NYSEArca - Delayed Quote • USD
Global X Lithium & Battery Tech ETF (LIT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:50 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 | 42.50 | 42.95 | 42.50 | 42.81 | 42.81 | 219,300 |
Apr 25, 2024 | 41.57 | 42.30 | 41.49 | 42.20 | 42.20 | 277,100 |
Apr 24, 2024 | 42.58 | 42.58 | 41.65 | 41.89 | 41.89 | 603,300 |
Apr 23, 2024 | 41.94 | 42.53 | 41.68 | 42.34 | 42.34 | 589,700 |
Apr 22, 2024 | 42.08 | 42.46 | 41.74 | 42.33 | 42.33 | 529,200 |
Apr 19, 2024 | 42.32 | 42.79 | 42.21 | 42.42 | 42.42 | 418,700 |
Apr 18, 2024 | 43.21 | 43.46 | 42.78 | 42.91 | 42.91 | 276,000 |
Apr 17, 2024 | 43.19 | 43.60 | 43.00 | 43.15 | 43.15 | 348,600 |
Apr 16, 2024 | 42.86 | 43.00 | 42.54 | 42.74 | 42.74 | 532,900 |
Apr 15, 2024 | 44.67 | 45.10 | 43.89 | 44.03 | 44.03 | 377,900 |
Apr 12, 2024 | 45.04 | 45.13 | 43.95 | 44.08 | 44.08 | 420,500 |
Apr 11, 2024 | 45.90 | 45.95 | 45.00 | 45.84 | 45.84 | 708,500 |
Apr 10, 2024 | 45.40 | 45.73 | 44.94 | 45.30 | 45.30 | 474,000 |
Apr 9, 2024 | 46.32 | 46.83 | 46.19 | 46.64 | 46.64 | 469,300 |
Apr 8, 2024 | 44.97 | 45.90 | 44.97 | 45.73 | 45.73 | 298,400 |
Apr 5, 2024 | 44.92 | 45.24 | 44.69 | 44.97 | 44.97 | 316,000 |
Apr 4, 2024 | 46.17 | 46.42 | 45.18 | 45.26 | 45.26 | 524,700 |
Apr 3, 2024 | 45.14 | 45.89 | 45.14 | 45.81 | 45.81 | 422,900 |
Apr 2, 2024 | 45.11 | 45.63 | 45.11 | 45.36 | 45.36 | 575,500 |
Apr 1, 2024 | 45.47 | 45.92 | 45.33 | 45.58 | 45.58 | 334,500 |
Mar 28, 2024 | 45.20 | 45.50 | 45.00 | 45.29 | 45.29 | 209,800 |
Mar 27, 2024 | 44.35 | 45.46 | 44.29 | 45.40 | 45.40 | 265,300 |
Mar 26, 2024 | 44.86 | 45.35 | 44.69 | 44.70 | 44.70 | 467,500 |
Mar 25, 2024 | 44.76 | 45.35 | 44.70 | 44.74 | 44.74 | 563,400 |
Mar 22, 2024 | 45.24 | 45.78 | 45.10 | 45.22 | 45.22 | 282,200 |
Mar 21, 2024 | 46.13 | 46.60 | 46.04 | 46.07 | 46.07 | 200,800 |
Mar 20, 2024 | 45.56 | 46.86 | 45.51 | 46.65 | 46.65 | 286,900 |
Mar 19, 2024 | 45.67 | 45.90 | 45.46 | 45.69 | 45.69 | 195,100 |
Mar 18, 2024 | 46.09 | 46.41 | 45.81 | 46.11 | 46.11 | 330,600 |
Mar 15, 2024 | 44.94 | 45.44 | 44.76 | 45.34 | 45.34 | 321,100 |
Mar 14, 2024 | 46.14 | 46.28 | 45.15 | 45.34 | 45.34 | 333,300 |
Mar 13, 2024 | 46.32 | 46.79 | 46.14 | 46.47 | 46.47 | 313,000 |
Mar 12, 2024 | 46.73 | 46.74 | 46.22 | 46.50 | 46.50 | 289,200 |
Mar 11, 2024 | 45.30 | 46.33 | 45.30 | 46.11 | 46.11 | 512,300 |
