NYSEArca - Nasdaq Real Time Price • USD
VanEck Mortgage REIT Income ETF (MORT)
At close: April 22 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 22, 2024 | 10.72 | 10.80 | 10.65 | 10.75 | 10.75 | 180,500 |
Apr 19, 2024 | 10.51 | 10.67 | 10.49 | 10.66 | 10.66 | 675,100 |
Apr 18, 2024 | 10.47 | 10.59 | 10.42 | 10.51 | 10.51 | 199,500 |
Apr 17, 2024 | 10.44 | 10.52 | 10.40 | 10.43 | 10.43 | 276,300 |
Apr 16, 2024 | 10.45 | 10.46 | 10.31 | 10.38 | 10.38 | 538,700 |
Apr 15, 2024 | 10.71 | 10.76 | 10.41 | 10.50 | 10.50 | 269,300 |
Apr 12, 2024 | 10.74 | 10.79 | 10.65 | 10.67 | 10.67 | 195,000 |
Apr 11, 2024 | 10.75 | 10.80 | 10.62 | 10.78 | 10.78 | 310,000 |
Apr 10, 2024 | 11.01 | 11.01 | 10.61 | 10.69 | 10.69 | 847,100 |
Apr 9, 2024 | 11.11 | 11.22 | 11.09 | 11.22 | 11.22 | 239,200 |
Apr 8, 2024 | 11.09 | 11.14 | 11.03 | 11.11 | 11.11 | 270,300 |
Apr 5, 2024 | 11.00 | 11.08 | 10.94 | 11.06 | 11.06 | 242,200 |
Apr 4, 2024 | 11.17 | 11.26 | 11.01 | 11.02 | 11.02 | 471,100 |
Apr 3, 2024 | 11.04 | 11.12 | 10.97 | 11.09 | 11.09 | 349,000 |
Apr 2, 2024 | 11.14 | 11.19 | 11.04 | 11.07 | 11.07 | 178,300 |
Apr 1, 2024 | 0.30 Dividend | |||||
Apr 1, 2024 | 11.39 | 11.39 | 11.17 | 11.23 | 11.23 | 325,900 |
Mar 28, 2024 | 11.58 | 11.70 | 11.58 | 11.69 | 11.39 | 292,100 |
Mar 27, 2024 | 11.37 | 11.57 | 11.37 | 11.57 | 11.27 | 256,500 |
Mar 26, 2024 | 11.55 | 11.55 | 11.30 | 11.30 | 11.01 | 288,400 |
Mar 25, 2024 | 11.47 | 11.57 | 11.47 | 11.49 | 11.20 | 404,300 |
Mar 22, 2024 | 11.55 | 11.58 | 11.41 | 11.42 | 11.13 | 201,200 |
Mar 21, 2024 | 11.45 | 11.58 | 11.43 | 11.53 | 11.23 | 139,600 |
Mar 20, 2024 | 11.18 | 11.47 | 11.13 | 11.40 | 11.11 | 303,000 |
Mar 19, 2024 | 11.16 | 11.25 | 11.14 | 11.20 | 10.91 | 129,800 |
Mar 18, 2024 | 11.24 | 11.27 | 11.13 | 11.20 | 10.91 | 175,100 |
Mar 15, 2024 | 11.06 | 11.23 | 11.01 | 11.20 | 10.91 | 239,100 |
Mar 14, 2024 | 11.38 | 11.38 | 11.05 | 11.10 | 10.82 | 213,300 |
Mar 13, 2024 | 11.40 | 11.46 | 11.38 | 11.40 | 11.11 | 289,200 |
Mar 12, 2024 | 11.33 | 11.39 | 11.25 | 11.37 | 11.08 | 173,000 |
Mar 11, 2024 | 11.26 | 11.38 | 11.22 | 11.34 | 11.05 | 196,800 |
Mar 8, 2024 | 11.31 | 11.43 | 11.21 | 11.27 | 10.98 | 261,900 |
Mar 7, 2024 | 11.22 | 11.29 | 11.17 | 11.23 | 10.94 | 1,254,100 |
Mar 6, 2024 | 11.18 | 11.22 | 11.11 | 11.14 | 10.85 | 201,200 |
Mar 5, 2024 | 11.00 | 11.12 | 11.00 | 11.08 | 10.80 | 228,900 |
Mar 4, 2024 | 11.21 | 11.21 | 11.02 | 11.03 | 10.75 | 316,600 |
Mar 1, 2024 | 11.17 | 11.28 | 11.07 | 11.26 | 10.97 | 286,900 |
Feb 29, 2024 | 11.04 | 11.19 | 10.97 | 11.18 | 10.89 | 240,700 |
Feb 28, 2024 | 10.92 | 10.97 | 10.89 | 10.92 | 10.64 | 132,200 |
Feb 27, 2024 | 11.02 | 11.02 | 10.94 | 11.00 | 10.72 | 166,100 |
Feb 26, 2024 | 11.03 | 11.11 | 10.94 | 10.95 | 10.67 | 151,500 |
