NYSEArca - Delayed Quote • USD
Robo Global Robotics and Automation Index ETF (ROBO)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:54 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 | 54.18 | 54.94 | 54.18 | 54.69 | 54.69 | 39,982 |
Apr 25, 2024 | 53.39 | 54.04 | 53.11 | 53.85 | 53.85 | 32,900 |
Apr 24, 2024 | 54.65 | 54.75 | 54.05 | 54.38 | 54.38 | 49,200 |
Apr 23, 2024 | 53.84 | 54.55 | 53.78 | 54.33 | 54.33 | 35,300 |
Apr 22, 2024 | 53.32 | 53.79 | 53.02 | 53.56 | 53.56 | 43,200 |
Apr 19, 2024 | 53.31 | 53.56 | 52.90 | 53.10 | 53.10 | 35,900 |
Apr 18, 2024 | 53.84 | 54.14 | 53.38 | 53.62 | 53.62 | 41,500 |
Apr 17, 2024 | 54.28 | 54.51 | 53.57 | 53.75 | 53.75 | 65,000 |
Apr 16, 2024 | 54.22 | 54.49 | 53.84 | 54.17 | 54.17 | 52,500 |
Apr 15, 2024 | 55.84 | 55.89 | 54.50 | 54.68 | 54.68 | 73,400 |
Apr 12, 2024 | 55.91 | 56.00 | 55.20 | 55.34 | 55.34 | 56,000 |
Apr 11, 2024 | 56.47 | 56.72 | 55.92 | 56.62 | 56.62 | 111,000 |
Apr 10, 2024 | 56.30 | 56.56 | 56.04 | 56.30 | 56.30 | 38,000 |
Apr 9, 2024 | 57.08 | 57.40 | 56.89 | 57.37 | 57.37 | 122,100 |
Apr 8, 2024 | 56.79 | 56.97 | 56.70 | 56.79 | 56.79 | 52,600 |
Apr 5, 2024 | 56.37 | 56.99 | 56.37 | 56.71 | 56.71 | 47,900 |
Apr 4, 2024 | 57.78 | 57.94 | 56.51 | 56.54 | 56.54 | 56,500 |
Apr 3, 2024 | 57.09 | 57.59 | 57.00 | 57.37 | 57.37 | 45,600 |
Apr 2, 2024 | 57.40 | 57.43 | 56.97 | 57.29 | 57.29 | 60,700 |
Apr 1, 2024 | 58.73 | 58.74 | 57.96 | 58.12 | 58.12 | 67,300 |
Mar 28, 2024 | 58.55 | 58.73 | 58.44 | 58.64 | 58.64 | 36,100 |
Mar 27, 2024 | 58.45 | 58.59 | 57.99 | 58.53 | 58.53 | 44,200 |
Mar 26, 2024 | 58.38 | 58.46 | 58.05 | 58.05 | 58.05 | 39,300 |
Mar 25, 2024 | 58.08 | 58.36 | 58.00 | 58.23 | 58.23 | 165,900 |
Mar 22, 2024 | 58.55 | 58.81 | 58.27 | 58.47 | 58.47 | 44,200 |
Mar 21, 2024 | 58.50 | 58.98 | 58.50 | 58.62 | 58.62 | 79,000 |
Mar 20, 2024 | 57.77 | 58.34 | 57.34 | 58.23 | 58.23 | 141,400 |
Mar 19, 2024 | 57.14 | 57.66 | 57.02 | 57.57 | 57.57 | 31,200 |
Mar 18, 2024 | 58.16 | 58.16 | 57.49 | 57.51 | 57.51 | 117,500 |
Mar 15, 2024 | 57.27 | 57.59 | 57.17 | 57.40 | 57.40 | 55,400 |
Mar 14, 2024 | 58.35 | 58.35 | 57.16 | 57.42 | 57.42 | 67,500 |
Mar 13, 2024 | 58.56 | 58.58 | 58.16 | 58.22 | 58.22 | 67,000 |
Mar 12, 2024 | 58.57 | 58.86 | 58.13 | 58.82 | 58.82 | 62,100 |
Mar 11, 2024 | 58.38 | 58.54 | 58.10 | 58.27 | 58.27 | 165,300 |