Mar 8, 2024 | 44.60 | 45.22 | 44.14 | 44.18 | 44.18 | 464,100 |
Mar 7, 2024 | 44.61 | 45.00 | 44.55 | 44.76 | 44.76 | 354,900 |
Mar 6, 2024 | 44.19 | 44.95 | 43.80 | 44.64 | 44.64 | 488,700 |
Mar 5, 2024 | 44.40 | 44.70 | 43.25 | 43.37 | 43.37 | 753,300 |
Mar 4, 2024 | 46.38 | 46.65 | 45.67 | 45.77 | 45.77 | 510,600 |
Mar 1, 2024 | 46.60 | 47.39 | 46.60 | 47.16 | 47.16 | 931,100 |
Feb 29, 2024 | 45.55 | 46.36 | 45.49 | 46.06 | 46.06 | 802,600 |
Feb 28, 2024 | 44.17 | 44.73 | 44.01 | 44.47 | 44.47 | 523,000 |
Feb 27, 2024 | 44.00 | 44.42 | 43.76 | 44.25 | 44.25 | 506,800 |
Feb 26, 2024 | 43.11 | 43.93 | 43.11 | 43.54 | 43.54 | 397,500 |
Feb 23, 2024 | 42.85 | 43.24 | 42.53 | 43.03 | 43.03 | 668,100 |
Feb 22, 2024 | 42.78 | 43.04 | 42.57 | 42.76 | 42.76 | 569,800 |
Feb 21, 2024 | 42.50 | 42.95 | 42.35 | 42.73 | 42.73 | 261,400 |
Feb 20, 2024 | 42.89 | 43.00 | 41.93 | 42.12 | 42.12 | 515,900 |
Feb 16, 2024 | 42.85 | 43.86 | 42.81 | 43.54 | 43.54 | 641,200 |
Feb 15, 2024 | 41.50 | 42.86 | 41.50 | 42.39 | 42.39 | 355,100 |
Feb 14, 2024 | 41.31 | 41.82 | 41.21 | 41.76 | 41.76 | 339,600 |
Feb 13, 2024 | 41.56 | 41.61 | 40.74 | 41.00 | 41.00 | 415,500 |
Feb 12, 2024 | 41.68 | 42.88 | 41.59 | 42.52 | 42.52 | 360,400 |
Feb 9, 2024 | 41.60 | 41.84 | 41.41 | 41.84 | 41.84 | 354,100 |
Feb 8, 2024 | 41.39 | 41.76 | 41.19 | 41.69 | 41.69 | 456,100 |
Feb 7, 2024 | 41.14 | 41.55 | 41.04 | 41.21 | 41.21 | 665,700 |
Feb 6, 2024 | 40.28 | 41.08 | 40.21 | 41.08 | 41.08 | 540,900 |
Feb 5, 2024 | 39.75 | 39.95 | 39.26 | 39.45 | 39.45 | 715,900 |
Feb 2, 2024 | 40.66 | 40.83 | 40.25 | 40.53 | 40.53 | 670,100 |
Feb 1, 2024 | 41.66 | 42.20 | 41.33 | 41.87 | 41.87 | 475,600 |
Jan 31, 2024 | 41.96 | 42.57 | 41.37 | 41.45 | 41.45 | 1,224,300 |
Jan 30, 2024 | 42.49 | 42.63 | 42.21 | 42.36 | 42.36 | 898,700 |
Jan 29, 2024 | 42.60 | 43.36 | 42.34 | 43.33 | 43.33 | 421,300 |
Jan 26, 2024 | 43.30 | 43.77 | 43.26 | 43.44 | 43.44 | 540,000 |
Jan 25, 2024 | 44.13 | 44.19 | 43.14 | 43.36 | 43.36 | 1,062,500 |
Jan 24, 2024 | 44.90 | 45.01 | 44.12 | 44.19 | 44.19 | 1,000,000 |
Jan 23, 2024 | 43.98 | 44.57 | 43.80 | 44.08 | 44.08 | 692,100 |
Jan 22, 2024 | 43.10 | 44.16 | 43.03 | 43.92 | 43.92 | 839,500 |
Jan 19, 2024 | 44.70 | 44.70 | 43.99 | 44.64 | 44.64 | 1,139,300 |
Jan 18, 2024 | 45.24 | 45.42 | 44.70 | 45.06 | 45.06 | 426,600 |
Jan 17, 2024 | 45.00 | 45.11 | 44.50 | 44.71 | 44.71 | 544,400 |