Feb 23, 2024 | 11.00 | 11.12 | 10.95 | 11.05 | 10.77 | 110,800 |
Feb 22, 2024 | 11.02 | 11.07 | 10.93 | 11.00 | 10.72 | 107,400 |
Feb 21, 2024 | 10.96 | 11.05 | 10.92 | 10.98 | 10.70 | 205,500 |
Feb 20, 2024 | 11.06 | 11.07 | 10.97 | 11.01 | 10.73 | 156,900 |
Feb 16, 2024 | 11.08 | 11.22 | 10.98 | 11.14 | 10.85 | 230,000 |
Feb 15, 2024 | 10.85 | 11.23 | 10.85 | 11.17 | 10.88 | 248,100 |
Feb 14, 2024 | 10.74 | 10.80 | 10.66 | 10.76 | 10.48 | 130,900 |
Feb 13, 2024 | 10.83 | 10.83 | 10.58 | 10.64 | 10.37 | 466,500 |
Feb 12, 2024 | 10.90 | 11.12 | 10.90 | 11.09 | 10.81 | 131,000 |
Feb 9, 2024 | 10.81 | 10.91 | 10.75 | 10.91 | 10.63 | 168,900 |
Feb 8, 2024 | 10.74 | 10.84 | 10.70 | 10.80 | 10.52 | 175,300 |
Feb 7, 2024 | 11.08 | 11.08 | 10.68 | 10.77 | 10.49 | 287,700 |
Feb 6, 2024 | 11.00 | 11.15 | 10.99 | 11.05 | 10.77 | 203,600 |
Feb 5, 2024 | 11.09 | 11.09 | 10.82 | 11.04 | 10.76 | 296,900 |
Feb 2, 2024 | 11.24 | 11.26 | 11.11 | 11.18 | 10.89 | 277,500 |
Feb 1, 2024 | 11.34 | 11.42 | 11.10 | 11.41 | 11.12 | 328,700 |
Jan 31, 2024 | 11.61 | 11.61 | 11.27 | 11.27 | 10.98 | 413,300 |
Jan 30, 2024 | 11.79 | 11.79 | 11.61 | 11.61 | 11.31 | 200,000 |
Jan 29, 2024 | 11.71 | 11.87 | 11.68 | 11.87 | 11.57 | 209,100 |
Jan 26, 2024 | 11.70 | 11.77 | 11.69 | 11.70 | 11.40 | 225,800 |
Jan 25, 2024 | 11.63 | 11.70 | 11.53 | 11.64 | 11.34 | 596,700 |
Jan 24, 2024 | 11.71 | 11.74 | 11.52 | 11.55 | 11.25 | 164,100 |
Jan 23, 2024 | 11.62 | 11.67 | 11.53 | 11.60 | 11.30 | 191,200 |
Jan 22, 2024 | 11.65 | 11.75 | 11.49 | 11.55 | 11.25 | 285,000 |
Jan 19, 2024 | 11.50 | 11.57 | 11.31 | 11.56 | 11.26 | 146,400 |
Jan 18, 2024 | 11.46 | 11.50 | 11.31 | 11.47 | 11.18 | 80,200 |
Jan 17, 2024 | 11.46 | 11.57 | 11.33 | 11.41 | 11.12 | 174,100 |
Jan 16, 2024 | 11.69 | 11.69 | 11.51 | 11.58 | 11.28 | 132,300 |
Jan 12, 2024 | 11.88 | 12.00 | 11.73 | 11.78 | 11.48 | 172,600 |
Jan 11, 2024 | 11.79 | 11.80 | 11.59 | 11.76 | 11.46 | 153,800 |
Jan 10, 2024 | 11.73 | 11.87 | 11.73 | 11.87 | 11.57 | 147,900 |
Jan 9, 2024 | 11.71 | 11.77 | 11.64 | 11.74 | 11.44 | 182,700 |
Jan 8, 2024 | 11.56 | 11.82 | 11.49 | 11.82 | 11.52 | 178,600 |
Jan 5, 2024 | 11.40 | 11.64 | 11.35 | 11.54 | 11.24 | 183,400 |
Jan 4, 2024 | 11.50 | 11.55 | 11.43 | 11.44 | 11.15 | 589,700 |
Jan 3, 2024 | 11.65 | 11.65 | 11.36 | 11.49 | 11.20 | 223,800 |
Jan 2, 2024 | 11.73 | 11.82 | 11.66 | 11.76 | 11.46 | 321,700 |
Dec 29, 2023 | 12.07 | 12.07 | 11.82 | 11.82 | 11.52 | 478,300 |
Dec 28, 2023 | 12.13 | 12.16 | 12.06 | 12.12 | 11.81 | 460,000 |
Dec 27, 2023 | 0.34 Dividend | |||||
Dec 27, 2023 | 12.20 | 12.22 | 12.12 | 12.17 | 11.86 | 322,700 |
Dec 26, 2023 | 12.38 | 12.56 | 12.38 | 12.52 | 11.87 | 234,700 |
Dec 22, 2023 | 12.41 | 12.49 | 12.32 | 12.35 | 11.71 | 216,400 |
