NYSEArca - Nasdaq Real Time Price • USD
Global X SuperIncome Preferred ETF (SPFF)
As of 3:01 PM EDT. Market Open.
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 | 9.09 | 9.13 | 9.06 | 9.06 | 9.06 | 36,572 |
Apr 25, 2024 | 9.10 | 9.11 | 9.01 | 9.07 | 9.07 | 66,100 |
Apr 24, 2024 | 9.15 | 9.16 | 9.09 | 9.16 | 9.16 | 33,300 |
Apr 23, 2024 | 9.05 | 9.16 | 9.05 | 9.15 | 9.15 | 54,800 |
Apr 22, 2024 | 9.00 | 9.06 | 8.99 | 9.05 | 9.05 | 24,100 |
Apr 19, 2024 | 8.96 | 9.00 | 8.96 | 8.99 | 8.99 | 32,800 |
Apr 18, 2024 | 8.98 | 8.98 | 8.91 | 8.95 | 8.95 | 68,200 |
Apr 17, 2024 | 8.99 | 9.01 | 8.95 | 8.96 | 8.96 | 34,800 |
Apr 16, 2024 | 8.95 | 8.98 | 8.92 | 8.95 | 8.95 | 30,300 |
Apr 15, 2024 | 9.11 | 9.11 | 8.95 | 8.96 | 8.96 | 92,800 |
Apr 12, 2024 | 9.15 | 9.18 | 9.11 | 9.12 | 9.12 | 37,100 |
Apr 11, 2024 | 9.24 | 9.27 | 9.11 | 9.16 | 9.16 | 84,700 |
Apr 10, 2024 | 9.28 | 9.28 | 9.16 | 9.21 | 9.21 | 68,400 |
Apr 9, 2024 | 9.37 | 9.38 | 9.34 | 9.34 | 9.34 | 21,400 |
Apr 8, 2024 | 9.36 | 9.37 | 9.34 | 9.35 | 9.35 | 31,600 |
Apr 5, 2024 | 9.33 | 9.39 | 9.33 | 9.36 | 9.36 | 33,900 |
Apr 4, 2024 | 9.37 | 9.40 | 9.36 | 9.37 | 9.37 | 15,300 |
Apr 3, 2024 | 0.05 Dividend | |||||
Apr 3, 2024 | 9.30 | 9.34 | 9.27 | 9.33 | 9.33 | 59,600 |
Apr 2, 2024 | 9.40 | 9.40 | 9.34 | 9.36 | 9.31 | 30,900 |
Apr 1, 2024 | 9.45 | 9.47 | 9.37 | 9.44 | 9.39 | 74,400 |
Mar 28, 2024 | 9.55 | 9.57 | 9.46 | 9.46 | 9.41 | 17,700 |
Mar 27, 2024 | 9.49 | 9.53 | 9.46 | 9.53 | 9.48 | 35,500 |
Mar 26, 2024 | 9.48 | 9.50 | 9.45 | 9.46 | 9.41 | 37,500 |
Mar 25, 2024 | 9.51 | 9.52 | 9.45 | 9.47 | 9.42 | 44,000 |
Mar 22, 2024 | 9.55 | 9.55 | 9.50 | 9.51 | 9.46 | 63,600 |
Mar 21, 2024 | 9.51 | 9.57 | 9.51 | 9.52 | 9.47 | 53,200 |
Mar 20, 2024 | 9.49 | 9.50 | 9.45 | 9.50 | 9.45 | 34,900 |
Mar 19, 2024 | 9.42 | 9.47 | 9.42 | 9.46 | 9.41 | 27,100 |
Mar 18, 2024 | 9.43 | 9.43 | 9.38 | 9.42 | 9.37 | 22,800 |
Mar 15, 2024 | 9.44 | 9.44 | 9.37 | 9.39 | 9.34 | 52,000 |
Mar 14, 2024 | 9.45 | 9.46 | 9.39 | 9.39 | 9.34 | 40,900 |
Mar 13, 2024 | 9.46 | 9.49 | 9.44 | 9.44 | 9.39 | 70,600 |
Mar 12, 2024 | 9.40 | 9.46 | 9.40 | 9.44 | 9.39 | 36,700 |
Mar 11, 2024 | 9.47 | 9.47 | 9.42 | 9.42 | 9.37 | 109,800 |
Mar 8, 2024 | 9.45 | 9.48 | 9.45 | 9.47 | 9.42 | 26,100 |
Mar 7, 2024 | 9.42 | 9.44 | 9.41 | 9.44 | 9.39 | 53,700 |
Mar 6, 2024 | 9.39 | 9.39 | 9.35 | 9.39 | 9.34 | 31,800 |
Mar 5, 2024 | 0.05 Dividend | |||||
Mar 5, 2024 | 9.35 | 9.35 | 9.34 | 9.35 | 9.30 | 38,000 |
Mar 4, 2024 | 9.42 | 9.42 | 9.38 | 9.39 | 9.30 | 44,300 |
Mar 1, 2024 | 9.44 | 9.49 | 9.41 | 9.41 | 9.32 | 44,300 |
