NYSEArca - Delayed Quote • USD
Global X SuperDividend ETF (SDIV)
At close: April 18 at 4:00 PM EDT
Pre-Market: 5:10 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 18, 2024 | 20.90 | 20.99 | 20.81 | 20.87 | 20.87 | 251,200 |
Apr 17, 2024 | 20.85 | 20.97 | 20.79 | 20.82 | 20.82 | 182,800 |
Apr 16, 2024 | 20.81 | 20.82 | 20.64 | 20.73 | 20.73 | 241,700 |
Apr 15, 2024 | 21.15 | 21.21 | 20.87 | 20.93 | 20.93 | 388,000 |
Apr 12, 2024 | 21.32 | 21.39 | 21.03 | 21.04 | 21.04 | 311,700 |
Apr 11, 2024 | 21.39 | 21.44 | 21.24 | 21.44 | 21.44 | 241,000 |
Apr 10, 2024 | 21.54 | 21.54 | 21.13 | 21.22 | 21.22 | 362,500 |
Apr 9, 2024 | 21.64 | 21.77 | 21.60 | 21.73 | 21.73 | 306,000 |
Apr 8, 2024 | 21.42 | 21.56 | 21.42 | 21.55 | 21.55 | 231,100 |
Apr 5, 2024 | 21.42 | 21.42 | 21.24 | 21.36 | 21.36 | 207,900 |
Apr 4, 2024 | 21.65 | 21.70 | 21.38 | 21.42 | 21.42 | 308,000 |
Apr 3, 2024 | 0.19 Dividend | |||||
Apr 3, 2024 | 21.30 | 21.53 | 21.30 | 21.52 | 21.52 | 261,300 |
Apr 2, 2024 | 21.60 | 21.60 | 21.48 | 21.53 | 21.34 | 288,500 |
Apr 1, 2024 | 21.70 | 21.70 | 21.51 | 21.57 | 21.38 | 300,300 |
Mar 28, 2024 | 21.55 | 21.65 | 21.53 | 21.65 | 21.46 | 270,900 |
Mar 27, 2024 | 21.34 | 21.55 | 21.31 | 21.55 | 21.36 | 193,500 |
Mar 26, 2024 | 21.52 | 21.52 | 21.23 | 21.23 | 21.04 | 241,700 |
Mar 25, 2024 | 21.39 | 21.56 | 21.38 | 21.48 | 21.29 | 208,700 |
Mar 22, 2024 | 21.63 | 21.63 | 21.39 | 21.40 | 21.21 | 135,900 |
Mar 21, 2024 | 21.69 | 21.78 | 21.61 | 21.70 | 21.51 | 262,600 |
Mar 20, 2024 | 21.24 | 21.58 | 21.19 | 21.52 | 21.33 | 299,400 |
Mar 19, 2024 | 21.16 | 21.26 | 21.10 | 21.24 | 21.05 | 186,600 |
Mar 18, 2024 | 21.30 | 21.31 | 21.13 | 21.18 | 20.99 | 170,300 |
Mar 15, 2024 | 21.25 | 21.33 | 21.19 | 21.26 | 21.07 | 221,200 |
Mar 14, 2024 | 21.52 | 21.52 | 21.17 | 21.25 | 21.06 | 198,800 |
Mar 13, 2024 | 21.50 | 21.56 | 21.45 | 21.49 | 21.30 | 258,200 |
Mar 12, 2024 | 21.45 | 21.45 | 21.32 | 21.44 | 21.25 | 230,600 |
Mar 11, 2024 | 21.43 | 21.49 | 21.34 | 21.42 | 21.23 | 208,200 |
Mar 8, 2024 | 21.46 | 21.62 | 21.41 | 21.48 | 21.29 | 302,800 |
Mar 7, 2024 | 21.32 | 21.46 | 21.32 | 21.42 | 21.23 | 215,200 |
Mar 6, 2024 | 21.20 | 21.33 | 21.19 | 21.23 | 21.04 | 240,900 |
Mar 5, 2024 | 0.21 Dividend | |||||
Mar 5, 2024 | 21.11 | 21.13 | 21.00 | 21.04 | 20.85 | 213,900 |
Mar 4, 2024 | 21.36 | 21.38 | 21.26 | 21.27 | 20.87 | 232,300 |
Mar 1, 2024 | 21.26 | 21.44 | 21.21 | 21.44 | 21.04 | 269,000 |
Feb 29, 2024 | 21.07 | 21.21 | 21.07 | 21.17 | 20.78 | 210,600 |
Feb 28, 2024 | 21.09 | 21.09 | 20.97 | 21.03 | 20.64 | 226,700 |
Feb 27, 2024 | 21.14 | 21.20 | 21.11 | 21.16 | 20.77 | 146,000 |
Feb 26, 2024 | 21.25 | 21.25 | 21.03 | 21.07 | 20.68 | 178,100 |
Feb 23, 2024 | 21.28 | 21.35 | 21.20 | 21.28 | 20.88 | 164,900 |
Feb 22, 2024 | 21.37 | 21.39 | 21.29 | 21.33 | 20.93 | 289,000 |