Dec 21, 2023 | 12.31 | 12.38 | 12.24 | 12.37 | 11.72 | 280,000 |
Dec 20, 2023 | 12.31 | 12.48 | 12.17 | 12.17 | 11.53 | 318,100 |
Dec 19, 2023 | 12.18 | 12.35 | 12.17 | 12.34 | 11.70 | 203,800 |
Dec 18, 2023 | 12.23 | 12.27 | 12.11 | 12.13 | 11.50 | 265,200 |
Dec 15, 2023 | 12.40 | 12.40 | 12.14 | 12.21 | 11.57 | 343,400 |
Dec 14, 2023 | 12.25 | 12.48 | 12.24 | 12.40 | 11.75 | 545,900 |
Dec 13, 2023 | 11.61 | 12.07 | 11.51 | 12.03 | 11.40 | 209,600 |
Dec 12, 2023 | 11.50 | 11.64 | 11.41 | 11.58 | 10.98 | 157,200 |
Dec 11, 2023 | 11.44 | 11.52 | 11.42 | 11.49 | 10.89 | 127,300 |
Dec 8, 2023 | 11.38 | 11.54 | 11.35 | 11.49 | 10.89 | 201,200 |
Dec 7, 2023 | 11.30 | 11.42 | 11.22 | 11.42 | 10.82 | 957,000 |
Dec 6, 2023 | 11.57 | 11.67 | 11.25 | 11.27 | 10.68 | 251,900 |
Dec 5, 2023 | 11.62 | 11.65 | 11.49 | 11.54 | 10.94 | 107,800 |
Dec 4, 2023 | 11.54 | 11.67 | 11.53 | 11.65 | 11.04 | 121,900 |
Dec 1, 2023 | 11.21 | 11.60 | 11.18 | 11.60 | 10.99 | 397,700 |
Nov 30, 2023 | 11.24 | 11.29 | 11.21 | 11.25 | 10.66 | 78,300 |
Nov 29, 2023 | 11.16 | 11.31 | 11.16 | 11.22 | 10.63 | 273,900 |
Nov 28, 2023 | 10.94 | 11.07 | 10.86 | 11.06 | 10.48 | 100,400 |
Nov 27, 2023 | 11.02 | 11.02 | 10.93 | 10.96 | 10.39 | 119,900 |
Nov 24, 2023 | 11.05 | 11.08 | 11.00 | 11.03 | 10.45 | 54,900 |
Nov 22, 2023 | 11.09 | 11.12 | 11.01 | 11.08 | 10.50 | 66,900 |
Nov 21, 2023 | 11.05 | 11.08 | 11.01 | 11.03 | 10.45 | 151,600 |
Nov 20, 2023 | 11.03 | 11.14 | 10.97 | 11.11 | 10.53 | 172,800 |
Nov 17, 2023 | 11.04 | 11.07 | 10.95 | 11.05 | 10.47 | 61,300 |
Nov 16, 2023 | 11.17 | 11.21 | 10.91 | 10.93 | 10.36 | 114,500 |
Nov 15, 2023 | 11.07 | 11.19 | 11.02 | 11.19 | 10.61 | 110,000 |
Nov 14, 2023 | 10.84 | 11.08 | 10.84 | 11.07 | 10.49 | 147,700 |
Nov 13, 2023 | 10.44 | 10.54 | 10.38 | 10.51 | 9.96 | 109,200 |
Nov 10, 2023 | 10.53 | 10.54 | 10.44 | 10.53 | 9.98 | 75,400 |
Nov 9, 2023 | 10.72 | 10.79 | 10.41 | 10.44 | 9.90 | 96,100 |
Nov 8, 2023 | 10.60 | 10.68 | 10.49 | 10.68 | 10.12 | 71,300 |
Nov 7, 2023 | 10.52 | 10.62 | 10.44 | 10.62 | 10.07 | 52,500 |
Nov 6, 2023 | 10.74 | 10.74 | 10.51 | 10.56 | 10.01 | 94,600 |
Nov 3, 2023 | 10.72 | 10.87 | 10.70 | 10.72 | 10.16 | 212,200 |
Nov 2, 2023 | 10.20 | 10.48 | 10.17 | 10.48 | 9.93 | 212,000 |
Nov 1, 2023 | 9.85 | 10.08 | 9.74 | 10.08 | 9.55 | 74,500 |
Oct 31, 2023 | 9.69 | 9.90 | 9.68 | 9.85 | 9.34 | 107,100 |
Oct 30, 2023 | 9.58 | 9.65 | 9.44 | 9.60 | 9.10 | 159,500 |
Oct 27, 2023 | 9.67 | 9.74 | 9.40 | 9.48 | 8.99 | 151,500 |
Oct 26, 2023 | 9.50 | 9.69 | 9.50 | 9.57 | 9.07 | 122,900 |
Oct 25, 2023 | 9.68 | 9.71 | 9.43 | 9.43 | 8.94 | 336,900 |
Oct 24, 2023 | 9.71 | 9.86 | 9.68 | 9.76 | 9.25 | 149,600 |
Oct 23, 2023 | 9.87 | 9.90 | 9.66 | 9.80 | 9.29 | 134,400 |