Mar 8, 2024 | 59.51 | 59.75 | 58.80 | 58.84 | 58.84 | 39,600 |
Mar 7, 2024 | 58.80 | 59.26 | 58.63 | 59.18 | 59.18 | 157,800 |
Mar 6, 2024 | 57.94 | 58.70 | 57.94 | 58.31 | 58.31 | 54,500 |
Mar 5, 2024 | 57.99 | 58.06 | 57.23 | 57.41 | 57.41 | 128,200 |
Mar 4, 2024 | 58.13 | 58.42 | 58.02 | 58.15 | 58.15 | 56,400 |
Mar 1, 2024 | 57.50 | 58.45 | 57.42 | 58.29 | 58.29 | 79,100 |
Feb 29, 2024 | 57.31 | 57.66 | 57.15 | 57.41 | 57.41 | 129,900 |
Feb 28, 2024 | 56.82 | 57.11 | 56.77 | 57.00 | 57.00 | 30,500 |
Feb 27, 2024 | 57.16 | 57.50 | 57.16 | 57.41 | 57.41 | 42,500 |
Feb 26, 2024 | 56.69 | 57.00 | 56.51 | 56.88 | 56.88 | 63,500 |
Feb 23, 2024 | 56.83 | 57.00 | 56.55 | 56.58 | 56.58 | 37,700 |
Feb 22, 2024 | 56.53 | 56.98 | 56.53 | 56.82 | 56.82 | 60,200 |
Feb 21, 2024 | 56.07 | 56.07 | 55.48 | 55.85 | 55.85 | 114,900 |
Feb 20, 2024 | 56.04 | 56.61 | 55.93 | 56.24 | 56.24 | 52,400 |
Feb 16, 2024 | 56.27 | 56.53 | 55.98 | 56.09 | 56.09 | 42,700 |
Feb 15, 2024 | 56.05 | 56.50 | 56.03 | 56.38 | 56.38 | 53,100 |
Feb 14, 2024 | 55.22 | 55.96 | 55.06 | 55.82 | 55.82 | 68,000 |
Feb 13, 2024 | 55.05 | 55.28 | 54.43 | 54.78 | 54.78 | 103,100 |
Feb 12, 2024 | 56.11 | 56.67 | 56.11 | 56.27 | 56.27 | 127,900 |
Feb 9, 2024 | 55.66 | 56.24 | 55.66 | 56.08 | 56.08 | 41,000 |
Feb 8, 2024 | 55.27 | 55.65 | 55.13 | 55.41 | 55.41 | 74,800 |
Feb 7, 2024 | 55.21 | 55.36 | 54.87 | 55.21 | 55.21 | 69,800 |
Feb 6, 2024 | 54.69 | 55.17 | 54.57 | 55.14 | 55.14 | 70,200 |
Feb 5, 2024 | 55.15 | 55.15 | 54.51 | 54.87 | 54.87 | 69,600 |
Feb 2, 2024 | 55.39 | 55.72 | 55.10 | 55.65 | 55.65 | 58,000 |
Feb 1, 2024 | 55.23 | 55.85 | 55.03 | 55.75 | 55.75 | 71,700 |
Jan 31, 2024 | 55.80 | 55.97 | 54.84 | 54.95 | 54.95 | 86,100 |
Jan 30, 2024 | 56.35 | 56.47 | 56.01 | 56.10 | 56.10 | 55,600 |
Jan 29, 2024 | 55.90 | 56.71 | 55.80 | 56.63 | 56.63 | 73,300 |
Jan 26, 2024 | 56.27 | 56.56 | 56.10 | 56.17 | 56.17 | 42,200 |
Jan 25, 2024 | 56.43 | 56.44 | 55.93 | 56.14 | 56.14 | 60,400 |
Jan 24, 2024 | 56.54 | 56.59 | 55.90 | 55.90 | 55.90 | 70,200 |
Jan 23, 2024 | 55.99 | 56.19 | 55.69 | 56.10 | 56.10 | 67,200 |
Jan 22, 2024 | 55.55 | 56.11 | 55.42 | 55.89 | 55.89 | 125,100 |
Jan 19, 2024 | 54.76 | 55.20 | 54.36 | 55.19 | 55.19 | 141,000 |
Jan 18, 2024 | 54.35 | 54.72 | 54.27 | 54.70 | 54.70 | 44,600 |
Jan 17, 2024 | 54.11 | 54.12 | 53.66 | 54.12 | 54.12 | 89,700 |