Feb 21, 2024 | 21.15 | 21.23 | 21.09 | 21.22 | 20.83 | 142,900 |
Feb 20, 2024 | 21.16 | 21.18 | 21.03 | 21.08 | 20.69 | 281,200 |
Feb 16, 2024 | 20.97 | 21.14 | 20.92 | 21.07 | 20.68 | 160,000 |
Feb 15, 2024 | 20.74 | 21.00 | 20.73 | 20.99 | 20.60 | 246,200 |
Feb 14, 2024 | 20.63 | 20.71 | 20.60 | 20.69 | 20.30 | 282,200 |
Feb 13, 2024 | 20.93 | 20.93 | 20.45 | 20.52 | 20.14 | 440,200 |
Feb 12, 2024 | 20.86 | 21.15 | 20.86 | 21.12 | 20.73 | 259,700 |
Feb 9, 2024 | 20.83 | 20.87 | 20.65 | 20.86 | 20.47 | 264,000 |
Feb 8, 2024 | 20.93 | 20.93 | 20.80 | 20.85 | 20.46 | 282,400 |
Feb 7, 2024 | 21.27 | 21.27 | 20.95 | 21.03 | 20.64 | 274,700 |
Feb 6, 2024 | 21.07 | 21.30 | 21.06 | 21.26 | 20.86 | 242,800 |
Feb 5, 2024 | 0.21 Dividend | |||||
Feb 5, 2024 | 21.10 | 21.10 | 20.83 | 20.99 | 20.60 | 343,200 |
Feb 2, 2024 | 21.70 | 21.70 | 21.33 | 21.42 | 20.82 | 370,400 |
Feb 1, 2024 | 21.75 | 21.80 | 21.57 | 21.79 | 21.17 | 252,200 |
Jan 31, 2024 | 22.00 | 22.07 | 21.70 | 21.71 | 21.10 | 339,700 |
Jan 30, 2024 | 22.20 | 22.20 | 21.97 | 22.06 | 21.44 | 235,100 |
Jan 29, 2024 | 22.20 | 22.24 | 22.08 | 22.24 | 21.61 | 191,400 |
Jan 26, 2024 | 22.20 | 22.30 | 22.20 | 22.24 | 21.61 | 171,200 |
Jan 25, 2024 | 22.12 | 22.20 | 22.02 | 22.16 | 21.53 | 204,700 |
Jan 24, 2024 | 22.18 | 22.22 | 21.97 | 21.99 | 21.37 | 202,600 |
Jan 23, 2024 | 21.85 | 21.88 | 21.73 | 21.86 | 21.24 | 199,000 |
Jan 22, 2024 | 21.72 | 21.85 | 21.67 | 21.74 | 21.13 | 272,800 |
Jan 19, 2024 | 21.73 | 21.81 | 21.56 | 21.80 | 21.18 | 170,900 |
Jan 18, 2024 | 21.71 | 21.73 | 21.58 | 21.73 | 21.12 | 142,600 |
Jan 17, 2024 | 21.77 | 21.77 | 21.52 | 21.63 | 21.02 | 224,300 |
Jan 16, 2024 | 22.25 | 22.25 | 21.90 | 21.94 | 21.32 | 225,600 |
Jan 12, 2024 | 22.42 | 22.59 | 22.31 | 22.35 | 21.72 | 180,100 |
Jan 11, 2024 | 22.27 | 22.33 | 22.04 | 22.23 | 21.60 | 311,400 |
Jan 10, 2024 | 22.31 | 22.35 | 22.26 | 22.34 | 21.71 | 157,900 |
Jan 9, 2024 | 22.50 | 22.50 | 22.28 | 22.32 | 21.69 | 178,500 |
Jan 8, 2024 | 22.42 | 22.55 | 22.27 | 22.55 | 21.91 | 271,200 |
Jan 5, 2024 | 22.41 | 22.63 | 22.35 | 22.50 | 21.86 | 147,200 |
Jan 4, 2024 | 22.53 | 22.59 | 22.46 | 22.48 | 21.85 | 186,600 |
Jan 3, 2024 | 22.43 | 22.54 | 22.32 | 22.44 | 21.81 | 332,300 |
Jan 2, 2024 | 22.48 | 22.63 | 22.43 | 22.48 | 21.85 | 265,700 |
Dec 29, 2023 | 22.79 | 22.79 | 22.50 | 22.55 | 21.91 | 265,400 |
Dec 28, 2023 | 0.21 Dividend | |||||
Dec 28, 2023 | 22.65 | 22.80 | 22.65 | 22.66 | 22.02 | 326,800 |
Dec 27, 2023 | 22.88 | 22.99 | 22.80 | 22.94 | 22.09 | 336,300 |
Dec 26, 2023 | 22.72 | 22.89 | 22.72 | 22.88 | 22.03 | 239,700 |
Dec 22, 2023 | 22.66 | 22.81 | 22.62 | 22.68 | 21.84 | 283,700 |
Dec 21, 2023 | 22.39 | 22.61 | 22.39 | 22.61 | 21.77 | 185,700 |
Dec 20, 2023 | 22.49 | 22.57 | 22.18 | 22.18 | 21.36 | 247,700 |
