NYSEArca - Delayed Quote • USD
VanEck Uranium+Nuclear Energy ETF (NLR)
At close: April 23 at 4:00 PM EDT
Pre-Market: 7:19 AM 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 | 75.90 | 76.85 | 75.61 | 76.74 | 76.74 | 17,900 |
Apr 22, 2024 | 76.09 | 76.60 | 75.35 | 76.12 | 76.12 | 43,400 |
Apr 19, 2024 | 76.29 | 76.76 | 75.77 | 76.08 | 76.08 | 10,500 |
Apr 18, 2024 | 76.42 | 76.95 | 75.76 | 76.34 | 76.34 | 20,200 |
Apr 17, 2024 | 76.70 | 77.38 | 75.86 | 76.15 | 76.15 | 18,700 |
Apr 16, 2024 | 76.57 | 76.73 | 74.47 | 76.18 | 76.18 | 55,400 |
Apr 15, 2024 | 79.47 | 79.64 | 76.40 | 76.89 | 76.89 | 34,100 |
Apr 12, 2024 | 80.00 | 80.84 | 78.11 | 78.56 | 78.56 | 31,800 |
Apr 11, 2024 | 78.80 | 80.00 | 77.80 | 79.89 | 79.89 | 34,400 |
Apr 10, 2024 | 77.33 | 78.61 | 77.04 | 78.60 | 78.60 | 29,100 |
Apr 9, 2024 | 79.42 | 79.66 | 77.90 | 78.54 | 78.54 | 14,500 |
Apr 8, 2024 | 80.11 | 80.11 | 78.31 | 78.78 | 78.78 | 19,100 |
Apr 5, 2024 | 78.77 | 79.88 | 78.55 | 79.55 | 79.55 | 20,100 |
Apr 4, 2024 | 81.22 | 81.22 | 78.47 | 78.79 | 78.79 | 50,700 |
Apr 3, 2024 | 78.79 | 80.90 | 78.79 | 80.52 | 80.52 | 35,700 |
Apr 2, 2024 | 77.51 | 78.62 | 77.47 | 78.62 | 78.62 | 19,500 |
Apr 1, 2024 | 76.57 | 78.35 | 76.48 | 78.29 | 78.29 | 36,500 |
Mar 28, 2024 | 75.68 | 76.34 | 75.60 | 75.96 | 75.96 | 14,000 |
Mar 27, 2024 | 75.19 | 75.45 | 74.74 | 75.41 | 75.41 | 8,200 |
Mar 26, 2024 | 75.36 | 75.58 | 74.70 | 74.84 | 74.84 | 6,600 |
Mar 25, 2024 | 75.55 | 76.38 | 75.25 | 75.29 | 75.29 | 15,500 |
Mar 22, 2024 | 75.34 | 75.85 | 75.20 | 75.35 | 75.35 | 14,400 |
Mar 21, 2024 | 75.59 | 75.90 | 75.10 | 75.15 | 75.15 | 15,900 |
Mar 20, 2024 | 73.57 | 75.51 | 73.44 | 75.26 | 75.26 | 14,400 |
Mar 19, 2024 | 73.31 | 73.71 | 72.71 | 73.31 | 73.31 | 12,700 |
Mar 18, 2024 | 73.91 | 73.91 | 72.89 | 73.62 | 73.62 | 19,100 |
Mar 15, 2024 | 72.56 | 74.00 | 72.56 | 73.47 | 73.47 | 16,600 |
Mar 14, 2024 | 72.85 | 72.85 | 71.53 | 72.22 | 72.22 | 43,800 |
Mar 13, 2024 | 74.45 | 75.10 | 72.82 | 73.11 | 73.11 | 31,600 |
Mar 12, 2024 | 74.68 | 74.78 | 73.23 | 73.93 | 73.93 | 22,900 |
Mar 11, 2024 | 74.39 | 74.39 | 73.84 | 73.96 | 73.96 | 15,400 |
Mar 8, 2024 | 77.32 | 77.49 | 73.95 | 74.39 | 74.39 | 55,900 |
Mar 7, 2024 | 75.30 | 77.49 | 75.30 | 77.36 | 77.36 | 37,800 |
Mar 6, 2024 | 75.42 | 75.73 | 75.10 | 75.26 | 75.26 | 74,100 |