Jan 16, 2024 | 55.35 | 55.39 | 54.93 | 55.09 | 55.09 | 48,000 |
Jan 12, 2024 | 56.22 | 56.54 | 55.70 | 55.80 | 55.80 | 57,300 |
Jan 11, 2024 | 55.70 | 55.83 | 55.15 | 55.74 | 55.74 | 52,000 |
Jan 10, 2024 | 55.60 | 55.76 | 55.07 | 55.59 | 55.59 | 49,600 |
Jan 9, 2024 | 55.00 | 55.52 | 54.85 | 55.16 | 55.16 | 53,400 |
Jan 8, 2024 | 54.42 | 55.50 | 54.42 | 55.45 | 55.45 | 78,800 |
Jan 5, 2024 | 54.01 | 54.75 | 53.72 | 54.38 | 54.38 | 88,100 |
Jan 4, 2024 | 54.13 | 54.56 | 54.08 | 54.27 | 54.27 | 53,400 |
Jan 3, 2024 | 55.30 | 55.30 | 54.28 | 54.44 | 54.44 | 123,300 |
Jan 2, 2024 | 56.85 | 56.85 | 55.79 | 55.99 | 55.99 | 96,800 |
Dec 29, 2023 | 57.64 | 57.82 | 57.18 | 57.30 | 57.30 | 42,600 |
Dec 28, 2023 | 57.67 | 57.96 | 57.58 | 57.65 | 57.65 | 36,300 |
Dec 27, 2023 | 57.65 | 57.79 | 57.39 | 57.66 | 57.66 | 72,400 |
Dec 26, 2023 | 57.27 | 57.68 | 57.14 | 57.62 | 57.62 | 45,800 |
Dec 22, 2023 | 56.96 | 57.17 | 56.68 | 56.84 | 56.84 | 50,200 |
Dec 21, 2023 | 56.54 | 56.90 | 56.36 | 56.84 | 56.84 | 128,000 |
Dec 20, 2023 | 56.90 | 57.11 | 55.78 | 55.83 | 55.83 | 79,600 |
Dec 19, 2023 | 56.10 | 56.78 | 56.10 | 56.78 | 56.78 | 72,100 |
Dec 18, 2023 | 56.06 | 56.06 | 55.66 | 55.87 | 55.87 | 59,300 |
Dec 15, 2023 | 55.97 | 56.43 | 55.88 | 56.01 | 56.01 | 80,800 |
Dec 14, 2023 | 55.00 | 56.01 | 54.99 | 55.82 | 55.82 | 96,700 |
Dec 13, 2023 | 53.58 | 54.64 | 53.20 | 54.61 | 54.61 | 86,800 |
Dec 12, 2023 | 53.40 | 53.65 | 53.10 | 53.57 | 53.57 | 76,300 |
Dec 11, 2023 | 52.94 | 53.57 | 52.94 | 53.47 | 53.47 | 60,400 |
Dec 8, 2023 | 52.48 | 53.00 | 52.48 | 52.88 | 52.88 | 74,500 |
Dec 7, 2023 | 52.39 | 52.70 | 52.26 | 52.66 | 52.66 | 49,900 |
Dec 6, 2023 | 52.66 | 53.01 | 52.34 | 52.35 | 52.35 | 56,700 |
Dec 5, 2023 | 52.44 | 52.47 | 52.03 | 52.19 | 52.19 | 41,200 |
Dec 4, 2023 | 52.57 | 52.79 | 52.22 | 52.70 | 52.70 | 51,900 |
Dec 1, 2023 | 52.16 | 53.22 | 52.10 | 53.19 | 53.19 | 70,800 |
Nov 30, 2023 | 52.53 | 52.67 | 52.16 | 52.34 | 52.34 | 51,300 |
Nov 29, 2023 | 52.09 | 52.71 | 52.09 | 52.38 | 52.38 | 59,300 |
Nov 28, 2023 | 51.68 | 51.99 | 51.57 | 51.77 | 51.77 | 68,100 |
Nov 27, 2023 | 51.68 | 51.96 | 51.52 | 51.82 | 51.82 | 60,900 |
Nov 24, 2023 | 51.80 | 52.00 | 51.65 | 52.00 | 52.00 | 29,500 |
Nov 22, 2023 | 51.90 | 51.99 | 51.63 | 51.75 | 51.75 | 42,900 |
Nov 21, 2023 | 51.56 | 51.83 | 51.34 | 51.57 | 51.57 | 138,400 |