Dec 19, 2023 | 22.28 | 22.53 | 22.27 | 22.50 | 21.66 | 223,800 |
Dec 18, 2023 | 22.34 | 22.40 | 22.19 | 22.27 | 21.44 | 298,000 |
Dec 15, 2023 | 22.44 | 22.44 | 22.17 | 22.18 | 21.36 | 182,100 |
Dec 14, 2023 | 22.02 | 22.50 | 22.02 | 22.44 | 21.61 | 460,300 |
Dec 13, 2023 | 21.53 | 22.01 | 21.38 | 21.99 | 21.17 | 310,600 |
Dec 12, 2023 | 21.60 | 21.60 | 21.43 | 21.58 | 20.78 | 188,000 |
Dec 11, 2023 | 21.63 | 21.64 | 21.56 | 21.60 | 20.80 | 258,400 |
Dec 8, 2023 | 21.52 | 21.69 | 21.50 | 21.64 | 20.84 | 233,200 |
Dec 7, 2023 | 21.51 | 21.61 | 21.45 | 21.61 | 20.81 | 134,200 |
Dec 6, 2023 | 21.74 | 21.88 | 21.46 | 21.51 | 20.71 | 201,300 |
Dec 5, 2023 | 0.21 Dividend | |||||
Dec 5, 2023 | 21.75 | 21.75 | 21.56 | 21.61 | 20.81 | 175,700 |
Dec 4, 2023 | 22.05 | 22.13 | 21.95 | 22.04 | 21.02 | 208,700 |
Dec 1, 2023 | 21.65 | 22.10 | 21.60 | 22.08 | 21.06 | 279,500 |
Nov 30, 2023 | 21.68 | 21.68 | 21.51 | 21.65 | 20.65 | 218,100 |
Nov 29, 2023 | 21.66 | 21.79 | 21.62 | 21.67 | 20.67 | 185,400 |
Nov 28, 2023 | 21.60 | 21.70 | 21.51 | 21.67 | 20.67 | 311,400 |
Nov 27, 2023 | 21.59 | 21.61 | 21.52 | 21.58 | 20.58 | 193,300 |
Nov 24, 2023 | 21.62 | 21.68 | 21.54 | 21.64 | 20.64 | 95,800 |
Nov 22, 2023 | 21.53 | 21.60 | 21.48 | 21.52 | 20.52 | 109,300 |
Nov 21, 2023 | 21.64 | 21.66 | 21.52 | 21.54 | 20.54 | 162,800 |
Nov 20, 2023 | 21.61 | 21.79 | 21.60 | 21.77 | 20.76 | 234,800 |
Nov 17, 2023 | 21.47 | 21.64 | 21.47 | 21.59 | 20.59 | 118,600 |
Nov 16, 2023 | 21.66 | 21.66 | 21.31 | 21.39 | 20.40 | 190,000 |
Nov 15, 2023 | 21.56 | 21.75 | 21.56 | 21.66 | 20.66 | 272,000 |
Nov 14, 2023 | 20.97 | 21.57 | 20.97 | 21.56 | 20.56 | 313,200 |
Nov 13, 2023 | 20.75 | 20.79 | 20.62 | 20.76 | 19.80 | 142,900 |
Nov 10, 2023 | 20.61 | 20.75 | 20.57 | 20.71 | 19.75 | 132,700 |
Nov 9, 2023 | 20.83 | 20.95 | 20.56 | 20.59 | 19.64 | 112,600 |
Nov 8, 2023 | 20.96 | 20.96 | 20.72 | 20.78 | 19.82 | 171,500 |
Nov 7, 2023 | 20.99 | 21.01 | 20.86 | 20.99 | 20.02 | 157,300 |
Nov 6, 2023 | 21.27 | 21.32 | 21.08 | 21.11 | 20.13 | 147,900 |
Nov 3, 2023 | 0.21 Dividend | |||||
Nov 3, 2023 | 21.11 | 21.42 | 21.10 | 21.33 | 20.34 | 195,000 |
Nov 2, 2023 | 20.97 | 21.23 | 20.89 | 21.22 | 20.04 | 271,800 |
Nov 1, 2023 | 20.48 | 20.64 | 20.30 | 20.64 | 19.49 | 173,700 |
Oct 31, 2023 | 20.27 | 20.41 | 20.26 | 20.41 | 19.27 | 177,300 |
Oct 30, 2023 | 20.32 | 20.44 | 20.20 | 20.30 | 19.17 | 101,100 |
Oct 27, 2023 | 20.39 | 20.46 | 20.13 | 20.19 | 19.06 | 125,900 |
Oct 26, 2023 | 20.10 | 20.32 | 20.10 | 20.24 | 19.11 | 129,300 |
Oct 25, 2023 | 20.34 | 20.34 | 20.10 | 20.14 | 19.02 | 195,400 |
Oct 24, 2023 | 20.29 | 20.47 | 20.29 | 20.42 | 19.28 | 117,000 |
Oct 23, 2023 | 20.32 | 20.40 | 20.06 | 20.24 | 19.11 | 181,400 |
Oct 20, 2023 | 20.50 | 20.56 | 20.36 | 20.40 | 19.26 | 199,400 |
Oct 19, 2023 | 20.86 | 20.88 | 20.52 | 20.58 | 19.43 | 154,600 |
