92.21 | 92.21 | 25,500 |
Nov 30, 2023 | 91.08 | 91.29 | 90.87 | 91.19 | 91.19 | 27,700 |
Nov 29, 2023 | 91.10 | 91.58 | 91.00 | 91.42 | 91.42 | 19,300 |
Nov 28, 2023 | 90.60 | 91.46 | 90.55 | 91.30 | 91.30 | 19,500 |
Nov 27, 2023 | 90.17 | 90.27 | 89.88 | 90.26 | 90.26 | 62,700 |
Nov 24, 2023 | 89.00 | 89.67 | 89.00 | 89.67 | 89.67 | 14,500 |
Nov 22, 2023 | 88.64 | 88.95 | 88.32 | 88.46 | 88.46 | 24,800 |
Nov 21, 2023 | 89.10 | 89.52 | 88.94 | 89.00 | 89.00 | 242,000 |
Nov 20, 2023 | 87.34 | 88.27 | 87.34 | 87.97 | 87.97 | 30,700 |
Nov 17, 2023 | 88.21 | 88.40 | 88.04 | 88.18 | 88.18 | 37,300 |
Nov 16, 2023 | 87.94 | 88.69 | 87.94 | 88.16 | 88.16 | 19,500 |
Nov 15, 2023 | 87.04 | 87.49 | 86.78 | 87.10 | 87.10 | 44,400 |
Nov 14, 2023 | 86.19 | 87.15 | 86.19 | 86.85 | 86.85 | 46,400 |
Nov 13, 2023 | 84.45 | 85.42 | 84.42 | 85.30 | 85.30 | 32,100 |
Nov 10, 2023 | 85.38 | 85.47 | 84.71 | 84.71 | 84.71 | 33,500 |
Nov 9, 2023 | 86.17 | 86.59 | 85.85 | 85.92 | 85.92 | 30,300 |
Nov 8, 2023 | 86.30 | 86.58 | 85.95 | 86.04 | 86.04 | 37,600 |
Nov 7, 2023 | 86.69 | 86.86 | 86.42 | 86.80 | 86.80 | 25,100 |
Nov 6, 2023 | 88.23 | 88.29 | 87.76 | 87.76 | 87.76 | 15,400 |
Nov 3, 2023 | 88.13 | 88.78 | 88.13 | 88.44 | 88.44 | 36,500 |
Nov 2, 2023 | 87.96 | 88.11 | 87.58 | 87.81 | 87.81 | 30,600 |
Nov 1, 2023 | 87.95 | 88.41 | 87.11 | 87.69 | 87.69 | 72,200 |
Oct 31, 2023 | 88.60 | 89.12 | 87.78 | 88.05 | 88.05 | 22,100 |
Oct 30, 2023 | 89.24 | 89.24 | 88.56 | 88.71 | 88.71 | 48,100 |
Oct 27, 2023 | 87.84 | 88.83 | 87.47 | 88.68 | 88.68 | 22,100 |
Oct 26, 2023 | 87.74 | 87.98 | 87.24 | 87.77 | 87.77 | 18,100 |
Oct 25, 2023 | 87.65 | 87.98 | 87.10 | 87.74 | 87.74 | 31,200 |
Oct 24, 2023 | 87.24 | 87.77 | 87.06 | 87.57 | 87.57 | 15,800 |
Oct 23, 2023 | 88.03 | 88.11 | 87.42 | 87.59 | 87.59 | 15,500 |
Oct 20, 2023 | 87.78 | 88.94 | 87.78 | 88.11 | 88.11 | 40,400 |
Oct 19, 2023 | 86.80 | 87.78 | 86.64 | 87.64 | 87.64 | 44,200 |
Oct 18, 2023 | 87.18 | 87.55 | 86.51 | 86.87 | 86.87 | 21,300 |
Oct 17, 2023 | 85.90 | 86.62 | 85.85 | 86.16 | 86.16 | 14,100 |
Oct 16, 2023 | 85.69 | 86.01 | 85.67 | 85.83 | 85.83 | 14,900 |
Oct 13, 2023 | 85.10 | 86.30 | 85.10 | 86.18 | 86.18 | 17,800 |
Oct 12, 2023 | 84.16 | 84.16 | 83.46 | 83.53 | 83.53 | 28,000 |
Oct 11, 2023 | 84.12 | 84.29 | 83.89 | 84.14 | 84.14 | 25,100 |
Oct 10, 2023 | 83.31 | 83.70 | 83.20 | 83.57 | 83.57 | 36,000 |
Oct 9, 2023 | 82.73 | 83.60 | 82.73 | 83.45 | 83.45 | 19,400 |
Oct 6, 2023 | 82.09 | 82.63 | 81.30 | 82.25 | 82.25 | 25,300 |