Nov 20, 2023 | 51.31 | 51.67 | 51.29 | 51.59 | 51.59 | 53,000 |
Nov 17, 2023 | 50.84 | 51.08 | 50.71 | 51.03 | 51.03 | 36,300 |
Nov 16, 2023 | 50.58 | 50.77 | 50.24 | 50.44 | 50.44 | 34,300 |
Nov 15, 2023 | 50.85 | 51.39 | 50.62 | 50.77 | 50.77 | 125,800 |
Nov 14, 2023 | 49.65 | 50.58 | 49.14 | 50.52 | 50.52 | 62,000 |
Nov 13, 2023 | 48.25 | 48.65 | 48.14 | 48.53 | 48.53 | 45,500 |
Nov 10, 2023 | 47.96 | 48.58 | 47.76 | 48.52 | 48.52 | 43,500 |
Nov 9, 2023 | 48.81 | 48.97 | 47.95 | 48.03 | 48.03 | 49,100 |
Nov 8, 2023 | 48.36 | 48.65 | 48.12 | 48.33 | 48.33 | 65,200 |
Nov 7, 2023 | 48.20 | 48.48 | 48.04 | 48.32 | 48.32 | 129,400 |
Nov 6, 2023 | 48.87 | 48.87 | 48.29 | 48.57 | 48.57 | 55,800 |
Nov 3, 2023 | 47.83 | 48.80 | 47.83 | 48.59 | 48.59 | 69,400 |
Nov 2, 2023 | 46.89 | 47.36 | 46.89 | 47.28 | 47.28 | 52,100 |
Nov 1, 2023 | 46.08 | 46.32 | 45.73 | 46.29 | 46.29 | 74,000 |
Oct 31, 2023 | 45.74 | 46.23 | 45.74 | 46.16 | 46.16 | 54,000 |
Oct 30, 2023 | 45.95 | 46.00 | 45.51 | 45.81 | 45.81 | 84,400 |
Oct 27, 2023 | 45.92 | 46.00 | 45.42 | 45.51 | 45.51 | 52,800 |
Oct 26, 2023 | 46.00 | 46.28 | 45.62 | 45.75 | 45.75 | 58,000 |
Oct 25, 2023 | 46.83 | 46.83 | 46.07 | 46.12 | 46.12 | 50,100 |
Oct 24, 2023 | 46.97 | 47.35 | 46.83 | 47.20 | 47.20 | 61,700 |
Oct 23, 2023 | 46.81 | 47.47 | 46.57 | 46.92 | 46.92 | 57,200 |
Oct 20, 2023 | 47.60 | 47.74 | 47.14 | 47.23 | 47.23 | 57,000 |
Oct 19, 2023 | 48.65 | 48.76 | 47.96 | 48.02 | 48.02 | 50,300 |
Oct 18, 2023 | 49.22 | 49.40 | 48.52 | 48.61 | 48.61 | 59,900 |
Oct 17, 2023 | 49.15 | 50.12 | 49.15 | 49.72 | 49.72 | 32,100 |
Oct 16, 2023 | 49.39 | 49.81 | 49.22 | 49.61 | 49.61 | 244,600 |
Oct 13, 2023 | 49.89 | 49.89 | 49.06 | 49.19 | 49.19 | 97,800 |
Oct 12, 2023 | 50.52 | 50.52 | 49.68 | 49.89 | 49.89 | 44,000 |
Oct 11, 2023 | 50.40 | 50.48 | 49.87 | 50.26 | 50.26 | 308,200 |
Oct 10, 2023 | 49.79 | 50.53 | 49.79 | 50.23 | 50.23 | 78,500 |
Oct 9, 2023 | 49.24 | 49.76 | 49.09 | 49.60 | 49.60 | 30,200 |
Oct 6, 2023 | 48.82 | 49.97 | 48.82 | 49.80 | 49.80 | 49,900 |
Oct 5, 2023 | 49.26 | 49.47 | 48.82 | 49.25 | 49.25 | 48,200 |
Oct 4, 2023 | 48.98 | 49.29 | 48.72 | 49.22 | 49.22 | 51,200 |
Oct 3, 2023 | 49.36 | 49.45 | 48.80 | 48.96 | 48.96 | 54,100 |
Oct 2, 2023 | 50.15 | 50.27 | 49.69 | 49.89 | 49.89 | 30,700 |