Feb 29, 2024 | 9.40 | 9.46 | 9.39 | 9.43 | 9.34 | 66,500 |
Feb 28, 2024 | 9.40 | 9.45 | 9.39 | 9.40 | 9.31 | 31,000 |
Feb 27, 2024 | 9.45 | 9.45 | 9.40 | 9.40 | 9.31 | 30,100 |
Feb 26, 2024 | 9.49 | 9.50 | 9.44 | 9.44 | 9.35 | 38,600 |
Feb 23, 2024 | 9.43 | 9.49 | 9.43 | 9.49 | 9.40 | 53,400 |
Feb 22, 2024 | 9.42 | 9.43 | 9.40 | 9.40 | 9.31 | 61,400 |
Feb 21, 2024 | 9.42 | 9.44 | 9.37 | 9.41 | 9.32 | 34,300 |
Feb 20, 2024 | 9.38 | 9.41 | 9.37 | 9.39 | 9.30 | 83,700 |
Feb 16, 2024 | 9.38 | 9.40 | 9.36 | 9.36 | 9.27 | 22,500 |
Feb 15, 2024 | 9.41 | 9.45 | 9.39 | 9.45 | 9.36 | 99,100 |
Feb 14, 2024 | 9.36 | 9.42 | 9.36 | 9.39 | 9.30 | 57,800 |
Feb 13, 2024 | 9.40 | 9.45 | 9.33 | 9.37 | 9.28 | 57,700 |
Feb 12, 2024 | 9.46 | 9.48 | 9.45 | 9.47 | 9.38 | 22,600 |
Feb 9, 2024 | 9.38 | 9.48 | 9.37 | 9.48 | 9.39 | 32,000 |
Feb 8, 2024 | 9.35 | 9.40 | 9.32 | 9.40 | 9.31 | 45,700 |
Feb 7, 2024 | 9.34 | 9.36 | 9.30 | 9.32 | 9.23 | 76,200 |
Feb 6, 2024 | 9.35 | 9.37 | 9.30 | 9.33 | 9.24 | 35,600 |
Feb 5, 2024 | 0.05 Dividend | |||||
Feb 5, 2024 | 9.41 | 9.43 | 9.33 | 9.33 | 9.24 | 103,700 |
Feb 2, 2024 | 9.50 | 9.52 | 9.46 | 9.50 | 9.36 | 41,500 |
Feb 1, 2024 | 9.49 | 9.52 | 9.43 | 9.50 | 9.36 | 48,300 |
Jan 31, 2024 | 9.49 | 9.50 | 9.47 | 9.47 | 9.33 | 39,800 |
Jan 30, 2024 | 9.47 | 9.51 | 9.46 | 9.51 | 9.37 | 33,200 |
Jan 29, 2024 | 9.44 | 9.47 | 9.41 | 9.46 | 9.32 | 71,300 |
Jan 26, 2024 | 9.40 | 9.44 | 9.40 | 9.41 | 9.27 | 56,000 |
Jan 25, 2024 | 9.35 | 9.41 | 9.34 | 9.41 | 9.27 | 54,600 |
Jan 24, 2024 | 9.30 | 9.31 | 9.29 | 9.31 | 9.17 | 56,700 |
Jan 23, 2024 | 9.29 | 9.31 | 9.28 | 9.29 | 9.15 | 35,000 |
Jan 22, 2024 | 9.25 | 9.30 | 9.25 | 9.30 | 9.16 | 35,600 |
Jan 19, 2024 | 9.15 | 9.23 | 9.12 | 9.22 | 9.09 | 40,500 |
Jan 18, 2024 | 9.21 | 9.21 | 9.10 | 9.14 | 9.01 | 226,300 |
Jan 17, 2024 | 9.21 | 9.21 | 9.19 | 9.21 | 9.08 | 52,400 |
Jan 16, 2024 | 9.24 | 9.25 | 9.21 | 9.23 | 9.10 | 24,100 |
Jan 12, 2024 | 9.25 | 9.26 | 9.23 | 9.25 | 9.12 | 33,200 |
Jan 11, 2024 | 9.22 | 9.25 | 9.21 | 9.23 | 9.10 | 164,100 |
Jan 10, 2024 | 9.23 | 9.25 | 9.19 | 9.21 | 9.08 | 32,500 |
Jan 9, 2024 | 9.18 | 9.22 | 9.15 | 9.21 | 9.08 | 405,400 |
Jan 8, 2024 | 9.14 | 9.19 | 9.11 | 9.18 | 9.05 | 96,600 |
Jan 5, 2024 | 9.12 | 9.17 | 9.09 | 9.09 | 8.96 | 79,600 |
Jan 4, 2024 | 9.08 | 9.15 | 9.08 | 9.15 | 9.02 | 91,500 |
Jan 3, 2024 | 9.09 | 9.13 | 9.02 | 9.13 | 9.00 | 59,100 |
Jan 2, 2024 | 9.07 | 9.11 | 9.07 | 9.09 | 8.96 | 47,700 |
Dec 29, 2023 | 9.14 | 9.17 | 9.08 | 9.08 | 8.95 | 132,100 |
Dec 28, 2023 | 0.06 Dividend | |||||
Dec 28, 2023 | 9.21 | 9.24 | 9.17 | 9.20 | 9.07 | 46,800 |