Oct 20, 2023 | 10.01 | 10.13 | 9.92 | 9.92 | 9.40 | 261,900 |
Oct 19, 2023 | 10.32 | 10.34 | 10.02 | 10.02 | 9.50 | 188,100 |
Oct 18, 2023 | 10.57 | 10.58 | 10.33 | 10.35 | 9.81 | 89,200 |
Oct 17, 2023 | 10.57 | 10.68 | 10.57 | 10.66 | 10.10 | 77,100 |
Oct 16, 2023 | 10.52 | 10.65 | 10.46 | 10.65 | 10.09 | 100,300 |
Oct 13, 2023 | 10.74 | 10.74 | 10.46 | 10.46 | 9.91 | 86,900 |
Oct 12, 2023 | 10.88 | 10.88 | 10.55 | 10.66 | 10.10 | 87,100 |
Oct 11, 2023 | 10.78 | 10.86 | 10.73 | 10.86 | 10.29 | 103,000 |
Oct 10, 2023 | 10.60 | 10.72 | 10.60 | 10.68 | 10.12 | 153,300 |
Oct 9, 2023 | 10.32 | 10.63 | 10.32 | 10.61 | 10.06 | 156,600 |
Oct 6, 2023 | 10.29 | 10.49 | 10.28 | 10.38 | 9.84 | 208,000 |
Oct 5, 2023 | 10.18 | 10.45 | 10.15 | 10.42 | 9.88 | 113,400 |
Oct 4, 2023 | 10.38 | 10.39 | 10.04 | 10.23 | 9.70 | 323,100 |
Oct 3, 2023 | 10.58 | 10.60 | 10.23 | 10.35 | 9.81 | 394,200 |
Oct 2, 2023 | 0.34 Dividend | |||||
Oct 2, 2023 | 11.00 | 11.00 | 10.62 | 10.70 | 10.14 | 353,400 |
Sep 29, 2023 | 11.39 | 11.54 | 11.33 | 11.37 | 10.45 | 195,900 |
Sep 28, 2023 | 11.23 | 11.37 | 11.12 | 11.33 | 10.42 | 114,000 |
Sep 27, 2023 | 11.30 | 11.37 | 11.15 | 11.22 | 10.32 | 144,300 |
Sep 26, 2023 | 11.45 | 11.48 | 11.25 | 11.25 | 10.34 | 128,100 |
Sep 25, 2023 | 11.53 | 11.61 | 11.50 | 11.51 | 10.58 | 73,800 |
Sep 22, 2023 | 11.55 | 11.67 | 11.49 | 11.61 | 10.67 | 112,000 |
Sep 21, 2023 | 11.85 | 11.85 | 11.50 | 11.50 | 10.57 | 216,900 |
Sep 20, 2023 | 12.13 | 12.14 | 11.94 | 11.95 | 10.99 | 123,900 |
Sep 19, 2023 | 12.08 | 12.23 | 12.03 | 12.06 | 11.09 | 49,300 |
Sep 18, 2023 | 12.18 | 12.18 | 12.07 | 12.09 | 11.12 | 165,500 |
Sep 15, 2023 | 12.04 | 12.14 | 12.00 | 12.14 | 11.16 | 214,100 |
Sep 14, 2023 | 12.01 | 12.12 | 12.00 | 12.06 | 11.09 | 64,100 |
Sep 13, 2023 | 11.95 | 11.96 | 11.85 | 11.91 | 10.95 | 107,600 |
Sep 12, 2023 | 11.93 | 12.04 | 11.89 | 11.89 | 10.93 | 109,700 |
Sep 11, 2023 | 11.90 | 12.00 | 11.86 | 11.97 | 11.01 | 131,600 |
Sep 8, 2023 | 11.80 | 11.92 | 11.79 | 11.84 | 10.89 | 51,500 |
Sep 7, 2023 | 11.73 | 11.86 | 11.73 | 11.79 | 10.84 | 71,100 |
Sep 6, 2023 | 11.90 | 11.92 | 11.77 | 11.81 | 10.86 | 103,400 |
Sep 5, 2023 | 12.02 | 12.05 | 11.90 | 11.92 | 10.96 | 83,200 |
Sep 1, 2023 | 12.01 | 12.10 | 12.00 | 12.03 | 11.06 | 58,300 |
Aug 31, 2023 | 11.95 | 12.01 | 11.93 | 11.94 | 10.98 | 102,900 |
Aug 30, 2023 | 11.97 | 11.97 | 11.87 | 11.94 | 10.98 | 126,200 |
Aug 29, 2023 | 11.81 | 11.98 | 11.75 | 11.97 | 11.01 | 71,500 |
Aug 28, 2023 | 11.54 | 11.81 | 11.54 | 11.81 | 10.86 | 63,000 |
Aug 25, 2023 | 11.50 | 11.56 | 11.37 | 11.50 | 10.57 | 51,700 |
Aug 24, 2023 | 11.43 | 11.58 | 11.39 | 11.45 | 10.53 | 87,100 |
Aug 23, 2023 | 11.24 | 11.47 | 11.21 | 11.45 | 10.53 | 71,400 |
Aug 22, 2023 | 11.29 | 11.33 | 11.17 | 11.19 | 10.29 | 42,300 |