Mar 5, 2024 | 74.74 | 75.62 | 74.00 | 74.13 | 74.13 | 19,700 |
Mar 4, 2024 | 75.39 | 75.56 | 74.27 | 74.32 | 74.32 | 31,600 |
Mar 1, 2024 | 73.10 | 75.01 | 72.86 | 74.76 | 74.76 | 39,600 |
Feb 29, 2024 | 74.27 | 74.42 | 72.69 | 73.08 | 73.08 | 34,500 |
Feb 28, 2024 | 73.64 | 73.68 | 73.14 | 73.33 | 73.33 | 19,200 |
Feb 27, 2024 | 71.02 | 73.46 | 70.87 | 73.20 | 73.20 | 109,800 |
Feb 26, 2024 | 70.23 | 71.44 | 70.15 | 70.84 | 70.84 | 118,100 |
Feb 23, 2024 | 71.23 | 71.42 | 70.43 | 70.43 | 70.43 | 192,600 |
Feb 22, 2024 | 72.70 | 72.79 | 71.31 | 71.43 | 71.43 | 52,900 |
Feb 21, 2024 | 71.54 | 72.70 | 71.28 | 72.45 | 72.45 | 143,500 |
Feb 20, 2024 | 73.20 | 73.55 | 71.46 | 71.88 | 71.88 | 125,200 |
Feb 16, 2024 | 73.42 | 73.62 | 73.02 | 73.05 | 73.05 | 84,400 |
Feb 15, 2024 | 73.83 | 73.90 | 73.19 | 73.67 | 73.67 | 94,600 |
Feb 14, 2024 | 73.75 | 73.99 | 73.18 | 73.75 | 73.75 | 41,100 |
Feb 13, 2024 | 74.44 | 74.44 | 72.54 | 73.23 | 73.23 | 128,600 |
Feb 12, 2024 | 74.63 | 75.14 | 74.34 | 74.68 | 74.68 | 25,500 |
Feb 9, 2024 | 74.48 | 75.57 | 74.00 | 74.75 | 74.75 | 129,900 |
Feb 8, 2024 | 77.59 | 77.59 | 75.08 | 75.49 | 75.49 | 62,100 |
Feb 7, 2024 | 77.26 | 77.81 | 77.00 | 77.81 | 77.81 | 34,500 |
Feb 6, 2024 | 76.83 | 77.75 | 76.54 | 77.17 | 77.17 | 38,800 |
Feb 5, 2024 | 77.73 | 77.73 | 76.25 | 76.86 | 76.86 | 33,700 |
Feb 2, 2024 | 78.93 | 78.93 | 77.75 | 77.83 | 77.83 | 37,500 |
Feb 1, 2024 | 76.91 | 78.90 | 76.55 | 78.90 | 78.90 | 40,800 |
Jan 31, 2024 | 76.49 | 76.72 | 75.60 | 75.78 | 75.78 | 26,700 |
Jan 30, 2024 | 75.01 | 76.29 | 74.90 | 76.09 | 76.09 | 39,300 |
Jan 29, 2024 | 74.32 | 75.39 | 73.60 | 75.39 | 75.39 | 41,800 |
Jan 26, 2024 | 74.70 | 75.05 | 74.50 | 74.94 | 74.94 | 11,100 |
Jan 25, 2024 | 75.72 | 75.72 | 74.40 | 74.70 | 74.70 | 45,200 |
Jan 24, 2024 | 76.54 | 76.72 | 75.17 | 75.19 | 75.19 | 22,000 |
Jan 23, 2024 | 74.09 | 75.68 | 74.09 | 75.68 | 75.68 | 35,900 |
Jan 22, 2024 | 75.11 | 75.43 | 74.00 | 74.00 | 74.00 | 61,700 |
Jan 19, 2024 | 76.09 | 76.09 | 74.78 | 75.91 | 75.91 | 37,200 |
Jan 18, 2024 | 76.86 | 76.97 | 75.50 | 76.54 | 76.54 | 29,200 |
Jan 17, 2024 | 76.71 | 76.71 | 75.48 | 75.91 | 75.91 | 38,900 |
Jan 16, 2024 | 78.17 | 78.78 | 77.34 | 77.63 | 77.63 | 35,400 |
Jan 12, 2024 | 76.12 | 78.88 | 76.12 | 78.11 | 78.11 | 68,600 |