Dec 27, 2023 | 9.25 | 9.27 | 9.23 | 9.26 | 9.07 | 57,600 |
Dec 26, 2023 | 9.21 | 9.26 | 9.21 | 9.24 | 9.05 | 52,500 |
Dec 22, 2023 | 9.23 | 9.25 | 9.19 | 9.21 | 9.02 | 80,500 |
Dec 21, 2023 | 9.19 | 9.26 | 9.18 | 9.20 | 9.01 | 74,000 |
Dec 20, 2023 | 9.18 | 9.25 | 9.18 | 9.18 | 8.99 | 146,000 |
Dec 19, 2023 | 9.12 | 9.19 | 9.12 | 9.18 | 8.99 | 137,400 |
Dec 18, 2023 | 9.16 | 9.20 | 9.03 | 9.13 | 8.94 | 142,800 |
Dec 15, 2023 | 9.15 | 9.21 | 9.15 | 9.18 | 8.99 | 90,400 |
Dec 14, 2023 | 9.05 | 9.20 | 9.05 | 9.18 | 8.99 | 133,500 |
Dec 13, 2023 | 8.91 | 9.03 | 8.89 | 9.00 | 8.81 | 98,300 |
Dec 12, 2023 | 8.86 | 8.92 | 8.85 | 8.88 | 8.70 | 99,600 |
Dec 11, 2023 | 8.90 | 8.92 | 8.84 | 8.88 | 8.70 | 62,500 |
Dec 8, 2023 | 8.96 | 8.96 | 8.89 | 8.93 | 8.74 | 101,000 |
Dec 7, 2023 | 8.91 | 8.98 | 8.90 | 8.96 | 8.77 | 77,800 |
Dec 6, 2023 | 8.92 | 8.95 | 8.85 | 8.94 | 8.75 | 41,400 |
Dec 5, 2023 | 0.05 Dividend | |||||
Dec 5, 2023 | 8.91 | 8.96 | 8.89 | 8.92 | 8.73 | 58,300 |
Dec 4, 2023 | 9.01 | 9.02 | 8.93 | 8.98 | 8.75 | 45,300 |
Dec 1, 2023 | 8.85 | 9.01 | 8.85 | 9.01 | 8.78 | 49,600 |
Nov 30, 2023 | 8.91 | 8.95 | 8.89 | 8.92 | 8.69 | 33,900 |
Nov 29, 2023 | 8.83 | 8.90 | 8.83 | 8.89 | 8.66 | 34,300 |
Nov 28, 2023 | 8.77 | 8.82 | 8.77 | 8.81 | 8.58 | 32,400 |
Nov 27, 2023 | 8.72 | 8.79 | 8.70 | 8.78 | 8.55 | 33,600 |
Nov 24, 2023 | 8.68 | 8.73 | 8.68 | 8.71 | 8.49 | 16,400 |
Nov 22, 2023 | 8.77 | 8.77 | 8.67 | 8.70 | 8.48 | 65,100 |
Nov 21, 2023 | 8.78 | 8.79 | 8.73 | 8.73 | 8.51 | 44,500 |
Nov 20, 2023 | 8.78 | 8.80 | 8.77 | 8.79 | 8.56 | 46,200 |
Nov 17, 2023 | 8.80 | 8.81 | 8.77 | 8.77 | 8.54 | 50,200 |
Nov 16, 2023 | 8.74 | 8.77 | 8.73 | 8.77 | 8.54 | 49,100 |
Nov 15, 2023 | 8.75 | 8.77 | 8.71 | 8.74 | 8.51 | 51,900 |
Nov 14, 2023 | 8.69 | 8.80 | 8.69 | 8.75 | 8.52 | 78,000 |
Nov 13, 2023 | 8.55 | 8.61 | 8.50 | 8.58 | 8.36 | 87,000 |
Nov 10, 2023 | 8.55 | 8.56 | 8.51 | 8.54 | 8.32 | 48,600 |
Nov 9, 2023 | 8.64 | 8.64 | 8.50 | 8.50 | 8.28 | 39,600 |
Nov 8, 2023 | 8.61 | 8.65 | 8.60 | 8.65 | 8.43 | 46,200 |
Nov 7, 2023 | 8.60 | 8.67 | 8.59 | 8.60 | 8.38 | 82,200 |
Nov 6, 2023 | 8.64 | 8.66 | 8.61 | 8.63 | 8.41 | 52,100 |
Nov 3, 2023 | 0.05 Dividend | |||||
Nov 3, 2023 | 8.62 | 8.68 | 8.62 | 8.68 | 8.46 | 202,000 |
Nov 2, 2023 | 8.41 | 8.58 | 8.41 | 8.55 | 8.28 | 51,600 |
Nov 1, 2023 | 8.22 | 8.37 | 8.22 | 8.33 | 8.07 | 67,200 |
Oct 31, 2023 | 8.18 | 8.23 | 8.18 | 8.21 | 7.96 | 28,900 |
Oct 30, 2023 | 8.17 | 8.23 | 8.15 | 8.16 | 7.91 | 40,200 |
Oct 27, 2023 | 8.25 | 8.25 | 8.15 | 8.18 | 7.93 | 560,000 |
Oct 26, 2023 | 8.21 | 8.28 | 8.21 | 8.21 | 7.96 | 137,800 |