Oct 18, 2023 | 21.17 | 21.17 | 20.86 | 20.88 | 19.72 | 150,200 |
Oct 17, 2023 | 21.08 | 21.35 | 21.08 | 21.28 | 20.09 | 135,600 |
Oct 16, 2023 | 21.05 | 21.23 | 21.02 | 21.21 | 20.03 | 172,200 |
Oct 13, 2023 | 21.17 | 21.22 | 20.93 | 20.96 | 19.79 | 178,100 |
Oct 12, 2023 | 21.41 | 21.41 | 20.97 | 21.10 | 19.92 | 129,900 |
Oct 11, 2023 | 21.38 | 21.42 | 21.28 | 21.40 | 20.21 | 137,000 |
Oct 10, 2023 | 21.11 | 21.28 | 21.11 | 21.25 | 20.07 | 133,800 |
Oct 9, 2023 | 20.79 | 21.05 | 20.75 | 21.05 | 19.88 | 106,700 |
Oct 6, 2023 | 20.72 | 20.96 | 20.57 | 20.89 | 19.73 | 220,600 |
Oct 5, 2023 | 20.63 | 20.79 | 20.58 | 20.79 | 19.63 | 151,300 |
Oct 4, 2023 | 0.21 Dividend | |||||
Oct 4, 2023 | 20.90 | 20.90 | 20.46 | 20.68 | 19.53 | 263,700 |
Oct 3, 2023 | 21.32 | 21.32 | 20.88 | 20.98 | 19.61 | 326,700 |
Oct 2, 2023 | 21.85 | 21.85 | 21.40 | 21.46 | 20.06 | 258,800 |
Sep 29, 2023 | 22.02 | 22.10 | 21.84 | 21.91 | 20.48 | 146,800 |
Sep 28, 2023 | 21.72 | 21.91 | 21.64 | 21.87 | 20.44 | 127,200 |
Sep 27, 2023 | 21.70 | 21.75 | 21.49 | 21.64 | 20.23 | 193,900 |
Sep 26, 2023 | 21.91 | 21.91 | 21.65 | 21.65 | 20.24 | 180,700 |
Sep 25, 2023 | 22.10 | 22.10 | 21.97 | 22.03 | 20.59 | 364,600 |
Sep 22, 2023 | 22.24 | 22.29 | 22.15 | 22.16 | 20.72 | 119,700 |
Sep 21, 2023 | 22.39 | 22.39 | 22.06 | 22.06 | 20.62 | 210,800 |
Sep 20, 2023 | 22.64 | 22.80 | 22.54 | 22.55 | 21.08 | 144,600 |
Sep 19, 2023 | 22.53 | 22.66 | 22.49 | 22.51 | 21.04 | 117,700 |
Sep 18, 2023 | 22.57 | 22.57 | 22.42 | 22.44 | 20.98 | 208,100 |
Sep 15, 2023 | 22.52 | 22.70 | 22.51 | 22.59 | 21.12 | 187,000 |
Sep 14, 2023 | 22.43 | 22.67 | 22.43 | 22.64 | 21.16 | 232,500 |
Sep 13, 2023 | 22.39 | 22.40 | 22.21 | 22.23 | 20.78 | 136,300 |
Sep 12, 2023 | 22.28 | 22.43 | 22.23 | 22.38 | 20.92 | 132,900 |
Sep 11, 2023 | 22.28 | 22.39 | 22.24 | 22.35 | 20.89 | 163,300 |
Sep 8, 2023 | 22.06 | 22.16 | 22.02 | 22.11 | 20.67 | 167,800 |
Sep 7, 2023 | 22.10 | 22.12 | 22.01 | 22.03 | 20.59 | 133,900 |
Sep 6, 2023 | 0.21 Dividend | |||||
Sep 6, 2023 | 22.36 | 22.38 | 22.16 | 22.17 | 20.72 | 141,700 |
Sep 5, 2023 | 22.68 | 22.68 | 22.52 | 22.52 | 20.86 | 219,000 |
Sep 1, 2023 | 22.66 | 22.86 | 22.61 | 22.70 | 21.02 | 260,800 |
Aug 31, 2023 | 22.68 | 22.68 | 22.48 | 22.50 | 20.84 | 188,800 |
Aug 30, 2023 | 22.60 | 22.79 | 22.60 | 22.71 | 21.03 | 222,200 |
Aug 29, 2023 | 22.38 | 22.66 | 22.30 | 22.66 | 20.99 | 188,100 |
Aug 28, 2023 | 22.03 | 22.34 | 22.03 | 22.34 | 20.69 | 115,000 |
Aug 25, 2023 | 22.09 | 22.10 | 21.84 | 22.00 | 20.37 | 104,800 |
Aug 24, 2023 | 22.10 | 22.18 | 21.94 | 21.97 | 20.35 | 277,300 |
Aug 23, 2023 | 21.89 | 22.19 | 21.86 | 22.19 | 20.55 | 130,100 |
Aug 22, 2023 | 21.88 | 21.93 | 21.77 | 21.84 | 20.23 | 104,300 |
Aug 21, 2023 | 21.84 | 21.84 | 21.59 | 21.69 | 20.09 | 154,700 |