Oct 5, 2023 | 81.48 | 81.71 | 80.99 | 81.48 | 81.48 | 32,000 |
Oct 4, 2023 | 81.88 | 81.91 | 81.11 | 81.74 | 81.74 | 182,800 |
Oct 3, 2023 | 81.83 | 82.31 | 81.59 | 81.91 | 81.91 | 56,200 |
Oct 2, 2023 | 83.00 | 83.00 | 82.27 | 82.36 | 82.36 | 56,800 |
Sep 29, 2023 | 86.15 | 86.15 | 83.94 | 84.15 | 84.15 | 20,800 |
Sep 28, 2023 | 84.89 | 85.49 | 84.89 | 85.19 | 85.19 | 20,100 |
Sep 27, 2023 | 85.61 | 85.61 | 84.89 | 85.08 | 85.08 | 83,700 |
Sep 26, 2023 | 86.23 | 86.63 | 86.12 | 86.15 | 86.15 | 40,200 |
Sep 25, 2023 | 87.44 | 87.54 | 86.87 | 86.96 | 86.96 | 22,400 |
Sep 22, 2023 | 87.85 | 88.07 | 87.74 | 87.79 | 87.79 | 11,600 |
Sep 21, 2023 | 86.90 | 87.69 | 86.90 | 87.49 | 87.49 | 25,300 |
Sep 20, 2023 | 87.72 | 88.62 | 87.72 | 87.80 | 87.80 | 21,600 |
Sep 19, 2023 | 87.92 | 88.00 | 87.63 | 87.76 | 87.76 | 37,900 |
Sep 18, 2023 | 87.36 | 87.70 | 87.03 | 87.66 | 87.66 | 23,000 |
Sep 15, 2023 | 87.41 | 87.66 | 87.16 | 87.20 | 87.20 | 29,900 |
Sep 14, 2023 | 85.90 | 86.53 | 85.85 | 86.31 | 86.31 | 40,500 |
Sep 13, 2023 | 86.69 | 86.86 | 86.45 | 86.57 | 86.57 | 25,500 |
Sep 12, 2023 | 86.37 | 86.97 | 86.37 | 86.81 | 86.81 | 32,400 |
Sep 11, 2023 | 87.23 | 87.23 | 86.72 | 86.98 | 86.98 | 23,500 |
Sep 8, 2023 | 86.78 | 87.07 | 86.45 | 86.53 | 86.53 | 17,600 |
Sep 7, 2023 | 86.66 | 86.88 | 86.61 | 86.70 | 86.70 | 23,600 |
Sep 6, 2023 | 86.98 | 87.13 | 86.57 | 86.96 | 86.96 | 21,700 |
Sep 5, 2023 | 88.32 | 88.32 | 87.58 | 87.65 | 87.65 | 29,200 |
Sep 1, 2023 | 89.62 | 89.62 | 88.74 | 88.81 | 88.81 | 18,200 |
Aug 31, 2023 | 89.42 | 89.55 | 89.02 | 89.11 | 89.11 | 24,100 |
Aug 30, 2023 | 89.83 | 90.00 | 89.43 | 89.50 | 89.50 | 20,900 |
Aug 29, 2023 | 88.35 | 89.62 | 88.35 | 89.54 | 89.54 | 23,100 |
Aug 28, 2023 | 88.12 | 88.87 | 88.12 | 88.51 | 88.51 | 24,900 |
Aug 25, 2023 | 88.18 | 88.49 | 87.50 | 88.01 | 88.01 | 22,700 |
Aug 24, 2023 | 88.14 | 88.55 | 87.97 | 88.08 | 88.08 | 19,100 |
Aug 23, 2023 | 88.07 | 88.65 | 87.96 | 88.48 | 88.48 | 21,100 |
Aug 22, 2023 | 86.82 | 87.08 | 86.68 | 86.77 | 86.77 | 22,900 |
Aug 21, 2023 | 86.49 | 86.63 | 85.95 | 86.49 | 86.49 | 26,200 |
Aug 18, 2023 | 85.87 | 86.22 | 85.76 | 85.97 | 85.97 | 31,500 |
Aug 17, 2023 | 86.31 | 86.40 | 85.34 | 85.59 | 85.59 | 64,300 |
Aug 16, 2023 | 85.81 | 86.18 | 85.25 | 85.25 | 85.25 | 179,500 |
Aug 15, 2023 | 85.91 | 86.45 | 85.59 | 85.90 | 85.90 | 24,600 |
Aug 14, 2023 | 86.17 | 86.65 | 86.02 | 86.38 | 86.38 | 22,700 |
Aug 11, 2023 | 86.83 | 87.21 | 86.76 | 86.77 | 86.77 | 37,100 |