Oct 25, 2023 | 8.31 | 8.31 | 8.23 | 8.23 | 7.97 | 36,700 |
Oct 24, 2023 | 8.24 | 8.32 | 8.24 | 8.32 | 8.06 | 39,200 |
Oct 23, 2023 | 8.16 | 8.23 | 8.15 | 8.22 | 7.97 | 52,300 |
Oct 20, 2023 | 8.18 | 8.21 | 8.11 | 8.19 | 7.94 | 32,900 |
Oct 19, 2023 | 8.25 | 8.28 | 8.15 | 8.15 | 7.90 | 65,000 |
Oct 18, 2023 | 8.29 | 8.29 | 8.22 | 8.24 | 7.98 | 31,000 |
Oct 17, 2023 | 8.30 | 8.34 | 8.28 | 8.33 | 8.07 | 54,100 |
Oct 16, 2023 | 8.35 | 8.37 | 8.27 | 8.32 | 8.06 | 90,700 |
Oct 13, 2023 | 8.43 | 8.48 | 8.31 | 8.32 | 8.06 | 59,200 |
Oct 12, 2023 | 8.43 | 8.47 | 8.38 | 8.39 | 8.13 | 21,400 |
Oct 11, 2023 | 8.50 | 8.52 | 8.44 | 8.46 | 8.20 | 138,300 |
Oct 10, 2023 | 8.38 | 8.47 | 8.38 | 8.45 | 8.19 | 36,800 |
Oct 9, 2023 | 8.36 | 8.43 | 8.33 | 8.40 | 8.14 | 47,200 |
Oct 6, 2023 | 8.34 | 8.41 | 8.31 | 8.35 | 8.09 | 57,100 |
Oct 5, 2023 | 8.40 | 8.45 | 8.40 | 8.41 | 8.15 | 39,300 |
Oct 4, 2023 | 0.05 Dividend | |||||
Oct 4, 2023 | 8.47 | 8.49 | 8.41 | 8.41 | 8.15 | 61,600 |
Oct 3, 2023 | 8.64 | 8.64 | 8.43 | 8.45 | 8.14 | 83,800 |
Oct 2, 2023 | 8.74 | 8.74 | 8.65 | 8.65 | 8.33 | 38,500 |
Sep 29, 2023 | 8.81 | 8.84 | 8.78 | 8.78 | 8.46 | 35,700 |
Sep 28, 2023 | 8.72 | 8.78 | 8.70 | 8.78 | 8.46 | 103,500 |
Sep 27, 2023 | 8.78 | 8.80 | 8.70 | 8.74 | 8.42 | 92,000 |
Sep 26, 2023 | 8.77 | 8.82 | 8.72 | 8.76 | 8.44 | 66,700 |
Sep 25, 2023 | 8.83 | 8.83 | 8.78 | 8.81 | 8.49 | 54,300 |
Sep 22, 2023 | 8.79 | 8.85 | 8.74 | 8.84 | 8.52 | 143,300 |
Sep 21, 2023 | 8.88 | 8.88 | 8.80 | 8.80 | 8.48 | 71,400 |
Sep 20, 2023 | 8.96 | 8.98 | 8.94 | 8.94 | 8.61 | 76,100 |
Sep 19, 2023 | 8.94 | 8.97 | 8.91 | 8.96 | 8.63 | 32,800 |
Sep 18, 2023 | 8.90 | 8.95 | 8.87 | 8.95 | 8.62 | 44,900 |
Sep 15, 2023 | 8.92 | 8.92 | 8.89 | 8.90 | 8.57 | 25,800 |
Sep 14, 2023 | 8.90 | 8.92 | 8.88 | 8.92 | 8.59 | 122,400 |
Sep 13, 2023 | 8.86 | 8.91 | 8.84 | 8.89 | 8.57 | 39,400 |
Sep 12, 2023 | 8.88 | 8.88 | 8.83 | 8.86 | 8.54 | 59,500 |
Sep 11, 2023 | 8.90 | 8.90 | 8.81 | 8.89 | 8.57 | 86,500 |
Sep 8, 2023 | 8.87 | 8.89 | 8.86 | 8.88 | 8.56 | 198,900 |
Sep 7, 2023 | 8.87 | 8.88 | 8.84 | 8.84 | 8.52 | 35,800 |
Sep 6, 2023 | 0.05 Dividend | |||||
Sep 6, 2023 | 8.92 | 8.92 | 8.86 | 8.87 | 8.55 | 30,500 |
Sep 5, 2023 | 8.96 | 8.99 | 8.92 | 8.93 | 8.56 | 29,800 |
Sep 1, 2023 | 9.03 | 9.03 | 8.96 | 8.98 | 8.61 | 56,400 |
Aug 31, 2023 | 8.91 | 8.98 | 8.91 | 8.96 | 8.59 | 38,700 |
Aug 30, 2023 | 8.85 | 8.90 | 8.85 | 8.89 | 8.52 | 81,900 |
Aug 29, 2023 | 8.78 | 8.88 | 8.78 | 8.87 | 8.50 | 63,300 |
Aug 28, 2023 | 8.83 | 8.84 | 8.80 | 8.81 | 8.44 | 76,500 |