Jan 11, 2024 | 74.67 | 75.01 | 73.34 | 75.01 | 75.01 | 42,200 |
Jan 10, 2024 | 74.28 | 75.25 | 74.11 | 74.47 | 74.47 | 39,000 |
Jan 9, 2024 | 71.76 | 74.04 | 71.51 | 73.66 | 73.66 | 53,700 |
Jan 8, 2024 | 71.59 | 72.06 | 71.17 | 72.06 | 72.06 | 65,600 |
Jan 5, 2024 | 71.35 | 71.88 | 71.01 | 71.42 | 71.42 | 70,600 |
Jan 4, 2024 | 70.93 | 71.74 | 70.93 | 71.39 | 71.39 | 22,000 |
Jan 3, 2024 | 71.03 | 71.49 | 70.53 | 71.01 | 71.01 | 57,900 |
Jan 2, 2024 | 71.74 | 71.94 | 70.75 | 71.10 | 71.10 | 83,400 |
Dec 29, 2023 | 71.30 | 72.08 | 71.30 | 71.72 | 71.72 | 24,300 |
Dec 28, 2023 | 71.91 | 72.02 | 71.20 | 71.20 | 71.20 | 25,800 |
Dec 27, 2023 | 72.68 | 72.77 | 72.14 | 72.33 | 72.33 | 18,500 |
Dec 26, 2023 | 72.27 | 72.78 | 71.84 | 72.71 | 72.71 | 21,900 |
Dec 22, 2023 | 72.02 | 72.82 | 71.79 | 71.80 | 71.80 | 29,900 |
Dec 21, 2023 | 70.67 | 71.31 | 70.67 | 71.27 | 71.27 | 18,700 |
Dec 20, 2023 | 70.29 | 70.80 | 69.50 | 69.61 | 69.61 | 36,000 |
Dec 19, 2023 | 71.35 | 71.48 | 70.20 | 70.24 | 70.24 | 45,900 |
Dec 18, 2023 | 3.26 Dividend | |||||
Dec 18, 2023 | 71.78 | 72.81 | 71.28 | 71.50 | 71.50 | 66,600 |
Dec 15, 2023 | 75.17 | 75.18 | 73.81 | 74.05 | 70.79 | 40,500 |
Dec 14, 2023 | 74.45 | 75.70 | 73.55 | 75.67 | 72.34 | 46,800 |
Dec 13, 2023 | 74.09 | 74.09 | 72.29 | 73.85 | 70.60 | 29,800 |
Dec 12, 2023 | 73.64 | 73.95 | 73.12 | 73.86 | 70.61 | 27,500 |
Dec 11, 2023 | 73.55 | 73.76 | 73.10 | 73.66 | 70.42 | 21,800 |
Dec 8, 2023 | 72.71 | 73.65 | 72.13 | 73.63 | 70.39 | 30,400 |
Dec 7, 2023 | 73.07 | 73.19 | 72.18 | 73.02 | 69.81 | 50,800 |
Dec 6, 2023 | 73.85 | 74.49 | 73.05 | 73.07 | 69.86 | 21,400 |
Dec 5, 2023 | 74.50 | 74.55 | 73.65 | 73.74 | 70.50 | 29,800 |
Dec 4, 2023 | 74.55 | 74.96 | 74.33 | 74.95 | 71.65 | 45,800 |
Dec 1, 2023 | 74.10 | 74.70 | 73.71 | 74.26 | 70.99 | 52,400 |
Nov 30, 2023 | 72.68 | 74.23 | 72.62 | 73.94 | 70.69 | 41,500 |
Nov 29, 2023 | 74.30 | 74.30 | 72.60 | 72.60 | 69.41 | 88,700 |
Nov 28, 2023 | 75.50 | 75.53 | 74.30 | 74.59 | 71.31 | 52,900 |
Nov 27, 2023 | 75.16 | 75.41 | 74.70 | 75.26 | 71.95 | 20,100 |
Nov 24, 2023 | 74.86 | 75.56 | 74.86 | 75.21 | 71.90 | 11,700 |
Nov 22, 2023 | 74.42 | 74.94 | 73.62 | 74.94 | 71.64 | 39,400 |
Nov 21, 2023 | 75.25 | 75.69 | 73.70 | 74.50 | 71.22 | 29,900 |
Nov 20, 2023 | 74.52 | 75.24 | 74.11 | 75.09 | 71.79 | 35,700 |