Jan 16, 2024 | 46.25 | 46.59 | 45.86 | 45.97 | 45.97 | 811,100 |
Jan 12, 2024 | 47.37 | 47.76 | 46.78 | 46.81 | 46.81 | 309,700 |
Jan 11, 2024 | 47.92 | 48.09 | 47.16 | 47.55 | 47.55 | 284,700 |
Jan 10, 2024 | 47.08 | 47.25 | 46.76 | 47.11 | 47.11 | 640,600 |
Jan 9, 2024 | 47.71 | 47.73 | 47.33 | 47.46 | 47.46 | 453,500 |
Jan 8, 2024 | 48.00 | 48.57 | 47.58 | 48.53 | 48.53 | 532,800 |
Jan 5, 2024 | 48.46 | 48.88 | 48.03 | 48.42 | 48.42 | 542,900 |
Jan 4, 2024 | 49.11 | 49.13 | 48.38 | 48.48 | 48.48 | 1,026,300 |
Jan 3, 2024 | 49.68 | 49.72 | 48.81 | 49.25 | 49.25 | 1,005,200 |
Jan 2, 2024 | 50.20 | 50.88 | 50.06 | 50.29 | 50.29 | 633,000 |
Dec 29, 2023 | 51.55 | 51.68 | 50.77 | 50.94 | 50.94 | 745,400 |
Dec 28, 2023 | 0.36 Dividend | |||||
Dec 28, 2023 | 51.36 | 52.23 | 51.36 | 51.91 | 51.91 | 1,087,500 |
Dec 27, 2023 | 50.67 | 50.88 | 50.38 | 50.54 | 50.18 | 605,700 |
Dec 26, 2023 | 50.17 | 50.73 | 50.01 | 50.67 | 50.31 | 459,900 |
Dec 22, 2023 | 49.87 | 50.84 | 49.72 | 50.24 | 49.88 | 737,400 |
Dec 21, 2023 | 49.30 | 49.92 | 49.09 | 49.55 | 49.20 | 1,053,200 |
Dec 20, 2023 | 49.28 | 49.62 | 48.40 | 48.43 | 48.09 | 892,000 |
Dec 19, 2023 | 49.53 | 50.21 | 49.46 | 49.91 | 49.56 | 623,500 |
Dec 18, 2023 | 49.18 | 49.26 | 48.75 | 49.02 | 48.67 | 619,300 |
Dec 15, 2023 | 49.60 | 49.93 | 49.30 | 49.32 | 48.97 | 633,600 |
Dec 14, 2023 | 48.63 | 49.98 | 48.63 | 49.64 | 49.29 | 1,204,900 |
Dec 13, 2023 | 46.74 | 48.33 | 46.50 | 48.29 | 47.95 | 805,100 |
Dec 12, 2023 | 47.18 | 47.18 | 46.60 | 47.07 | 46.74 | 674,100 |
Dec 11, 2023 | 47.43 | 47.78 | 47.35 | 47.75 | 47.41 | 442,600 |
Dec 8, 2023 | 48.00 | 48.60 | 47.76 | 48.15 | 47.81 | 597,000 |
Dec 7, 2023 | 47.52 | 48.06 | 47.39 | 47.97 | 47.63 | 392,700 |
Dec 6, 2023 | 46.78 | 47.84 | 46.65 | 47.08 | 46.75 | 591,300 |
Dec 5, 2023 | 46.25 | 46.46 | 45.80 | 45.87 | 45.55 | 671,800 |
Dec 4, 2023 | 47.18 | 47.76 | 46.76 | 46.83 | 46.50 | 694,500 |
Dec 1, 2023 | 47.05 | 48.31 | 47.00 | 48.30 | 47.96 | 323,000 |
Nov 30, 2023 | 47.96 | 48.00 | 47.40 | 47.67 | 47.33 | 498,200 |
Nov 29, 2023 | 48.20 | 48.58 | 47.76 | 47.97 | 47.63 | 362,500 |
Nov 28, 2023 | 47.57 | 48.45 | 47.57 | 48.21 | 47.87 | 443,300 |
Nov 27, 2023 | 47.94 | 48.00 | 47.32 | 47.66 | 47.32 | 643,700 |
Nov 24, 2023 | 48.21 | 49.04 | 48.18 | 48.81 | 48.46 | 263,900 |
Nov 22, 2023 | 48.97 | 49.11 | 48.50 | 48.80 | 48.45 | 595,300 |