Aug 25, 2023 | 8.80 | 8.81 | 8.74 | 8.80 | 8.43 | 32,500 |
Aug 24, 2023 | 8.78 | 8.83 | 8.75 | 8.75 | 8.39 | 44,800 |
Aug 23, 2023 | 8.74 | 8.80 | 8.74 | 8.79 | 8.42 | 98,600 |
Aug 22, 2023 | 8.72 | 8.72 | 8.67 | 8.69 | 8.33 | 38,900 |
Aug 21, 2023 | 8.75 | 8.75 | 8.65 | 8.67 | 8.31 | 67,300 |
Aug 18, 2023 | 8.74 | 8.76 | 8.71 | 8.73 | 8.37 | 43,300 |
Aug 17, 2023 | 8.81 | 8.81 | 8.73 | 8.77 | 8.40 | 131,200 |
Aug 16, 2023 | 8.89 | 8.89 | 8.80 | 8.84 | 8.47 | 110,800 |
Aug 15, 2023 | 8.92 | 8.92 | 8.88 | 8.89 | 8.52 | 53,600 |
Aug 14, 2023 | 8.90 | 8.94 | 8.89 | 8.94 | 8.57 | 113,800 |
Aug 11, 2023 | 8.90 | 8.95 | 8.82 | 8.92 | 8.55 | 219,500 |
Aug 10, 2023 | 8.94 | 8.97 | 8.92 | 8.93 | 8.56 | 32,800 |
Aug 9, 2023 | 8.92 | 8.97 | 8.92 | 8.92 | 8.55 | 101,900 |
Aug 8, 2023 | 8.94 | 8.96 | 8.90 | 8.94 | 8.57 | 40,100 |
Aug 7, 2023 | 8.98 | 8.99 | 8.95 | 8.97 | 8.60 | 51,500 |
Aug 4, 2023 | 8.92 | 9.00 | 8.91 | 8.95 | 8.58 | 38,100 |
Aug 3, 2023 | 0.05 Dividend | |||||
Aug 3, 2023 | 8.93 | 8.93 | 8.89 | 8.91 | 8.54 | 60,300 |
Aug 2, 2023 | 9.01 | 9.03 | 8.96 | 9.02 | 8.60 | 90,900 |
Aug 1, 2023 | 9.06 | 9.10 | 9.04 | 9.07 | 8.65 | 59,700 |
Jul 31, 2023 | 9.02 | 9.11 | 9.02 | 9.11 | 8.68 | 60,000 |
Jul 28, 2023 | 9.03 | 9.07 | 9.01 | 9.01 | 8.59 | 42,100 |
Jul 27, 2023 | 9.09 | 9.10 | 9.01 | 9.02 | 8.60 | 59,700 |
Jul 26, 2023 | 9.01 | 9.09 | 9.01 | 9.09 | 8.66 | 36,600 |
Jul 25, 2023 | 8.99 | 9.00 | 8.97 | 8.99 | 8.57 | 26,600 |
Jul 24, 2023 | 9.01 | 9.03 | 8.97 | 8.99 | 8.57 | 82,400 |
Jul 21, 2023 | 8.98 | 9.01 | 8.96 | 8.97 | 8.55 | 32,500 |
Jul 20, 2023 | 8.97 | 9.00 | 8.94 | 8.96 | 8.54 | 48,300 |
Jul 19, 2023 | 8.99 | 9.03 | 8.98 | 9.01 | 8.59 | 49,700 |
Jul 18, 2023 | 8.89 | 8.96 | 8.89 | 8.95 | 8.53 | 82,600 |
Jul 17, 2023 | 9.02 | 9.06 | 8.87 | 8.89 | 8.47 | 57,200 |
Jul 14, 2023 | 9.10 | 9.14 | 9.01 | 9.02 | 8.60 | 78,100 |
Jul 13, 2023 | 9.07 | 9.11 | 9.05 | 9.05 | 8.63 | 37,000 |
Jul 12, 2023 | 9.08 | 9.08 | 9.05 | 9.06 | 8.64 | 74,200 |
Jul 11, 2023 | 8.98 | 9.04 | 8.98 | 9.02 | 8.60 | 62,700 |
Jul 10, 2023 | 8.94 | 9.04 | 8.94 | 8.98 | 8.56 | 111,500 |
Jul 7, 2023 | 8.86 | 8.96 | 8.86 | 8.95 | 8.53 | 108,300 |
Jul 6, 2023 | 0.05 Dividend | |||||
Jul 6, 2023 | 8.97 | 9.00 | 8.82 | 8.87 | 8.45 | 46,400 |
Jul 5, 2023 | 9.07 | 9.13 | 9.06 | 9.06 | 8.59 | 97,800 |
Jul 3, 2023 | 9.00 | 9.10 | 9.00 | 9.10 | 8.63 | 67,900 |
Jun 30, 2023 | 8.98 | 9.04 | 8.98 | 9.04 | 8.57 | 66,200 |
Jun 29, 2023 | 9.00 | 9.02 | 8.94 | 8.97 | 8.50 | 34,600 |
Jun 28, 2023 | 8.99 | 9.02 | 8.98 | 8.99 | 8.52 | 63,700 |
Jun 27, 2023 | 8.97 | 9.01 | 8.97 | 8.99 | 8.52 | 56,100 |