Aug 18, 2023 | 21.69 | 21.84 | 21.61 | 21.84 | 20.23 | 166,900 |
Aug 17, 2023 | 22.00 | 22.07 | 21.75 | 21.81 | 20.20 | 204,400 |
Aug 16, 2023 | 22.07 | 22.16 | 21.91 | 21.91 | 20.29 | 171,900 |
Aug 15, 2023 | 22.32 | 22.32 | 22.07 | 22.10 | 20.47 | 187,700 |
Aug 14, 2023 | 22.50 | 22.50 | 22.26 | 22.36 | 20.71 | 173,000 |
Aug 11, 2023 | 22.66 | 22.67 | 22.55 | 22.59 | 20.92 | 185,000 |
Aug 10, 2023 | 22.86 | 22.97 | 22.67 | 22.70 | 21.02 | 145,600 |
Aug 9, 2023 | 22.79 | 22.83 | 22.63 | 22.68 | 21.00 | 168,400 |
Aug 8, 2023 | 22.74 | 22.75 | 22.50 | 22.75 | 21.07 | 132,100 |
Aug 7, 2023 | 22.82 | 22.88 | 22.69 | 22.86 | 21.17 | 264,600 |
Aug 4, 2023 | 22.68 | 23.00 | 22.68 | 22.79 | 21.11 | 141,200 |
Aug 3, 2023 | 0.21 Dividend | |||||
Aug 3, 2023 | 22.78 | 22.79 | 22.51 | 22.63 | 20.96 | 286,500 |
Aug 2, 2023 | 23.29 | 23.30 | 22.89 | 23.03 | 21.13 | 345,400 |
Aug 1, 2023 | 23.54 | 23.54 | 23.26 | 23.31 | 21.39 | 263,800 |
Jul 31, 2023 | 23.64 | 23.74 | 23.60 | 23.66 | 21.71 | 275,900 |
Jul 28, 2023 | 23.57 | 23.68 | 23.42 | 23.63 | 21.68 | 211,800 |
Jul 27, 2023 | 23.85 | 23.85 | 23.35 | 23.36 | 21.44 | 322,300 |
Jul 26, 2023 | 23.56 | 23.75 | 23.51 | 23.75 | 21.79 | 243,000 |
Jul 25, 2023 | 23.50 | 23.64 | 23.48 | 23.57 | 21.63 | 201,200 |
Jul 24, 2023 | 23.17 | 23.50 | 23.17 | 23.45 | 21.52 | 188,800 |
Jul 21, 2023 | 23.30 | 23.33 | 23.19 | 23.21 | 21.30 | 94,900 |
Jul 20, 2023 | 23.36 | 23.36 | 23.16 | 23.25 | 21.34 | 159,600 |
Jul 19, 2023 | 23.22 | 23.35 | 23.17 | 23.35 | 21.43 | 175,000 |
Jul 18, 2023 | 23.00 | 23.22 | 22.96 | 23.14 | 21.23 | 167,700 |
Jul 17, 2023 | 22.85 | 23.00 | 22.80 | 22.97 | 21.08 | 172,100 |
Jul 14, 2023 | 23.16 | 23.16 | 22.94 | 22.95 | 21.06 | 166,100 |
Jul 13, 2023 | 22.99 | 23.13 | 22.95 | 23.12 | 21.22 | 262,200 |
Jul 12, 2023 | 22.77 | 22.94 | 22.77 | 22.88 | 21.00 | 311,400 |
Jul 11, 2023 | 22.28 | 22.55 | 22.28 | 22.55 | 20.69 | 110,400 |
Jul 10, 2023 | 22.22 | 22.35 | 22.00 | 22.32 | 20.48 | 182,300 |
Jul 7, 2023 | 22.06 | 22.42 | 22.00 | 22.28 | 20.45 | 140,700 |
Jul 6, 2023 | 0.22 Dividend | |||||
Jul 6, 2023 | 22.26 | 22.29 | 21.80 | 21.95 | 20.14 | 234,700 |
Jul 5, 2023 | 22.75 | 22.75 | 22.60 | 22.64 | 20.58 | 313,500 |
Jul 3, 2023 | 22.59 | 22.84 | 22.59 | 22.75 | 20.68 | 161,500 |
Jun 30, 2023 | 22.56 | 22.63 | 22.51 | 22.58 | 20.52 | 215,200 |
Jun 29, 2023 | 22.25 | 22.40 | 22.20 | 22.40 | 20.36 | 130,100 |
Jun 28, 2023 | 22.32 | 22.33 | 22.14 | 22.25 | 20.22 | 291,300 |
Jun 27, 2023 | 22.20 | 22.36 | 22.10 | 22.34 | 20.31 | 184,700 |
Jun 26, 2023 | 21.90 | 22.20 | 21.85 | 22.17 | 20.15 | 116,600 |
Jun 23, 2023 | 22.07 | 22.07 | 21.83 | 21.85 | 19.86 | 182,500 |
Jun 22, 2023 | 22.33 | 22.33 | 22.15 | 22.18 | 20.16 | 149,600 |
Jun 21, 2023 | 22.39 | 22.58 | 22.33 | 22.50 | 20.45 | 139,700 |