Nov 17, 2023 | 73.56 | 74.37 | 73.41 | 74.22 | 70.95 | 30,500 |
Nov 16, 2023 | 72.04 | 72.91 | 71.96 | 72.87 | 69.66 | 15,800 |
Nov 15, 2023 | 73.22 | 73.42 | 72.20 | 72.33 | 69.15 | 40,500 |
Nov 14, 2023 | 72.98 | 73.60 | 72.03 | 73.49 | 70.26 | 116,900 |
Nov 13, 2023 | 70.53 | 72.10 | 70.53 | 71.58 | 68.43 | 55,400 |
Nov 10, 2023 | 70.42 | 70.82 | 69.38 | 70.66 | 67.55 | 51,700 |
Nov 9, 2023 | 69.72 | 71.05 | 69.55 | 70.26 | 67.17 | 31,600 |
Nov 8, 2023 | 70.31 | 70.31 | 68.99 | 69.50 | 66.44 | 64,000 |
Nov 7, 2023 | 69.96 | 70.56 | 69.38 | 70.56 | 67.46 | 29,600 |
Nov 6, 2023 | 71.29 | 71.29 | 69.85 | 70.17 | 67.08 | 86,100 |
Nov 3, 2023 | 71.99 | 72.24 | 71.08 | 71.36 | 68.22 | 24,800 |
Nov 2, 2023 | 71.56 | 72.46 | 71.47 | 72.14 | 68.97 | 50,400 |
Nov 1, 2023 | 70.57 | 71.21 | 69.98 | 70.98 | 67.86 | 49,400 |
Oct 31, 2023 | 68.66 | 70.06 | 68.66 | 69.93 | 66.85 | 43,600 |
Oct 30, 2023 | 67.71 | 68.55 | 67.46 | 68.35 | 65.34 | 58,800 |
Oct 27, 2023 | 68.74 | 68.74 | 67.26 | 67.28 | 64.32 | 62,700 |
Oct 26, 2023 | 69.46 | 69.46 | 68.02 | 68.63 | 65.61 | 49,700 |
Oct 25, 2023 | 69.61 | 70.20 | 69.13 | 69.41 | 66.36 | 29,800 |
Oct 24, 2023 | 68.28 | 69.64 | 68.05 | 69.47 | 66.41 | 33,000 |
Oct 23, 2023 | 67.47 | 68.57 | 66.50 | 68.05 | 65.06 | 57,300 |
Oct 20, 2023 | 68.71 | 69.07 | 67.52 | 67.97 | 64.98 | 47,000 |
Oct 19, 2023 | 68.25 | 69.44 | 68.08 | 68.88 | 65.85 | 21,600 |
Oct 18, 2023 | 68.64 | 68.70 | 67.75 | 68.22 | 65.22 | 33,200 |
Oct 17, 2023 | 67.52 | 68.96 | 67.50 | 68.73 | 65.71 | 26,800 |
Oct 16, 2023 | 68.46 | 68.54 | 67.80 | 67.91 | 64.92 | 56,700 |
Oct 13, 2023 | 68.69 | 68.82 | 67.87 | 68.55 | 65.53 | 66,400 |
Oct 12, 2023 | 69.14 | 69.14 | 67.50 | 68.08 | 65.08 | 29,900 |
Oct 11, 2023 | 70.04 | 70.04 | 68.64 | 69.24 | 66.19 | 21,500 |
Oct 10, 2023 | 68.71 | 69.89 | 68.71 | 69.71 | 66.64 | 71,600 |
Oct 9, 2023 | 68.86 | 68.94 | 67.15 | 68.25 | 65.25 | 109,400 |
Oct 6, 2023 | 67.68 | 69.35 | 67.30 | 68.99 | 65.95 | 74,100 |
Oct 5, 2023 | 66.73 | 67.96 | 66.50 | 67.74 | 64.76 | 88,900 |
Oct 4, 2023 | 67.05 | 67.05 | 65.59 | 66.79 | 63.85 | 93,400 |
Oct 3, 2023 | 67.50 | 68.10 | 66.75 | 67.19 | 64.23 | 166,700 |
Oct 2, 2023 | 70.34 | 70.34 | 67.64 | 68.33 | 65.32 | 178,300 |
Sep 29, 2023 | 73.07 | 73.37 | 70.52 | 70.85 | 67.73 | 94,800 |
Sep 28, 2023 | 71.04 | 72.80 | 71.04 | 72.39 | 69.21 | 86,300 |