Jun 26, 2023 | 8.98 | 9.03 | 8.97 | 8.99 | 8.52 | 85,100 |
Jun 23, 2023 | 8.93 | 8.97 | 8.90 | 8.95 | 8.49 | 68,300 |
Jun 22, 2023 | 8.96 | 8.96 | 8.90 | 8.93 | 8.47 | 81,000 |
Jun 21, 2023 | 8.93 | 8.99 | 8.89 | 8.95 | 8.49 | 123,400 |
Jun 20, 2023 | 8.97 | 8.99 | 8.92 | 8.94 | 8.48 | 61,100 |
Jun 16, 2023 | 8.96 | 8.99 | 8.95 | 8.96 | 8.50 | 75,900 |
Jun 15, 2023 | 8.93 | 8.97 | 8.93 | 8.96 | 8.50 | 69,200 |
Jun 14, 2023 | 9.01 | 9.03 | 8.91 | 8.93 | 8.47 | 67,600 |
Jun 13, 2023 | 9.03 | 9.05 | 8.99 | 9.02 | 8.55 | 66,200 |
Jun 12, 2023 | 9.08 | 9.08 | 8.96 | 8.99 | 8.52 | 83,700 |
Jun 9, 2023 | 9.06 | 9.11 | 9.02 | 9.03 | 8.56 | 58,100 |
Jun 8, 2023 | 9.05 | 9.07 | 9.01 | 9.04 | 8.57 | 62,800 |
Jun 7, 2023 | 9.09 | 9.12 | 9.06 | 9.07 | 8.60 | 49,700 |
Jun 6, 2023 | 9.05 | 9.10 | 9.04 | 9.08 | 8.61 | 60,500 |
Jun 5, 2023 | 0.05 Dividend | |||||
Jun 5, 2023 | 9.11 | 9.12 | 9.02 | 9.07 | 8.60 | 33,100 |
Jun 2, 2023 | 9.04 | 9.15 | 9.02 | 9.15 | 8.63 | 97,800 |
Jun 1, 2023 | 8.94 | 9.02 | 8.94 | 9.02 | 8.51 | 57,000 |
May 31, 2023 | 8.96 | 8.97 | 8.91 | 8.95 | 8.44 | 61,100 |
May 30, 2023 | 8.93 | 8.98 | 8.86 | 8.97 | 8.46 | 131,000 |
May 26, 2023 | 8.81 | 8.87 | 8.71 | 8.85 | 8.35 | 56,100 |
May 25, 2023 | 8.83 | 8.85 | 8.75 | 8.79 | 8.29 | 59,500 |
May 24, 2023 | 8.82 | 8.85 | 8.80 | 8.85 | 8.35 | 87,500 |
May 23, 2023 | 8.79 | 8.87 | 8.78 | 8.85 | 8.35 | 45,400 |
May 22, 2023 | 8.77 | 8.83 | 8.75 | 8.83 | 8.33 | 36,500 |
May 19, 2023 | 8.80 | 8.80 | 8.70 | 8.78 | 8.28 | 45,100 |
May 18, 2023 | 8.73 | 8.80 | 8.72 | 8.77 | 8.27 | 36,600 |
May 17, 2023 | 8.60 | 8.77 | 8.55 | 8.77 | 8.27 | 62,200 |
May 16, 2023 | 8.64 | 8.65 | 8.56 | 8.56 | 8.07 | 71,700 |
May 15, 2023 | 8.65 | 8.70 | 8.60 | 8.66 | 8.17 | 117,100 |
May 12, 2023 | 8.65 | 8.69 | 8.60 | 8.63 | 8.14 | 119,300 |
May 11, 2023 | 8.70 | 8.72 | 8.63 | 8.67 | 8.18 | 51,700 |
May 10, 2023 | 8.68 | 8.72 | 8.66 | 8.70 | 8.21 | 44,300 |
May 9, 2023 | 8.67 | 8.69 | 8.58 | 8.62 | 8.13 | 54,000 |
May 8, 2023 | 8.72 | 8.75 | 8.67 | 8.67 | 8.18 | 62,900 |
May 5, 2023 | 8.74 | 8.77 | 8.68 | 8.69 | 8.20 | 94,700 |
May 4, 2023 | 8.78 | 8.78 | 8.53 | 8.54 | 8.05 | 143,000 |
May 3, 2023 | 0.05 Dividend | |||||
May 3, 2023 | 9.00 | 9.00 | 8.80 | 8.80 | 8.30 | 193,200 |
May 2, 2023 | 9.14 | 9.15 | 8.96 | 9.02 | 8.46 | 128,700 |
May 1, 2023 | 9.24 | 9.26 | 9.15 | 9.15 | 8.58 | 67,500 |
Apr 28, 2023 | 9.23 | 9.30 | 9.23 | 9.28 | 8.71 | 105,400 |
Apr 27, 2023 | 9.17 | 9.27 | 9.17 | 9.26 | 8.69 | 98,600 |
Apr 26, 2023 | 9.20 | 9.24 | 9.14 | 9.14 | 8.57 | 82,000 |
Related Tickers
CQQQ Invesco China Technology ETF