Aug 10, 2023 | 87.78 | 87.78 | 86.67 | 86.80 | 86.80 | 20,000 |
Aug 9, 2023 | 86.65 | 87.00 | 86.42 | 86.45 | 86.45 | 98,600 |
Aug 8, 2023 | 86.82 | 86.97 | 86.52 | 86.75 | 86.75 | 31,500 |
Aug 7, 2023 | 88.26 | 88.26 | 87.44 | 87.73 | 87.73 | 30,000 |
Aug 4, 2023 | 88.25 | 88.60 | 88.20 | 88.44 | 88.44 | 16,800 |
Aug 3, 2023 | 88.09 | 88.32 | 87.95 | 88.08 | 88.08 | 26,600 |
Aug 2, 2023 | 89.08 | 89.08 | 88.11 | 88.30 | 88.30 | 30,700 |
Aug 1, 2023 | 89.16 | 89.20 | 88.82 | 89.05 | 89.05 | 48,600 |
Jul 31, 2023 | 90.08 | 90.78 | 90.08 | 90.41 | 90.41 | 17,000 |
Jul 28, 2023 | 89.17 | 89.83 | 89.17 | 89.52 | 89.52 | 16,700 |
Jul 27, 2023 | 89.64 | 89.64 | 88.88 | 88.91 | 88.91 | 16,900 |
Jul 26, 2023 | 90.30 | 90.97 | 90.06 | 90.85 | 90.85 | 20,600 |
Jul 25, 2023 | 90.29 | 90.56 | 90.16 | 90.31 | 90.31 | 16,800 |
Jul 24, 2023 | 90.02 | 90.15 | 89.62 | 89.64 | 89.64 | 31,000 |
Jul 21, 2023 | 90.26 | 90.50 | 90.16 | 90.34 | 90.34 | 38,300 |
Jul 20, 2023 | 91.37 | 91.51 | 90.41 | 90.50 | 90.50 | 31,700 |
Jul 19, 2023 | 91.30 | 91.55 | 91.09 | 91.44 | 91.44 | 34,300 |
Jul 18, 2023 | 90.86 | 91.75 | 90.59 | 91.39 | 91.39 | 60,300 |
Jul 17, 2023 | 90.19 | 90.48 | 89.87 | 90.47 | 90.47 | 36,300 |
Jul 14, 2023 | 90.28 | 90.71 | 90.14 | 90.32 | 90.32 | 24,800 |
Jul 13, 2023 | 90.28 | 90.61 | 90.14 | 90.59 | 90.59 | 19,000 |
Jul 12, 2023 | 89.20 | 89.72 | 89.18 | 89.60 | 89.60 | 21,100 |
Jul 11, 2023 | 87.55 | 87.71 | 87.42 | 87.50 | 87.50 | 26,300 |
Jul 10, 2023 | 86.70 | 87.55 | 86.70 | 87.40 | 87.40 | 17,300 |
Jul 7, 2023 | 86.80 | 87.65 | 86.80 | 87.42 | 87.42 | 27,500 |
Jul 6, 2023 | 86.90 | 86.93 | 86.08 | 86.42 | 86.42 | 69,500 |
Jul 5, 2023 | 87.70 | 87.70 | 87.19 | 87.25 | 87.25 | 83,500 |
Jul 3, 2023 | 87.04 | 87.49 | 86.93 | 86.99 | 86.99 | 17,200 |
Jun 30, 2023 | 86.35 | 86.90 | 86.21 | 86.76 | 86.76 | 20,000 |
Jun 29, 2023 | 85.54 | 86.39 | 85.54 | 86.12 | 86.12 | 99,500 |
Jun 28, 2023 | 86.35 | 86.86 | 86.11 | 86.60 | 86.60 | 75,900 |
Jun 27, 2023 | 87.79 | 87.79 | 86.97 | 87.21 | 87.21 | 18,700 |
Jun 26, 2023 | 87.71 | 87.71 | 87.31 | 87.44 | 87.44 | 69,900 |
Jun 23, 2023 | 87.17 | 87.46 | 86.66 | 86.80 | 86.80 | 22,600 |
Jun 22, 2023 | 87.07 | 87.33 | 86.58 | 86.66 | 86.66 | 35,500 |
Jun 21, 2023 | 87.73 | 88.16 | 87.43 | 87.85 | 87.85 | 35,200 |
Jun 20, 2023 | 89.04 | 89.04 | 88.29 | 88.79 | 88.79 | 73,500 |
Jun 16, 2023 | 90.20 | 90.74 | 90.18 | 90.50 | 90.50 | 19,600 |
Jun 15, 2023 | 89.27 | 90.30 | 89.26 | 90.23 | 90.23 | 32,100 |