Sep 27, 2023 | 71.41 | 71.99 | 69.85 | 70.69 | 67.58 | 35,600 |
Sep 26, 2023 | 72.41 | 72.46 | 71.04 | 71.11 | 67.98 | 31,000 |
Sep 25, 2023 | 71.19 | 73.34 | 71.00 | 72.99 | 69.78 | 83,100 |
Sep 22, 2023 | 69.56 | 71.37 | 69.56 | 71.37 | 68.23 | 30,500 |
Sep 21, 2023 | 69.61 | 69.72 | 68.90 | 69.07 | 66.03 | 26,600 |
Sep 20, 2023 | 70.48 | 71.20 | 70.01 | 70.23 | 67.14 | 39,200 |
Sep 19, 2023 | 70.79 | 71.47 | 70.01 | 70.21 | 67.12 | 43,100 |
Sep 18, 2023 | 71.04 | 71.33 | 70.08 | 71.05 | 67.92 | 34,100 |
Sep 15, 2023 | 70.65 | 71.44 | 70.40 | 70.72 | 67.61 | 31,500 |
Sep 14, 2023 | 69.54 | 70.58 | 69.42 | 70.19 | 67.10 | 22,000 |
Sep 13, 2023 | 66.89 | 68.49 | 66.89 | 68.27 | 65.27 | 28,700 |
Sep 12, 2023 | 66.94 | 67.50 | 66.74 | 66.76 | 63.82 | 54,900 |
Sep 11, 2023 | 66.48 | 67.02 | 66.11 | 67.00 | 64.05 | 24,500 |
Sep 8, 2023 | 65.80 | 66.07 | 65.56 | 66.00 | 63.10 | 16,600 |
Sep 7, 2023 | 65.59 | 65.84 | 65.05 | 65.54 | 62.66 | 11,900 |
Sep 6, 2023 | 66.12 | 66.24 | 65.10 | 65.54 | 62.66 | 69,200 |
Sep 5, 2023 | 65.73 | 66.24 | 65.31 | 66.12 | 63.21 | 55,000 |
Sep 1, 2023 | 65.31 | 65.31 | 64.96 | 65.22 | 62.35 | 20,600 |
Aug 31, 2023 | 64.96 | 64.97 | 64.00 | 64.30 | 61.47 | 14,400 |
Aug 30, 2023 | 64.35 | 65.32 | 64.33 | 64.86 | 62.01 | 33,900 |
Aug 29, 2023 | 64.20 | 64.40 | 64.02 | 64.39 | 61.56 | 16,800 |
Aug 28, 2023 | 64.20 | 64.26 | 63.90 | 64.20 | 61.38 | 42,400 |
Aug 25, 2023 | 63.38 | 63.83 | 62.39 | 63.82 | 61.01 | 35,600 |
Aug 24, 2023 | 63.47 | 63.93 | 62.92 | 62.92 | 60.15 | 16,500 |
Aug 23, 2023 | 63.13 | 64.05 | 63.13 | 63.94 | 61.13 | 10,300 |
Aug 22, 2023 | 63.71 | 63.71 | 62.91 | 63.28 | 60.50 | 84,400 |
Aug 21, 2023 | 61.95 | 63.38 | 61.95 | 63.27 | 60.49 | 35,200 |
Aug 18, 2023 | 60.53 | 61.94 | 60.45 | 61.68 | 58.97 | 27,600 |
Aug 17, 2023 | 61.09 | 61.19 | 60.60 | 60.73 | 58.06 | 30,900 |
Aug 16, 2023 | 61.28 | 61.56 | 61.02 | 61.12 | 58.43 | 22,500 |
Aug 15, 2023 | 62.09 | 62.09 | 61.12 | 61.31 | 58.61 | 41,500 |
Aug 14, 2023 | 62.47 | 62.47 | 61.56 | 62.38 | 59.64 | 22,800 |
Aug 11, 2023 | 61.83 | 62.60 | 61.83 | 62.46 | 59.71 | 9,500 |
Aug 10, 2023 | 62.10 | 63.09 | 61.58 | 61.70 | 58.99 | 15,200 |
Aug 9, 2023 | 61.58 | 62.03 | 61.32 | 61.69 | 58.98 | 9,300 |
Aug 8, 2023 | 61.08 | 61.56 | 60.65 | 61.56 | 58.85 | 40,300 |