Sep 29, 2023 | 50.84 | 50.89 | 50.19 | 50.36 | 50.36 | 44,300 |
Sep 28, 2023 | 49.44 | 50.44 | 49.44 | 50.22 | 50.22 | 31,800 |
Sep 27, 2023 | 49.56 | 49.69 | 49.14 | 49.51 | 49.51 | 39,000 |
Sep 26, 2023 | 49.66 | 49.66 | 49.12 | 49.18 | 49.18 | 74,400 |
Sep 25, 2023 | 49.71 | 50.12 | 49.70 | 50.06 | 50.06 | 57,200 |
Sep 22, 2023 | 50.35 | 50.36 | 50.00 | 50.02 | 50.02 | 47,500 |
Sep 21, 2023 | 50.60 | 50.60 | 49.87 | 49.92 | 49.92 | 62,900 |
Sep 20, 2023 | 51.89 | 52.18 | 51.13 | 51.17 | 51.17 | 73,200 |
Sep 19, 2023 | 51.80 | 51.81 | 51.41 | 51.71 | 51.71 | 43,000 |
Sep 18, 2023 | 51.79 | 52.08 | 51.74 | 51.93 | 51.93 | 43,500 |
Sep 15, 2023 | 52.35 | 52.48 | 51.83 | 52.00 | 52.00 | 43,700 |
Sep 14, 2023 | 52.24 | 52.44 | 52.03 | 52.35 | 52.35 | 56,900 |
Sep 13, 2023 | 52.09 | 52.22 | 51.80 | 51.95 | 51.95 | 230,300 |
Sep 12, 2023 | 52.43 | 52.56 | 52.13 | 52.16 | 52.16 | 78,300 |
Sep 11, 2023 | 52.68 | 52.78 | 52.45 | 52.66 | 52.66 | 107,800 |
Sep 8, 2023 | 52.75 | 53.02 | 52.40 | 52.47 | 52.47 | 36,200 |
Sep 7, 2023 | 53.39 | 53.41 | 52.82 | 53.03 | 53.03 | 49,800 |
Sep 6, 2023 | 54.24 | 54.43 | 53.76 | 54.00 | 54.00 | 58,500 |
Sep 5, 2023 | 54.68 | 54.73 | 54.25 | 54.31 | 54.31 | 57,200 |
Sep 1, 2023 | 55.00 | 55.15 | 54.55 | 54.76 | 54.76 | 222,600 |
Aug 31, 2023 | 54.61 | 54.86 | 54.53 | 54.62 | 54.62 | 52,100 |
Aug 30, 2023 | 54.18 | 54.61 | 54.11 | 54.50 | 54.50 | 88,300 |
Aug 29, 2023 | 53.26 | 54.33 | 53.19 | 54.28 | 54.28 | 37,900 |
Aug 28, 2023 | 52.99 | 53.40 | 52.99 | 53.32 | 53.32 | 56,600 |
Aug 25, 2023 | 52.63 | 53.00 | 52.19 | 52.81 | 52.81 | 54,200 |
Aug 24, 2023 | 53.43 | 53.51 | 52.42 | 52.48 | 52.48 | 72,300 |
Aug 23, 2023 | 52.62 | 53.45 | 52.62 | 53.27 | 53.27 | 43,100 |
Aug 22, 2023 | 52.73 | 52.94 | 52.27 | 52.33 | 52.33 | 44,300 |
Aug 21, 2023 | 52.42 | 52.56 | 52.08 | 52.52 | 52.52 | 51,300 |
Aug 18, 2023 | 52.01 | 52.74 | 52.00 | 52.52 | 52.52 | 120,500 |
Aug 17, 2023 | 53.27 | 53.38 | 52.46 | 52.59 | 52.59 | 120,600 |
Aug 16, 2023 | 53.93 | 54.00 | 53.23 | 53.27 | 53.27 | 89,000 |
Aug 15, 2023 | 54.45 | 54.56 | 54.00 | 54.01 | 54.01 | 57,600 |
Aug 14, 2023 | 54.30 | 54.80 | 54.05 | 54.80 | 54.80 | 67,900 |
Aug 11, 2023 | 54.92 | 55.09 | 54.68 | 54.79 | 54.79 | 66,600 |
Aug 10, 2023 | 55.61 | 56.09 | 55.08 | 55.26 | 55.26 | 75,100 |
Aug 9, 2023 | 55.64 | 55.68 | 55.10 | 55.25 | 55.25 | 88,400 |