Nov 21, 2023 | 49.85 | 50.15 | 49.31 | 49.44 | 49.09 | 299,800 |
Nov 20, 2023 | 49.40 | 50.24 | 49.37 | 50.07 | 49.72 | 685,400 |
Nov 17, 2023 | 48.46 | 49.42 | 48.46 | 49.41 | 49.06 | 264,900 |
Nov 16, 2023 | 48.90 | 49.14 | 48.14 | 48.27 | 47.93 | 378,900 |
Nov 15, 2023 | 49.95 | 51.00 | 49.81 | 50.10 | 49.75 | 525,500 |
Nov 14, 2023 | 48.60 | 49.79 | 48.59 | 49.61 | 49.26 | 440,400 |
Nov 13, 2023 | 47.11 | 48.12 | 47.00 | 47.85 | 47.51 | 589,600 |
Nov 10, 2023 | 47.45 | 47.52 | 46.90 | 47.47 | 47.13 | 303,200 |
Nov 9, 2023 | 48.59 | 48.92 | 47.61 | 47.72 | 47.38 | 291,200 |
Nov 8, 2023 | 48.77 | 49.17 | 48.39 | 48.55 | 48.21 | 239,200 |
Nov 7, 2023 | 48.66 | 49.17 | 48.40 | 49.04 | 48.69 | 239,500 |
Nov 6, 2023 | 50.41 | 50.60 | 49.46 | 49.70 | 49.35 | 432,000 |
Nov 3, 2023 | 48.58 | 49.73 | 48.54 | 49.28 | 48.93 | 620,100 |
Nov 2, 2023 | 47.39 | 48.05 | 47.34 | 48.02 | 47.68 | 725,600 |
Nov 1, 2023 | 47.12 | 47.30 | 46.66 | 47.26 | 46.93 | 412,500 |
Oct 31, 2023 | 47.20 | 47.76 | 47.07 | 47.74 | 47.40 | 1,273,800 |
Oct 30, 2023 | 48.96 | 49.18 | 47.85 | 48.05 | 47.71 | 715,500 |
Oct 27, 2023 | 48.69 | 49.03 | 48.14 | 48.27 | 47.93 | 359,400 |
Oct 26, 2023 | 47.91 | 48.38 | 47.62 | 47.85 | 47.51 | 499,800 |
Oct 25, 2023 | 48.83 | 48.94 | 48.23 | 48.34 | 48.00 | 469,100 |
Oct 24, 2023 | 49.08 | 49.99 | 49.08 | 49.75 | 49.40 | 360,700 |
Oct 23, 2023 | 48.22 | 49.07 | 47.51 | 48.50 | 48.16 | 645,000 |
Oct 20, 2023 | 49.30 | 49.63 | 48.90 | 48.97 | 48.62 | 443,300 |
Oct 19, 2023 | 50.25 | 50.50 | 49.34 | 49.60 | 49.25 | 461,800 |
Oct 18, 2023 | 52.62 | 52.92 | 51.19 | 51.28 | 50.92 | 556,800 |
Oct 17, 2023 | 52.44 | 53.74 | 52.44 | 53.45 | 53.07 | 348,800 |
Oct 16, 2023 | 52.62 | 53.21 | 52.11 | 53.08 | 52.70 | 465,200 |
Oct 13, 2023 | 53.68 | 53.79 | 52.79 | 52.94 | 52.56 | 435,400 |
Oct 12, 2023 | 54.59 | 54.88 | 53.61 | 53.92 | 53.54 | 568,600 |
Oct 11, 2023 | 53.80 | 54.17 | 53.28 | 53.60 | 53.22 | 298,000 |
Oct 10, 2023 | 52.75 | 53.81 | 52.49 | 53.65 | 53.27 | 630,400 |
Oct 9, 2023 | 51.67 | 52.12 | 51.31 | 52.05 | 51.68 | 356,100 |
Oct 6, 2023 | 50.97 | 52.37 | 50.93 | 52.27 | 51.90 | 519,200 |
Oct 5, 2023 | 52.44 | 52.74 | 51.25 | 51.67 | 51.30 | 462,900 |
Oct 4, 2023 | 52.28 | 53.08 | 51.67 | 53.02 | 52.64 | 905,600 |
Oct 3, 2023 | 53.39 | 53.59 | 52.59 | 52.71 | 52.34 | 731,400 |
Oct 2, 2023 | 54.96 | 54.97 | 53.95 | 54.17 | 53.79 | 351,400 |