Aug 21, 2023 | 11.27 | 11.27 | 11.12 | 11.21 | 10.31 | 137,300 |
Aug 18, 2023 | 11.11 | 11.27 | 11.05 | 11.26 | 10.35 | 154,600 |
Aug 17, 2023 | 11.45 | 11.46 | 11.19 | 11.22 | 10.32 | 133,600 |
Aug 16, 2023 | 11.55 | 11.57 | 11.40 | 11.42 | 10.50 | 98,000 |
Aug 15, 2023 | 11.62 | 11.63 | 11.46 | 11.51 | 10.58 | 124,100 |
Aug 14, 2023 | 11.80 | 11.80 | 11.64 | 11.65 | 10.71 | 76,200 |
Aug 11, 2023 | 11.85 | 11.88 | 11.80 | 11.82 | 10.87 | 47,100 |
Aug 10, 2023 | 11.91 | 11.98 | 11.81 | 11.87 | 10.91 | 84,100 |
Aug 9, 2023 | 11.91 | 11.97 | 11.85 | 11.87 | 10.91 | 151,600 |
Aug 8, 2023 | 11.80 | 11.95 | 11.76 | 11.94 | 10.98 | 62,000 |
Aug 7, 2023 | 11.98 | 12.01 | 11.87 | 11.96 | 11.00 | 89,500 |
Aug 4, 2023 | 11.79 | 12.02 | 11.79 | 11.96 | 11.00 | 112,000 |
Aug 3, 2023 | 11.85 | 11.85 | 11.67 | 11.72 | 10.78 | 181,900 |
Aug 2, 2023 | 11.98 | 12.00 | 11.82 | 11.90 | 10.94 | 98,800 |
Aug 1, 2023 | 12.18 | 12.18 | 11.99 | 12.05 | 11.08 | 125,200 |
Jul 31, 2023 | 12.40 | 12.41 | 12.15 | 12.23 | 11.24 | 110,400 |
Jul 28, 2023 | 12.30 | 12.40 | 12.19 | 12.38 | 11.38 | 289,100 |
Jul 27, 2023 | 12.50 | 12.51 | 12.14 | 12.14 | 11.16 | 122,900 |
Jul 26, 2023 | 12.28 | 12.48 | 12.26 | 12.44 | 11.44 | 120,400 |
Jul 25, 2023 | 12.28 | 12.38 | 12.24 | 12.26 | 11.27 | 89,200 |
Jul 24, 2023 | 12.24 | 12.36 | 12.19 | 12.31 | 11.32 | 73,800 |
Jul 21, 2023 | 12.37 | 12.37 | 12.17 | 12.19 | 11.21 | 128,300 |
Jul 20, 2023 | 12.47 | 12.47 | 12.25 | 12.27 | 11.28 | 138,200 |
Jul 19, 2023 | 12.30 | 12.46 | 12.30 | 12.46 | 11.46 | 109,100 |
Jul 18, 2023 | 12.10 | 12.31 | 12.10 | 12.28 | 11.29 | 110,900 |
Jul 17, 2023 | 12.00 | 12.10 | 11.92 | 12.10 | 11.13 | 156,100 |
Jul 14, 2023 | 12.08 | 12.08 | 11.93 | 12.00 | 11.03 | 167,400 |
Jul 13, 2023 | 11.95 | 12.10 | 11.93 | 12.08 | 11.11 | 106,900 |
Jul 12, 2023 | 12.00 | 12.05 | 11.90 | 11.91 | 10.95 | 121,900 |
Jul 11, 2023 | 11.79 | 11.90 | 11.75 | 11.85 | 10.90 | 195,600 |
Jul 10, 2023 | 11.48 | 11.74 | 11.46 | 11.74 | 10.79 | 162,000 |
Jul 7, 2023 | 11.28 | 11.58 | 11.27 | 11.50 | 10.57 | 194,200 |
Jul 6, 2023 | 11.38 | 11.38 | 11.09 | 11.25 | 10.34 | 464,200 |
Jul 5, 2023 | 11.62 | 11.64 | 11.50 | 11.52 | 10.59 | 274,500 |
Jul 3, 2023 | 0.29 Dividend | |||||
Jul 3, 2023 | 11.67 | 11.76 | 11.62 | 11.67 | 10.73 | 77,500 |
Jun 30, 2023 | 12.05 | 12.05 | 11.93 | 12.01 | 10.78 | 147,400 |
Jun 29, 2023 | 11.90 | 11.96 | 11.83 | 11.96 | 10.73 | 138,000 |
Jun 28, 2023 | 11.79 | 11.87 | 11.70 | 11.86 | 10.64 | 94,000 |
Jun 27, 2023 | 11.60 | 11.80 | 11.55 | 11.79 | 10.58 | 90,600 |
Jun 26, 2023 | 11.30 | 11.65 | 11.30 | 11.55 | 10.37 | 182,200 |
Jun 23, 2023 | 11.45 | 11.48 | 11.30 | 11.32 | 10.16 | 93,000 |
Jun 22, 2023 | 11.75 | 11.75 | 11.54 | 11.55 | 10.37 | 90,800 |