Aug 8, 2023 | 55.59 | 55.61 | 55.14 | 55.52 | 55.52 | 99,600 |
Aug 7, 2023 | 56.40 | 56.45 | 56.00 | 56.39 | 56.39 | 267,600 |
Aug 4, 2023 | 56.40 | 56.76 | 56.01 | 56.09 | 56.09 | 99,200 |
Aug 3, 2023 | 56.19 | 56.51 | 56.00 | 56.23 | 56.23 | 67,700 |
Aug 2, 2023 | 57.05 | 57.19 | 56.26 | 56.62 | 56.62 | 96,400 |
Aug 1, 2023 | 58.00 | 58.16 | 57.60 | 57.87 | 57.87 | 115,500 |
Jul 31, 2023 | 58.71 | 59.16 | 58.65 | 59.12 | 59.12 | 75,600 |
Jul 28, 2023 | 58.90 | 59.21 | 58.78 | 58.94 | 58.94 | 51,900 |
Jul 27, 2023 | 59.78 | 59.79 | 58.37 | 58.46 | 58.46 | 76,600 |
Jul 26, 2023 | 58.40 | 59.23 | 58.40 | 58.97 | 58.97 | 76,000 |
Jul 25, 2023 | 58.51 | 58.93 | 58.51 | 58.75 | 58.75 | 165,400 |
Jul 24, 2023 | 58.75 | 59.07 | 58.45 | 58.49 | 58.49 | 74,800 |
Jul 21, 2023 | 58.74 | 58.95 | 58.50 | 58.57 | 58.57 | 67,300 |
Jul 20, 2023 | 59.61 | 59.61 | 58.46 | 58.59 | 58.59 | 76,400 |
Jul 19, 2023 | 60.22 | 60.29 | 59.71 | 60.00 | 60.00 | 119,700 |
Jul 18, 2023 | 59.58 | 60.15 | 59.58 | 60.05 | 60.05 | 162,800 |
Jul 17, 2023 | 58.93 | 59.57 | 58.76 | 59.45 | 59.45 | 78,700 |
Jul 14, 2023 | 59.71 | 59.71 | 58.99 | 59.07 | 59.07 | 162,800 |
Jul 13, 2023 | 59.76 | 60.00 | 59.62 | 59.85 | 59.85 | 110,700 |
Jul 12, 2023 | 59.00 | 59.26 | 58.80 | 59.07 | 59.07 | 88,200 |
Jul 11, 2023 | 58.24 | 58.38 | 57.93 | 58.36 | 58.36 | 131,800 |
Jul 10, 2023 | 57.10 | 57.99 | 56.98 | 57.99 | 57.99 | 105,000 |
Jul 7, 2023 | 56.68 | 57.57 | 56.68 | 57.04 | 57.04 | 127,800 |
Jul 6, 2023 | 56.88 | 56.89 | 56.13 | 56.63 | 56.63 | 88,500 |
Jul 5, 2023 | 58.01 | 58.02 | 57.42 | 57.51 | 57.51 | 165,500 |
Jul 3, 2023 | 58.76 | 58.76 | 58.39 | 58.58 | 58.58 | 36,700 |
Jun 30, 2023 | 58.40 | 58.74 | 58.20 | 58.56 | 58.56 | 66,800 |
Jun 29, 2023 | 57.34 | 57.79 | 57.34 | 57.79 | 57.79 | 54,400 |
Jun 28, 2023 | 57.19 | 57.53 | 57.11 | 57.53 | 57.53 | 64,100 |
Jun 27, 2023 | 56.44 | 57.26 | 56.41 | 57.19 | 57.19 | 52,600 |
Jun 26, 2023 | 56.54 | 56.94 | 56.38 | 56.39 | 56.39 | 106,900 |
Jun 23, 2023 | 56.73 | 56.85 | 56.55 | 56.61 | 56.61 | 78,300 |
Jun 22, 2023 | 57.86 | 57.94 | 57.57 | 57.89 | 57.89 | 61,800 |
Jun 21, 2023 | 58.06 | 58.20 | 57.68 | 57.97 | 57.97 | 77,000 |
Jun 20, 2023 | 58.60 | 58.62 | 57.86 | 58.23 | 58.23 | 133,600 |
Jun 16, 2023 | 59.63 | 59.63 | 59.00 | 59.11 | 59.11 | 124,800 |
Jun 15, 2023 | 58.61 | 59.52 | 58.61 | 59.37 | 59.37 | 101,400 |