Sep 29, 2023 | 55.77 | 55.98 | 55.04 | 55.17 | 54.78 | 309,100 |
Sep 28, 2023 | 54.00 | 55.15 | 54.00 | 54.99 | 54.60 | 288,800 |
Sep 27, 2023 | 54.03 | 54.19 | 53.29 | 53.84 | 53.46 | 349,800 |
Sep 26, 2023 | 54.00 | 54.44 | 53.66 | 53.74 | 53.36 | 522,500 |
Sep 25, 2023 | 54.34 | 54.92 | 54.21 | 54.74 | 54.35 | 390,300 |
Sep 22, 2023 | 55.57 | 55.84 | 54.71 | 54.77 | 54.38 | 364,300 |
Sep 21, 2023 | 55.00 | 55.02 | 54.33 | 54.36 | 53.97 | 408,200 |
Sep 20, 2023 | 56.77 | 57.15 | 55.96 | 55.99 | 55.59 | 241,400 |
Sep 19, 2023 | 57.21 | 57.53 | 56.74 | 56.95 | 56.55 | 350,200 |
Sep 18, 2023 | 57.83 | 57.88 | 57.38 | 57.58 | 57.17 | 167,400 |
Sep 15, 2023 | 57.97 | 58.27 | 57.72 | 57.89 | 57.48 | 354,800 |
Sep 14, 2023 | 57.80 | 58.27 | 57.66 | 58.18 | 57.77 | 188,500 |
Sep 13, 2023 | 57.50 | 57.91 | 57.23 | 57.53 | 57.12 | 280,200 |
Sep 12, 2023 | 58.01 | 58.64 | 57.97 | 58.04 | 57.63 | 212,900 |
Sep 11, 2023 | 57.75 | 58.30 | 57.59 | 58.06 | 57.65 | 316,800 |
Sep 8, 2023 | 57.49 | 57.70 | 56.95 | 57.17 | 56.77 | 298,900 |
Sep 7, 2023 | 58.20 | 58.20 | 57.31 | 57.94 | 57.53 | 345,600 |
Sep 6, 2023 | 59.59 | 59.87 | 58.66 | 59.02 | 58.60 | 362,000 |
Sep 5, 2023 | 59.52 | 60.03 | 59.52 | 59.87 | 59.45 | 278,900 |
Sep 1, 2023 | 59.62 | 59.86 | 59.28 | 59.40 | 58.98 | 278,400 |
Aug 31, 2023 | 59.31 | 59.61 | 59.05 | 59.26 | 58.84 | 362,100 |
Aug 30, 2023 | 59.50 | 59.63 | 59.10 | 59.39 | 58.97 | 350,600 |
Aug 29, 2023 | 57.74 | 59.81 | 57.61 | 59.77 | 59.35 | 541,200 |
Aug 28, 2023 | 57.20 | 57.62 | 57.00 | 57.44 | 57.03 | 366,600 |
Aug 25, 2023 | 57.05 | 57.48 | 56.50 | 57.20 | 56.79 | 367,400 |
Aug 24, 2023 | 57.96 | 57.96 | 57.06 | 57.12 | 56.72 | 497,800 |
Aug 23, 2023 | 56.99 | 57.78 | 56.81 | 57.74 | 57.33 | 408,500 |
Aug 22, 2023 | 57.79 | 58.13 | 56.96 | 57.14 | 56.74 | 517,300 |
Aug 21, 2023 | 57.07 | 57.76 | 57.00 | 57.72 | 57.31 | 435,600 |
Aug 18, 2023 | 56.49 | 57.06 | 56.15 | 56.97 | 56.57 | 712,000 |
Aug 17, 2023 | 58.06 | 58.26 | 57.51 | 57.63 | 57.22 | 545,100 |
Aug 16, 2023 | 57.70 | 58.30 | 57.56 | 57.65 | 57.24 | 727,600 |
Aug 15, 2023 | 58.89 | 59.05 | 58.17 | 58.37 | 57.96 | 585,400 |
Aug 14, 2023 | 59.64 | 59.71 | 58.78 | 59.68 | 59.26 | 728,200 |
Aug 11, 2023 | 61.27 | 61.28 | 60.51 | 60.73 | 60.30 | 438,900 |
Aug 10, 2023 | 62.19 | 62.97 | 61.69 | 61.94 | 61.50 | 392,200 |
Aug 9, 2023 | 62.76 | 63.00 | 61.89 | 62.04 | 61.60 | 368,400 |