Jun 21, 2023 | 11.71 | 11.83 | 11.60 | 11.78 | 10.57 | 185,200 |
Jun 20, 2023 | 11.74 | 11.74 | 11.63 | 11.69 | 10.49 | 131,700 |
Jun 16, 2023 | 11.93 | 11.94 | 11.72 | 11.77 | 10.56 | 134,600 |
Jun 15, 2023 | 11.66 | 11.88 | 11.65 | 11.87 | 10.65 | 119,400 |
Jun 14, 2023 | 11.79 | 11.85 | 11.59 | 11.72 | 10.52 | 188,600 |
Jun 13, 2023 | 11.68 | 11.76 | 11.64 | 11.73 | 10.53 | 118,700 |
Jun 12, 2023 | 11.43 | 11.61 | 11.40 | 11.61 | 10.42 | 100,100 |
Jun 9, 2023 | 11.46 | 11.48 | 11.35 | 11.42 | 10.25 | 104,000 |
Jun 8, 2023 | 11.45 | 11.50 | 11.33 | 11.46 | 10.29 | 109,900 |
Jun 7, 2023 | 11.38 | 11.50 | 11.38 | 11.46 | 10.29 | 113,300 |
Jun 6, 2023 | 11.06 | 11.38 | 11.06 | 11.33 | 10.17 | 184,300 |
Jun 5, 2023 | 11.16 | 11.17 | 10.99 | 11.10 | 9.96 | 148,100 |
Jun 2, 2023 | 10.98 | 11.20 | 10.95 | 11.18 | 10.03 | 242,600 |
Jun 1, 2023 | 10.70 | 10.85 | 10.62 | 10.84 | 9.73 | 154,800 |
May 31, 2023 | 10.68 | 10.72 | 10.55 | 10.66 | 9.57 | 80,200 |
May 30, 2023 | 10.65 | 10.79 | 10.63 | 10.73 | 9.63 | 154,000 |
May 26, 2023 | 10.29 | 10.63 | 10.23 | 10.61 | 9.52 | 134,100 |
May 25, 2023 | 10.46 | 10.46 | 10.12 | 10.25 | 9.20 | 206,600 |
May 24, 2023 | 10.68 | 10.68 | 10.42 | 10.48 | 9.41 | 132,200 |
May 23, 2023 | 10.73 | 11.01 | 10.73 | 10.75 | 9.65 | 81,200 |
May 22, 2023 | 10.66 | 10.78 | 10.59 | 10.74 | 9.64 | 74,800 |
May 19, 2023 | 10.80 | 10.80 | 10.58 | 10.64 | 9.55 | 88,500 |
May 18, 2023 | 10.57 | 10.75 | 10.55 | 10.74 | 9.64 | 128,900 |
May 17, 2023 | 10.36 | 10.63 | 10.35 | 10.60 | 9.51 | 110,100 |
May 16, 2023 | 10.44 | 10.47 | 10.29 | 10.29 | 9.24 | 67,800 |
May 15, 2023 | 10.42 | 10.55 | 10.42 | 10.47 | 9.40 | 86,500 |
May 12, 2023 | 10.45 | 10.48 | 10.33 | 10.37 | 9.31 | 83,600 |
May 11, 2023 | 10.35 | 10.43 | 10.29 | 10.42 | 9.35 | 64,700 |
May 10, 2023 | 10.52 | 10.52 | 10.30 | 10.42 | 9.35 | 130,300 |
May 9, 2023 | 10.43 | 10.47 | 10.33 | 10.39 | 9.32 | 125,600 |
May 8, 2023 | 10.52 | 10.58 | 10.41 | 10.51 | 9.43 | 137,200 |
May 5, 2023 | 10.37 | 10.55 | 10.32 | 10.49 | 9.41 | 141,500 |
May 4, 2023 | 10.37 | 10.39 | 10.14 | 10.18 | 9.14 | 388,300 |
May 3, 2023 | 10.42 | 10.68 | 10.40 | 10.42 | 9.35 | 201,600 |
May 2, 2023 | 10.76 | 10.76 | 10.21 | 10.40 | 9.33 | 227,900 |
May 1, 2023 | 10.99 | 11.03 | 10.72 | 10.76 | 9.66 | 141,600 |
Apr 28, 2023 | 10.90 | 11.10 | 10.90 | 11.00 | 9.87 | 128,200 |
Apr 27, 2023 | 10.65 | 10.91 | 10.65 | 10.90 | 9.78 | 162,400 |
Apr 26, 2023 | 10.59 | 10.80 | 10.55 | 10.58 | 9.50 | 123,300 |
Apr 25, 2023 | 10.78 | 10.78 | 10.55 | 10.57 | 9.49 | 1,017,700 |
Apr 24, 2023 | 10.82 | 10.84 | 10.61 | 10.83 | 9.72 | 92,100 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
32.18
+3.84%
CQQQ Invesco China Technology ETF
31.38
+3.29%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.25