Jun 14, 2023 | 58.91 | 59.21 | 58.36 | 58.86 | 58.86 | 213,900 |
Jun 13, 2023 | 58.61 | 58.85 | 58.31 | 58.67 | 58.67 | 170,500 |
Jun 12, 2023 | 57.48 | 57.92 | 57.35 | 57.82 | 57.82 | 148,200 |
Jun 9, 2023 | 57.20 | 57.39 | 56.80 | 56.96 | 56.96 | 109,900 |
Jun 8, 2023 | 56.46 | 56.93 | 56.25 | 56.84 | 56.84 | 81,800 |
Jun 7, 2023 | 56.80 | 57.28 | 56.59 | 56.64 | 56.64 | 192,700 |
Jun 6, 2023 | 56.50 | 57.01 | 56.34 | 57.00 | 57.00 | 68,500 |
Jun 5, 2023 | 56.59 | 56.70 | 56.13 | 56.51 | 56.51 | 240,900 |
Jun 2, 2023 | 56.13 | 56.50 | 55.90 | 56.35 | 56.35 | 146,300 |
Jun 1, 2023 | 54.77 | 55.51 | 54.44 | 55.31 | 55.31 | 210,900 |
May 31, 2023 | 54.93 | 54.93 | 54.09 | 54.51 | 54.51 | 89,900 |
May 30, 2023 | 55.66 | 55.72 | 55.13 | 55.45 | 55.45 | 175,000 |
May 26, 2023 | 54.53 | 55.34 | 54.51 | 55.25 | 55.25 | 107,900 |
May 25, 2023 | 54.35 | 54.41 | 53.98 | 54.38 | 54.38 | 42,200 |
May 24, 2023 | 53.76 | 53.99 | 53.28 | 53.56 | 53.56 | 95,000 |
May 23, 2023 | 54.92 | 54.95 | 54.20 | 54.22 | 54.22 | 162,600 |
May 22, 2023 | 54.85 | 55.39 | 54.84 | 55.28 | 55.28 | 94,200 |
May 19, 2023 | 54.78 | 55.08 | 54.71 | 54.78 | 54.78 | 102,200 |
May 18, 2023 | 53.78 | 54.59 | 53.76 | 54.55 | 54.55 | 107,000 |
May 17, 2023 | 53.24 | 53.89 | 53.04 | 53.80 | 53.80 | 105,200 |
May 16, 2023 | 53.16 | 53.42 | 53.00 | 53.00 | 53.00 | 74,100 |
May 15, 2023 | 52.83 | 53.40 | 52.76 | 53.37 | 53.37 | 59,600 |
May 12, 2023 | 53.02 | 53.13 | 52.51 | 52.79 | 52.79 | 97,900 |
May 11, 2023 | 52.95 | 52.99 | 52.70 | 52.96 | 52.96 | 53,100 |
May 10, 2023 | 53.35 | 53.43 | 52.76 | 53.25 | 53.25 | 81,600 |
May 9, 2023 | 53.25 | 53.35 | 53.02 | 53.21 | 53.21 | 58,900 |
May 8, 2023 | 53.62 | 53.86 | 53.33 | 53.62 | 53.62 | 46,000 |
May 5, 2023 | 53.00 | 53.85 | 53.00 | 53.61 | 53.61 | 114,900 |
May 4, 2023 | 53.14 | 53.23 | 52.80 | 53.06 | 53.06 | 80,600 |
May 3, 2023 | 53.04 | 53.90 | 53.04 | 53.30 | 53.30 | 108,900 |
May 2, 2023 | 53.36 | 53.36 | 52.58 | 53.01 | 53.01 | 71,100 |
May 1, 2023 | 53.23 | 53.69 | 53.23 | 53.49 | 53.49 | 102,700 |
Apr 28, 2023 | 52.94 | 53.45 | 52.90 | 53.39 | 53.39 | 52,400 |
Apr 27, 2023 | 52.80 | 53.19 | 52.54 | 53.14 | 53.14 | 54,600 |
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%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
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%