Jun 20, 2023 | 22.57 | 22.58 | 22.30 | 22.41 | 20.37 | 173,000 |
Jun 16, 2023 | 22.62 | 22.67 | 22.51 | 22.63 | 20.57 | 146,500 |
Jun 15, 2023 | 22.43 | 22.67 | 22.37 | 22.64 | 20.58 | 290,200 |
Jun 14, 2023 | 22.34 | 22.49 | 22.26 | 22.42 | 20.38 | 313,500 |
Jun 13, 2023 | 22.27 | 22.37 | 22.25 | 22.27 | 20.24 | 214,400 |
Jun 12, 2023 | 22.11 | 22.18 | 22.01 | 22.17 | 20.15 | 112,800 |
Jun 9, 2023 | 22.11 | 22.17 | 22.01 | 22.08 | 20.07 | 167,600 |
Jun 8, 2023 | 21.92 | 22.10 | 21.90 | 22.09 | 20.08 | 277,000 |
Jun 7, 2023 | 21.89 | 21.98 | 21.82 | 21.90 | 19.91 | 251,700 |
Jun 6, 2023 | 21.50 | 21.91 | 21.50 | 21.86 | 19.87 | 216,900 |
Jun 5, 2023 | 0.22 Dividend | |||||
Jun 5, 2023 | 21.66 | 21.71 | 21.45 | 21.54 | 19.58 | 119,000 |
Jun 2, 2023 | 21.49 | 21.89 | 21.49 | 21.86 | 19.67 | 211,100 |
Jun 1, 2023 | 20.96 | 21.39 | 20.96 | 21.30 | 19.17 | 243,600 |
May 31, 2023 | 21.07 | 21.08 | 20.86 | 21.00 | 18.90 | 381,800 |
May 30, 2023 | 21.31 | 21.34 | 21.08 | 21.13 | 19.02 | 179,700 |
May 26, 2023 | 21.14 | 21.40 | 21.10 | 21.40 | 19.26 | 171,100 |
May 25, 2023 | 21.32 | 21.32 | 20.93 | 21.00 | 18.90 | 232,600 |
May 24, 2023 | 21.72 | 21.72 | 21.36 | 21.42 | 19.28 | 185,900 |
May 23, 2023 | 21.82 | 21.96 | 21.73 | 21.78 | 19.60 | 114,500 |
May 22, 2023 | 21.78 | 21.93 | 21.75 | 21.89 | 19.70 | 180,100 |
May 19, 2023 | 21.87 | 21.88 | 21.74 | 21.76 | 19.58 | 161,400 |
May 18, 2023 | 21.75 | 21.84 | 21.64 | 21.83 | 19.65 | 210,500 |
May 17, 2023 | 21.65 | 21.84 | 21.51 | 21.75 | 19.57 | 219,700 |
May 16, 2023 | 21.82 | 21.88 | 21.59 | 21.64 | 19.48 | 212,400 |
May 15, 2023 | 21.84 | 22.01 | 21.77 | 21.95 | 19.75 | 192,600 |
May 12, 2023 | 21.79 | 21.95 | 21.69 | 21.75 | 19.57 | 205,700 |
May 11, 2023 | 22.09 | 22.09 | 21.76 | 21.97 | 19.77 | 171,200 |
May 10, 2023 | 22.31 | 22.32 | 22.00 | 22.18 | 19.96 | 179,200 |
May 9, 2023 | 22.15 | 22.27 | 22.06 | 22.21 | 19.99 | 157,600 |
May 8, 2023 | 22.25 | 22.37 | 22.20 | 22.29 | 20.06 | 179,700 |
May 5, 2023 | 21.95 | 22.21 | 21.86 | 22.17 | 19.95 | 268,000 |
May 4, 2023 | 21.83 | 21.91 | 21.65 | 21.77 | 19.59 | 238,200 |
May 3, 2023 | 0.22 Dividend | |||||
May 3, 2023 | 22.00 | 22.14 | 21.82 | 21.91 | 19.72 | 286,200 |
May 2, 2023 | 22.54 | 22.54 | 21.91 | 22.10 | 19.70 | 576,100 |
May 1, 2023 | 22.79 | 22.91 | 22.50 | 22.56 | 20.11 | 178,000 |
Apr 28, 2023 | 22.53 | 22.72 | 22.44 | 22.72 | 20.25 | 155,800 |
Apr 27, 2023 | 22.38 | 22.57 | 22.30 | 22.57 | 20.12 | 182,600 |
Apr 26, 2023 | 22.35 | 22.46 | 22.22 | 22.26 | 19.84 | 228,700 |
Apr 25, 2023 | 22.61 | 22.61 | 22.16 | 22.22 | 19.80 | 362,300 |
Apr 24, 2023 | 22.62 | 22.77 | 22.51 | 22.67 | 20.20 | 138,900 |
Apr 21, 2023 | 22.84 | 22.87 | 22.49 | 22.71 | 20.24 | 136,100 |
Apr 20, 2023 | 22.88 | 22.94 | 22.80 | 22.87 | 20.38 | 173,400 |
Apr 19, 2023 | 23.00 | 23.02 | 22.86 | 22.96 | 20.46 | 202,400 |