Aug 7, 2023 | 61.48 | 61.89 | 61.26 | 61.53 | 58.82 | 23,200 |
Aug 4, 2023 | 60.97 | 61.45 | 60.55 | 60.80 | 58.12 | 17,400 |
Aug 3, 2023 | 60.05 | 60.62 | 59.92 | 60.26 | 57.61 | 14,800 |
Aug 2, 2023 | 60.81 | 60.81 | 59.16 | 60.25 | 57.60 | 38,800 |
Aug 1, 2023 | 61.00 | 61.23 | 60.80 | 61.01 | 58.33 | 8,900 |
Jul 31, 2023 | 60.72 | 61.50 | 60.50 | 61.38 | 58.68 | 126,800 |
Jul 28, 2023 | 59.96 | 60.54 | 59.76 | 59.95 | 57.31 | 39,100 |
Jul 27, 2023 | 60.71 | 60.90 | 59.17 | 59.35 | 56.74 | 123,400 |
Jul 26, 2023 | 60.86 | 61.08 | 60.54 | 60.90 | 58.22 | 9,300 |
Jul 25, 2023 | 60.39 | 61.55 | 60.16 | 61.29 | 58.59 | 28,200 |
Jul 24, 2023 | 60.15 | 60.82 | 60.05 | 60.46 | 57.80 | 22,400 |
Jul 21, 2023 | 60.83 | 60.83 | 60.19 | 60.31 | 57.66 | 13,900 |
Jul 20, 2023 | 60.69 | 60.89 | 60.39 | 60.76 | 58.09 | 70,500 |
Jul 19, 2023 | 60.84 | 61.14 | 60.61 | 60.75 | 58.08 | 7,100 |
Jul 18, 2023 | 60.67 | 61.00 | 60.53 | 60.78 | 58.11 | 4,300 |
Jul 17, 2023 | 60.20 | 60.46 | 60.20 | 60.34 | 57.69 | 13,900 |
Jul 14, 2023 | 61.51 | 61.51 | 60.19 | 60.26 | 57.61 | 4,700 |
Jul 13, 2023 | 60.63 | 61.63 | 60.63 | 61.48 | 58.78 | 14,000 |
Jul 12, 2023 | 60.45 | 60.74 | 59.36 | 60.53 | 57.87 | 8,300 |
Jul 11, 2023 | 59.25 | 59.77 | 59.22 | 59.77 | 57.14 | 2,900 |
Jul 10, 2023 | 58.64 | 59.04 | 58.57 | 58.96 | 56.37 | 12,200 |
Jul 7, 2023 | 57.86 | 58.94 | 57.86 | 58.69 | 56.11 | 8,200 |
Jul 6, 2023 | 58.67 | 58.72 | 57.57 | 57.86 | 55.31 | 5,600 |
Jul 5, 2023 | 59.89 | 59.89 | 59.15 | 59.15 | 56.55 | 16,000 |
Jul 3, 2023 | 59.44 | 59.80 | 59.44 | 59.51 | 56.89 | 3,700 |
Jun 30, 2023 | 59.92 | 59.92 | 57.00 | 59.41 | 56.80 | 7,200 |
Jun 29, 2023 | 58.79 | 59.06 | 58.73 | 58.94 | 56.35 | 2,800 |
Jun 28, 2023 | 58.45 | 58.96 | 58.15 | 58.76 | 56.17 | 19,000 |
Jun 27, 2023 | 58.31 | 58.76 | 58.10 | 58.66 | 56.08 | 37,000 |
Jun 26, 2023 | 58.57 | 58.61 | 58.15 | 58.15 | 55.59 | 8,300 |
Jun 23, 2023 | 58.23 | 58.45 | 58.05 | 58.09 | 55.53 | 2,200 |
Jun 22, 2023 | 59.68 | 59.68 | 58.59 | 59.02 | 56.42 | 3,500 |
Jun 21, 2023 | 59.53 | 60.24 | 59.10 | 59.96 | 57.32 | 3,900 |
Jun 20, 2023 | 60.81 | 60.81 | 59.95 | 60.15 | 57.50 | 3,000 |
Jun 16, 2023 | 60.29 | 60.59 | 60.28 | 60.59 | 57.92 | 3,100 |
Jun 15, 2023 | 59.51 | 60.33 | 59.51 | 60.23 | 57.58 | 3,700 |
Jun 14, 2023 | 60.30 | 60.30 | 59.56 | 59.59 | 56.97 | 2,400 |