34.01
+3.78%
QLD ProShares Ultra QQQ
82.08
+3.43%
CNXT VanEck ChiNext ETF
23.16
+3.26%
FCOM Fidelity MSCI Communication Services Index ETF
48.82
+2.99%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
SMH VanEck Semiconductor ETF
217.70
+2.59%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.30
+2.52%
EZA iShares MSCI South Africa ETF
40.00
+2.51%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.95
+2.45%
IGM iShares Expanded Tech Sector ETF
83.71
+2.44%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.35
+2.40%
GXG Global X MSCI Colombia ETF
25.62
+2.07%
IYW iShares U.S. Technology ETF
131.20
+2.34%
DXJ WisdomTree Japan Hedged Equity Fund
108.03
+2.27%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.44
+2.26%
FLJH Franklin FTSE Japan Hedged ETF
31.11
+2.22%
SOXX iShares Semiconductor ETF
216.99
+2.16%
PSI Invesco Semiconductors ETF
54.58
+2.14%
IVW iShares S&P 500 Growth ETF
82.68
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.19
+2.07%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
CNRG SPDR Kensho Clean Power ETF
59.17
+2.07%
ONEQ Fidelity Nasdaq Composite Index ETF
62.80
+2.13%
IWY iShares Russell Top 200 Growth ETF
190.68
+2.05%
SCHG Schwab U.S. Large-Cap Growth ETF
90.69
+2.07%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.62
+2.07%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.12
+2.12%
FLLA Franklin FTSE Latin America ETF
22.98
+2.20%
IETC iShares U.S. Tech Independence Focused ETF
68.28
+2.07%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
IUSG iShares Core S&P U.S. Growth ETF
114.54
+1.98%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.95
+1.96%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
NULG Nuveen ESG Large-Cap Growth ETF
74.06
+1.95%
MGK Vanguard Mega Cap Growth Index Fund
278.13
+1.95%
IWF iShares Russell 1000 Growth ETF
328.30
+1.94%
VGT Vanguard Information Technology Index Fund ETF Shares
505.20
+1.97%
TMFC Motley Fool 100 Index ETF
48.42
+1.94%
VUG Vanguard Growth Index Fund ETF Shares
335.68
+1.97%
PSCT Invesco S&P SmallCap Information Technology ETF
44.53
+1.92%
XSD SPDR S&P Semiconductor ETF
224.84
+1.91%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.20
+1.95%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.48
+1.91%
IOO iShares Global 100 ETF
88.73
+1.87%
QTUM Defiance Quantum ETF
58.43
+1.87%
TUR iShares MSCI Turkey ETF
39.48
+1.86%
ILCG iShares Morningstar Growth ETF
73.56
+1.80%
FTEC Fidelity MSCI Information Technology Index ETF
150.14
+1.81%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
22.00
+1.81%