Related Tickers
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.46
+1.66%
ECH iShares MSCI Chile ETF
26.27
+1.47%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.06
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
101.92
+1.29%
EPU iShares MSCI Peru ETF
39.88
+1.22%
KIE SPDR S&P Insurance ETF
48.28
+1.17%
ATMP Barclays ETN+ Select MLP ETN
23.61
+1.14%
IAK iShares U.S. Insurance ETF
110.64
+1.00%
IHF iShares U.S. Healthcare Providers ETF
51.55
+0.93%
MLPX Global X MLP & Energy Infrastructure ETF
47.51
+0.91%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.54
+0.88%
CEFS Saba Closed-End Funds ETF
19.63
+0.87%
TPYP Tortoise North American Pipeline Fund
27.04
+0.84%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.23
+0.83%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.68
+0.83%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.04
+0.78%
CCOR Core Alternative ETF
26.24
+0.73%
FIW First Trust Water ETF
97.31
+0.72%
FCOM Fidelity MSCI Communication Services Index ETF
48.84
+0.72%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
81.50
+0.72%
IYK iShares US Consumer Staples ETF
64.97
+0.70%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.70
+0.70%
USAI Pacer American Energy Independence ETF
30.77
+0.68%
ENFR Alerian Energy Infrastructure ETF
24.75
+0.68%
BIZD VanEck BDC Income ETF
16.36
+0.68%
NANR SPDR S&P North American Natural Resources ETF
55.65
+0.67%
SDG iShares MSCI Global Sustainable Development Goals ETF
74.97
+0.66%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
+0.64%
BLOK Amplify Transformational Data Sharing ETF
30.86
+0.62%
CQQQ Invesco China Technology ETF
30.94
+0.62%
IYF iShares U.S. Financials ETF
90.04
+0.61%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.48
+0.61%
RZV Invesco S&P SmallCap 600 Pure Value ETF
98.68
+0.61%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.15
+0.61%
GDX VanEck Gold Miners ETF
33.75
+0.60%
EMLP First Trust North American Energy Infrastructure Fund
28.71
+0.60%
FXO First Trust Financials AlphaDEX Fund
44.21
+0.59%
VPC Virtus Private Credit ETF
22.25
+0.59%
KGRN KraneShares MSCI China Clean Technology ETF
19.92
+0.58%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.97
+0.58%
XLU Utilities Select Sector SPDR Fund
64.44
+0.56%
EWM iShares MSCI Malaysia ETF
21.64
+0.56%
SDY SPDR S&P Dividend ETF
125.65
+0.52%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.98
+0.50%
VPU Vanguard Utilities Index Fund ETF Shares
139.52
+0.49%
ISMD Inspire Small/Mid Cap ETF
33.14
+0.49%
FUTY Fidelity MSCI Utilities Index ETF
41.50
+0.48%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.36
+0.48%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.61
+0.47%
FSTA Fidelity MSCI Consumer Staples Index ETF
45.78
+0.47%
DVY iShares Select Dividend ETF
116.88