Aug 8, 2023 | 62.09 | 62.67 | 61.60 | 62.63 | 62.19 | 520,500 |
Aug 7, 2023 | 63.50 | 63.57 | 62.39 | 62.99 | 62.54 | 423,900 |
Aug 4, 2023 | 64.10 | 64.53 | 63.53 | 63.60 | 63.15 | 381,400 |
Aug 3, 2023 | 63.92 | 64.27 | 63.56 | 63.98 | 63.53 | 376,800 |
Aug 2, 2023 | 64.39 | 64.39 | 63.24 | 63.58 | 63.13 | 1,070,500 |
Aug 1, 2023 | 65.97 | 66.00 | 65.01 | 65.32 | 64.86 | 410,000 |
Jul 31, 2023 | 66.19 | 66.84 | 66.04 | 66.67 | 66.20 | 388,700 |
Jul 28, 2023 | 65.29 | 66.11 | 65.29 | 66.05 | 65.58 | 459,000 |
Jul 27, 2023 | 65.92 | 66.13 | 64.27 | 64.43 | 63.97 | 454,400 |
Jul 26, 2023 | 65.62 | 66.45 | 65.60 | 66.19 | 65.72 | 390,500 |
Jul 25, 2023 | 66.27 | 66.64 | 65.66 | 65.82 | 65.35 | 611,600 |
Jul 24, 2023 | 64.56 | 65.29 | 64.15 | 65.11 | 64.65 | 358,800 |
Jul 21, 2023 | 66.17 | 66.17 | 64.69 | 65.10 | 64.64 | 765,800 |
Jul 20, 2023 | 66.95 | 66.95 | 66.09 | 66.40 | 65.93 | 675,300 |
Jul 19, 2023 | 67.93 | 67.94 | 67.11 | 67.32 | 66.84 | 383,800 |
Jul 18, 2023 | 67.59 | 68.23 | 67.38 | 67.74 | 67.26 | 486,400 |
Jul 17, 2023 | 67.20 | 67.59 | 66.81 | 67.43 | 66.95 | 535,800 |
Jul 14, 2023 | 68.59 | 68.60 | 67.83 | 67.94 | 67.46 | 425,200 |
Jul 13, 2023 | 68.72 | 69.09 | 68.49 | 68.84 | 68.35 | 312,300 |
Jul 12, 2023 | 68.00 | 68.35 | 67.55 | 68.06 | 67.58 | 365,600 |
Jul 11, 2023 | 67.45 | 67.79 | 67.15 | 67.70 | 67.22 | 408,500 |
Jul 10, 2023 | 67.04 | 67.56 | 66.53 | 67.49 | 67.01 | 352,200 |
Jul 7, 2023 | 65.33 | 67.40 | 65.03 | 66.73 | 66.26 | 388,100 |
Jul 6, 2023 | 65.30 | 65.64 | 64.55 | 65.52 | 65.06 | 832,000 |
Jul 5, 2023 | 66.77 | 66.80 | 66.31 | 66.72 | 66.25 | 398,000 |
Jul 3, 2023 | 66.32 | 67.20 | 66.28 | 66.85 | 66.38 | 384,400 |
Jun 30, 2023 | 64.39 | 65.10 | 64.01 | 65.02 | 64.56 | 386,000 |
Jun 29, 2023 | 0.21 Dividend | |||||
Jun 29, 2023 | 62.90 | 63.61 | 62.85 | 63.60 | 63.15 | 219,400 |
Jun 28, 2023 | 63.24 | 63.73 | 63.04 | 63.55 | 62.89 | 188,500 |
Jun 27, 2023 | 62.90 | 63.74 | 62.71 | 63.72 | 63.06 | 393,300 |
Jun 26, 2023 | 62.48 | 63.65 | 62.42 | 62.70 | 62.05 | 332,500 |
Jun 23, 2023 | 62.88 | 63.00 | 62.33 | 62.46 | 61.81 | 323,600 |
Jun 22, 2023 | 64.24 | 64.24 | 63.70 | 64.01 | 63.35 | 218,500 |
Jun 21, 2023 | 64.99 | 65.36 | 64.37 | 64.58 | 63.91 | 205,900 |
Jun 20, 2023 | 65.10 | 65.71 | 64.75 | 65.35 | 64.67 | 515,300 |
Jun 16, 2023 | 66.50 | 66.74 | 66.22 | 66.31 | 65.62 | 502,900 |