+2.07%
QLD ProShares Ultra QQQ
77.37
+1.96%
SMH VanEck Semiconductor ETF
203.02
+1.91%
KCE SPDR S&P Capital Markets ETF
106.96
+1.72%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
112.88
+1.67%
SOXX iShares Semiconductor ETF
201.66
+1.65%
PTF Invesco Dorsey Wright Technology Momentum ETF
51.94
+1.60%
PSI Invesco Semiconductors ETF
50.89
+1.58%
BLCN Siren Nasdaq NexGen Economy ETF
25.64
+1.54%
QTUM Defiance Quantum ETF
56.08
+1.54%
IYF iShares U.S. Financials ETF
92.67
+1.50%
IYG iShares U.S. Financial Services ETF
64.37
+1.50%
XSD SPDR S&P Semiconductor ETF
206.62
+1.49%
FTXL First Trust Nasdaq Semiconductor ETF
81.07
+1.48%
SDG iShares MSCI Global Sustainable Development Goals ETF
75.76
+1.46%
NUDM Nuveen ESG International Developed Markets Equity ETF
29.95
+1.46%
KURE KraneShares MSCI All China Health Care Index ETF
14.03
+1.44%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
54.97
+1.44%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.84
+1.43%
FXO First Trust Financials AlphaDEX Fund
45.49
+1.43%
IDHQ Invesco S&P International Developed Quality ETF
29.43
+1.41%
IDOG ALPS International Sector Dividend Dogs ETF
29.45
+1.41%
VGT Vanguard Information Technology Index Fund ETF Shares
486.46
+1.37%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.27
+1.37%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
98.74
+1.36%
HEDJ WisdomTree Europe Hedged Equity Fund
47.14
+1.35%
VFH Vanguard Financials Index Fund ETF Shares
99.06
+1.34%
DIVI Franklin International Core Dividend Tilt Index ETF
31.12
+1.34%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
46.48
+1.33%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
31.65
+1.31%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
33.74
+1.25%
HFXI IQ FTSE International Equity Currency Neutral ETF
26.13
+1.24%
ESGD iShares ESG Aware MSCI EAFE ETF
77.21
+1.23%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.50
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.26
+1.22%
FTEC Fidelity MSCI Information Technology Index ETF
144.25
+1.22%
IOO iShares Global 100 ETF
86.25
+1.22%
QEFA SPDR MSCI EAFE StrategicFactors ETF
73.83
+1.22%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.30
+1.22%
XLF Financial Select Sector SPDR Fund
40.87
+1.21%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.25
+1.21%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.18
+1.21%
IPAC iShares Core MSCI Pacific ETF
60.31
+1.21%
EWD iShares MSCI Sweden ETF
38.74
+1.20%
CIBR First Trust NASDAQ Cybersecurity ETF
53.26
+1.20%
IYW iShares U.S. Technology ETF
126.24
+1.19%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
48.57
+1.19%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.49
+1.19%
UTES Virtus Reaves Utilities ETF
48.41