+0.46%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.26
+0.45%
SDOG ALPS Sector Dividend Dogs ETF
51.21
+0.45%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
56.87
+0.44%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.21
+0.43%
FYT First Trust Small Cap Value AlphaDEX Fund
50.38
+0.43%
RPV Invesco S&P 500 Pure Value ETF
82.94
+0.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.71
+0.42%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.01
+0.41%
IJS iShares S&P Small-Cap 600 Value ETF
94.51
+0.41%
SLYV SPDR S&P 600 Small Cap Value ETF
76.32
+0.41%
PID Invesco International Dividend Achievers ETF
17.49
+0.40%
VFH Vanguard Financials Index Fund ETF Shares
96.40
+0.39%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
96.36
+0.38%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.04
+0.37%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
148.24
+0.37%
REZ iShares Residential and Multisector Real Estate ETF
68.65
+0.37%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.17
+0.36%
XLF Financial Select Sector SPDR Fund
39.83
+0.35%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.72
+0.34%
GLD SPDR Gold Shares
220.34
+0.34%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.79
+0.34%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.29
+0.33%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.85
+0.32%
IAU iShares Gold Trust
45.00
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
35.49
+0.31%
FXG First Trust Consumer Staples AlphaDEX Fund
65.23
+0.31%
ICF iShares Cohen & Steers REIT ETF
52.70
+0.30%
IFRA iShares U.S. Infrastructure ETF
41.37
+0.29%
IYG iShares U.S. Financial Services ETF
62.66
+0.29%
BLCN Siren Nasdaq NexGen Economy ETF
24.61
+0.29%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.34
+0.28%
FDL First Trust Morningstar Dividend Leaders Index Fund
36.62
+0.27%
IDX VanEck Indonesia Index ETF
15.74
+0.27%
FNDA Schwab Fundamental U.S. Small Company Index ETF
52.96
+0.27%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.99
+0.26%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.26%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.66
+0.25%
IMCV iShares Morningstar Mid-Cap Value ETF
68.44
+0.25%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.43
+0.25%
EYLD Cambria Emerging Shareholder Yield ETF
33.65
+0.24%
RWL Invesco S&P 500 Revenue ETF
89.53
+0.24%
EMXC iShares MSCI Emerging Markets ex China ETF
55.51
+0.23%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.25
+0.23%
RNSC First Trust Small Cap US Equity Select ETF
26.85
+0.22%
IUSV iShares Core S&P U.S. Value ETF
85.58
+0.22%
ESGS Columbia U.S. ESG Equity Income ETF
42.67
+0.22%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
147.29
+0.22%
EWC iShares MSCI Canada ETF
36.85
+0.22%
HEDJ WisdomTree Europe Hedged Equity Fund
46.63
+0.21%