Jun 15, 2023 | 65.30 | 66.48 | 65.02 | 66.27 | 65.59 | 498,700 |
Jun 14, 2023 | 65.50 | 65.52 | 64.49 | 64.96 | 64.29 | 522,600 |
Jun 13, 2023 | 64.21 | 65.40 | 64.14 | 65.27 | 64.60 | 429,000 |
Jun 12, 2023 | 63.87 | 64.33 | 63.66 | 64.06 | 63.40 | 234,500 |
Jun 9, 2023 | 63.90 | 64.33 | 63.43 | 63.63 | 62.97 | 323,800 |
Jun 8, 2023 | 62.92 | 63.46 | 62.58 | 63.44 | 62.78 | 263,200 |
Jun 7, 2023 | 63.73 | 63.86 | 62.92 | 63.13 | 62.48 | 304,600 |
Jun 6, 2023 | 62.59 | 64.03 | 62.50 | 63.89 | 63.23 | 322,400 |
Jun 5, 2023 | 63.12 | 63.30 | 62.68 | 62.95 | 62.30 | 243,100 |
Jun 2, 2023 | 62.76 | 63.72 | 62.32 | 63.34 | 62.69 | 547,700 |
Jun 1, 2023 | 60.57 | 61.47 | 60.31 | 61.30 | 60.67 | 337,600 |
May 31, 2023 | 61.12 | 61.29 | 60.17 | 60.84 | 60.21 | 322,300 |
May 30, 2023 | 61.88 | 62.29 | 61.16 | 61.51 | 60.87 | 478,900 |
May 26, 2023 | 61.28 | 62.19 | 61.28 | 61.90 | 61.26 | 259,000 |
May 25, 2023 | 61.85 | 61.99 | 61.20 | 61.56 | 60.92 | 339,400 |
May 24, 2023 | 62.37 | 62.56 | 61.74 | 62.19 | 61.55 | 396,500 |
May 23, 2023 | 63.00 | 63.76 | 62.86 | 62.92 | 62.27 | 266,600 |
May 22, 2023 | 63.29 | 63.89 | 62.87 | 63.69 | 63.03 | 419,300 |
May 19, 2023 | 62.99 | 63.20 | 62.72 | 62.86 | 62.21 | 261,200 |
May 18, 2023 | 63.08 | 63.09 | 62.57 | 62.96 | 62.31 | 342,500 |
May 17, 2023 | 62.59 | 63.25 | 62.33 | 63.09 | 62.44 | 265,500 |
May 16, 2023 | 62.79 | 62.89 | 62.39 | 62.48 | 61.83 | 242,700 |
May 15, 2023 | 62.24 | 63.29 | 62.20 | 63.00 | 62.35 | 399,200 |
May 12, 2023 | 61.86 | 61.98 | 60.90 | 61.30 | 60.67 | 294,800 |
May 11, 2023 | 62.15 | 62.38 | 61.85 | 62.04 | 61.40 | 417,400 |
May 10, 2023 | 61.78 | 62.10 | 61.24 | 61.61 | 60.97 | 358,500 |
May 9, 2023 | 60.43 | 60.88 | 59.83 | 60.76 | 60.13 | 212,400 |
May 8, 2023 | 61.00 | 61.10 | 60.67 | 60.96 | 60.33 | 310,900 |
May 5, 2023 | 59.69 | 60.80 | 59.69 | 60.71 | 60.08 | 397,500 |
May 4, 2023 | 59.13 | 59.74 | 59.10 | 59.17 | 58.56 | 212,700 |
May 3, 2023 | 59.36 | 59.97 | 59.10 | 59.11 | 58.50 | 498,600 |
May 2, 2023 | 59.14 | 59.33 | 58.72 | 59.03 | 58.42 | 455,400 |
May 1, 2023 | 60.08 | 60.13 | 59.15 | 59.33 | 58.72 | 429,000 |
Apr 28, 2023 | 60.00 | 60.24 | 59.61 | 60.23 | 59.61 | 332,000 |
Apr 27, 2023 | 59.33 | 60.42 | 59.33 | 60.33 | 59.71 | 440,600 |
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%
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%