Jun 14, 2023 | 90.07 | 90.39 | 89.61 | 89.68 | 89.68 | 21,100 |
Jun 13, 2023 | 90.27 | 90.33 | 89.14 | 89.28 | 89.28 | 161,000 |
Jun 12, 2023 | 89.99 | 90.23 | 89.72 | 90.14 | 90.14 | 18,100 |
Jun 9, 2023 | 90.25 | 90.72 | 90.17 | 90.26 | 90.26 | 22,800 |
Jun 8, 2023 | 90.30 | 91.13 | 90.30 | 90.65 | 90.65 | 15,500 |
Jun 7, 2023 | 90.23 | 90.96 | 89.37 | 89.43 | 89.43 | 49,000 |
Jun 6, 2023 | 90.25 | 90.43 | 89.78 | 90.27 | 90.27 | 16,000 |
Jun 5, 2023 | 89.82 | 90.35 | 89.54 | 90.26 | 90.26 | 19,400 |
Jun 2, 2023 | 90.86 | 90.86 | 89.85 | 89.97 | 89.97 | 18,300 |
Jun 1, 2023 | 90.21 | 91.03 | 90.21 | 90.94 | 90.94 | 48,700 |
May 31, 2023 | 89.87 | 90.27 | 89.63 | 89.84 | 89.84 | 37,300 |
May 30, 2023 | 89.64 | 89.94 | 89.44 | 89.89 | 89.89 | 26,400 |
May 26, 2023 | 89.05 | 89.86 | 89.05 | 89.73 | 89.73 | 12,500 |
May 25, 2023 | 89.31 | 89.44 | 88.78 | 88.96 | 88.96 | 35,600 |
May 24, 2023 | 90.27 | 90.42 | 89.55 | 89.78 | 89.78 | 55,100 |
May 23, 2023 | 90.69 | 91.12 | 90.57 | 91.01 | 91.01 | 30,100 |
May 22, 2023 | 91.42 | 91.56 | 91.15 | 91.15 | 91.15 | 29,000 |
May 19, 2023 | 91.05 | 92.18 | 90.93 | 91.82 | 91.82 | 148,600 |
May 18, 2023 | 90.57 | 90.77 | 90.20 | 90.31 | 90.31 | 47,400 |
May 17, 2023 | 92.12 | 92.12 | 91.22 | 91.84 | 91.84 | 37,000 |
May 16, 2023 | 92.51 | 92.87 | 91.70 | 91.94 | 91.94 | 25,700 |
May 15, 2023 | 93.10 | 93.44 | 93.00 | 93.08 | 93.08 | 14,400 |
May 12, 2023 | 93.01 | 93.41 | 92.61 | 92.71 | 92.71 | 25,000 |
May 11, 2023 | 94.68 | 94.68 | 93.36 | 93.48 | 93.48 | 38,800 |
May 10, 2023 | 96.00 | 96.05 | 95.05 | 95.49 | 95.49 | 26,600 |
May 9, 2023 | 95.06 | 95.89 | 95.06 | 95.50 | 95.50 | 40,500 |
May 8, 2023 | 94.97 | 95.50 | 94.83 | 94.88 | 94.88 | 72,300 |
May 5, 2023 | 93.89 | 94.70 | 93.64 | 94.59 | 94.59 | 16,100 |
May 4, 2023 | 94.44 | 95.67 | 94.44 | 95.57 | 95.57 | 25,900 |
May 3, 2023 | 94.07 | 94.68 | 93.76 | 94.52 | 94.52 | 81,300 |
May 2, 2023 | 92.51 | 94.07 | 92.42 | 94.04 | 94.04 | 43,400 |
May 1, 2023 | 94.73 | 94.73 | 92.60 | 92.72 | 92.72 | 22,700 |
Apr 28, 2023 | 93.06 | 93.61 | 92.94 | 93.21 | 93.21 | 35,900 |
Apr 27, 2023 | 92.76 | 93.38 | 92.33 | 93.28 | 93.28 | 28,700 |
Apr 26, 2023 | 94.01 | 94.01 | 93.01 | 93.38 | 93.38 | 58,600 |
Apr 25, 2023 | 93.14 | 93.69 | 92.70 | 93.65 | 93.65 | 30,300 |
Apr 24, 2023 | 93.16 | 93.85 | 93.00 | 93.52 | 93.52 | 18,600 |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
QQQ Invesco QQQ Trust
425.07
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%