+1.18%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.41
+1.18%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.39
+1.18%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
40.53
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.64
+1.17%
SPMO Invesco S&P 500 Momentum ETF
75.68
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.29
+1.16%
FLJH Franklin FTSE Japan Hedged ETF
30.53
+1.16%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.18
+1.16%
FDRR Fidelity Dividend ETF for Rising Rates
44.72
+1.15%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.22
+1.15%
EZM WisdomTree U.S. MidCap Earnings Fund
57.59
+1.15%
EWM iShares MSCI Malaysia ETF
22.01
+1.15%
FLN First Trust Latin America AlphaDEX Fund
19.49
+1.14%
SCHF Schwab International Equity ETF
37.63
+1.13%
SPHB Invesco S&P 500 High Beta ETF
80.84
+1.13%
IETC iShares U.S. Tech Independence Focused ETF
66.49
+1.13%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.98
+1.12%
RWK Invesco S&P MidCap 400 Revenue ETF
108.29
+1.12%
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.57
+1.12%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.34
+1.12%
IEFA iShares Core MSCI EAFE ETF
71.57
+1.12%
IQIN IQ 500 International ETF
33.41
+1.11%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
69.49
+1.11%
FNDF Schwab Fundamental International Large Company Index ETF
34.73
+1.11%
BOUT Innovator IBD Breakout Opportunities ETF
33.03
+1.11%
CZA Invesco Zacks Mid-Cap ETF
97.03
+1.10%
EWW iShares MSCI Mexico ETF
65.60
+1.09%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.27
+1.09%
PSCT Invesco S&P SmallCap Information Technology ETF
42.88
+1.08%
FTLS First Trust Long/Short Equity ETF
59.70
+1.08%
ONEQ Fidelity Nasdaq Composite Index ETF
60.83
+1.08%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
30.91
+1.08%
SMMD iShares Russell 2500 ETF
61.03
+1.08%
IDEV iShares Core MSCI International Developed Markets ETF
64.82
+1.08%
IGM iShares Expanded Tech Sector ETF
80.88
+1.07%
FIVG Defiance 5G Next Gen Connectivity ETF
35.77
+1.07%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.95
+1.07%
NURE Nuveen Short-Term REIT ETF
29.48
+1.07%
MOTG VanEck Morningstar Global Wide Moat ETF
34.79
+1.06%
CSM ProShares Large Cap Core Plus
57.75
+1.06%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.60
+1.06%
XLG Invesco S&P 500 Top 50 ETF
40.26
+1.05%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.44
+1.05%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
116.26
+1.05%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.11
+1.05%
IUSG iShares Core S&P U.S. Growth ETF
111.13
+1.05%
IPKW Invesco International BuyBack Achievers ETF
39.20
+1.04%
XMMO Invesco S&P MidCap Momentum ETF
107.72
+1.04%
VPU Vanguard Utilities Index Fund ETF Shares
143.09
+1.04%