Jun 13, 2023 | 60.89 | 61.17 | 59.98 | 60.12 | 57.47 | 5,100 |
Jun 12, 2023 | 59.26 | 60.39 | 59.26 | 60.24 | 57.59 | 10,500 |
Jun 9, 2023 | 59.24 | 59.24 | 58.46 | 58.98 | 56.39 | 2,800 |
Jun 8, 2023 | 58.50 | 58.95 | 58.42 | 58.78 | 56.19 | 4,400 |
Jun 7, 2023 | 57.86 | 58.17 | 57.86 | 58.00 | 55.45 | 2,400 |
Jun 6, 2023 | 58.03 | 58.03 | 57.27 | 57.91 | 55.36 | 3,400 |
Jun 5, 2023 | 57.83 | 58.48 | 57.73 | 58.48 | 55.91 | 3,700 |
Jun 2, 2023 | 57.18 | 57.73 | 57.17 | 57.73 | 55.19 | 1,500 |
Jun 1, 2023 | 55.24 | 57.10 | 55.24 | 56.95 | 54.44 | 2,700 |
May 31, 2023 | 53.23 | 54.64 | 53.23 | 54.64 | 52.24 | 7,100 |
May 30, 2023 | 54.23 | 54.27 | 53.06 | 53.64 | 51.28 | 4,500 |
May 26, 2023 | 54.89 | 54.89 | 54.27 | 54.74 | 52.33 | 2,200 |
May 25, 2023 | 55.35 | 55.35 | 54.87 | 54.87 | 52.46 | 3,800 |
May 24, 2023 | 56.46 | 56.46 | 55.43 | 55.67 | 53.22 | 3,800 |
May 23, 2023 | 56.40 | 56.77 | 56.33 | 56.34 | 53.86 | 5,300 |
May 22, 2023 | 55.86 | 57.20 | 55.86 | 56.89 | 54.39 | 3,100 |
May 19, 2023 | 56.34 | 56.34 | 55.82 | 55.82 | 53.36 | 1,400 |
May 18, 2023 | 56.16 | 56.16 | 55.56 | 55.86 | 53.40 | 4,300 |
May 17, 2023 | 56.77 | 56.77 | 56.01 | 56.45 | 53.97 | 1,700 |
May 16, 2023 | 57.48 | 57.48 | 56.37 | 56.38 | 53.90 | 2,800 |
May 15, 2023 | 58.00 | 58.00 | 57.35 | 57.46 | 54.93 | 2,800 |
May 12, 2023 | 57.90 | 57.90 | 57.30 | 57.58 | 55.05 | 3,600 |
May 11, 2023 | 58.31 | 58.31 | 57.50 | 57.50 | 54.97 | 2,500 |
May 10, 2023 | 58.50 | 58.55 | 58.05 | 58.44 | 55.87 | 2,700 |
May 9, 2023 | 57.16 | 58.22 | 57.06 | 58.20 | 55.64 | 7,800 |
May 8, 2023 | 57.50 | 57.50 | 57.01 | 57.09 | 54.58 | 6,500 |
May 5, 2023 | 56.02 | 57.31 | 56.02 | 57.00 | 54.49 | 11,900 |
May 4, 2023 | 55.18 | 56.13 | 55.18 | 55.76 | 53.31 | 3,200 |
May 3, 2023 | 55.01 | 55.85 | 55.01 | 55.30 | 52.87 | 5,600 |
May 2, 2023 | 55.54 | 55.54 | 55.12 | 55.35 | 52.91 | 6,100 |
May 1, 2023 | 56.59 | 56.66 | 55.84 | 56.03 | 53.56 | 5,300 |
Apr 28, 2023 | 55.67 | 56.61 | 55.67 | 56.61 | 54.12 | 3,300 |
Apr 27, 2023 | 55.81 | 55.81 | 55.36 | 55.62 | 53.17 | 15,300 |
Apr 26, 2023 | 54.94 | 55.84 | 54.94 | 55.11 | 52.69 | 3,900 |
Apr 25, 2023 | 54.79 | 55.09 | 54.79 | 54.86 | 52.45 | 6,600 |
Apr 24, 2023 | 55.15 | 55.15 | 55.00 | 55.09 | 52.67 | 3,700 |
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%