XLG Invesco S&P 500 Top 50 ETF
41.23
+1.73%
FLN First Trust Latin America AlphaDEX Fund
19.72
+1.76%
QQQ Invesco QQQ Trust
431.70
+1.71%
EWW iShares MSCI Mexico ETF
66.91
+1.68%
IXN iShares Global Tech ETF
71.99
+1.75%
DSI iShares MSCI KLD 400 Social ETF
97.89
+1.68%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
FV First Trust Dorsey Wright Focus 5 ETF
54.72
+1.63%
FXL First Trust Technology AlphaDEX Fund
129.60
+1.60%
CNYA iShares MSCI China A ETF
26.38
+1.56%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.23
+1.51%
SPHQ Invesco S&P 500 Quality ETF
59.46
+1.55%
XHB SPDR S&P Homebuilders ETF
104.00
+1.49%
LIT Global X Lithium & Battery Tech ETF
42.85
+1.53%
ITB iShares U.S. Home Construction ETF
105.86
+1.39%
CIBR First Trust NASDAQ Cybersecurity ETF
54.97
+1.45%
OEF iShares S&P 100 ETF
241.92
+1.50%
XLK Technology Select Sector SPDR Fund
200.41
+1.42%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.24
+1.38%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
XAR SPDR S&P Aerospace & Defense ETF
136.48
+1.40%
HEDJ WisdomTree Europe Hedged Equity Fund
47.80
+1.39%
SPXN ProShares S&P 500 ex-Financials ETF
54.97
+1.37%
BLOK Amplify Transformational Data Sharing ETF
32.75
+1.36%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.71
+1.32%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.70
+1.31%
MGC Vanguard Mega Cap Index Fund
182.24
+1.28%
SPMO Invesco S&P 500 Momentum ETF
77.02
+1.20%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.85
+1.27%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.64
+1.27%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.49
+1.23%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.55
+1.29%
SPHB Invesco S&P 500 High Beta ETF
83.43
+1.23%
IWL iShares Russell Top 200 ETF
123.89
+1.23%
EPU iShares MSCI Peru ETF
41.00
+1.33%
XSMO Invesco S&P SmallCap Momentum ETF
58.66
+1.12%
PEXL Pacer US Export Leaders ETF
47.71
+1.21%
PAVE Global X U.S. Infrastructure Development ETF
38.21
+1.19%
SUSA iShares MSCI USA ESG Select ETF
105.64
+1.18%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.36
+1.29%
VOO Vanguard S&P 500 ETF
468.16
+1.21%
FYLD Cambria Foreign Shareholder Yield ETF
26.98
+1.01%
IVV iShares Core S&P 500 ETF
511.88
+1.20%
EWT iShares MSCI Taiwan ETF
47.09
+1.18%
IWB iShares Russell 1000 ETF
280.05
+1.17%
SPY SPDR S&P 500 ETF Trust
509.37
+1.17%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
38.00
+1.17%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.96
+1.16%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.65
+1.16%
ESGU iShares ESG Aware MSCI USA ETF
111.85
+1.19%