NYSEArca - Delayed Quote • USD
VanEck Vectors High Income MLP ETF (YMLP)
At close: November 29 at 12:49 PM EST
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 | 77.61 | 77.61 | 76.44 | 76.61 | 76.61 | 2,000 |
Apr 25, 2024 | 76.53 | 77.07 | 76.53 | 76.77 | 76.77 | 700 |
Apr 24, 2024 | 76.00 | 76.43 | 75.87 | 76.43 | 76.43 | 800 |
Apr 23, 2024 | 76.10 | 76.10 | 75.99 | 75.99 | 75.99 | 400 |
Apr 22, 2024 | 74.86 | 76.03 | 74.86 | 75.67 | 75.67 | 10,100 |
Apr 19, 2024 | 74.99 | 75.22 | 74.99 | 75.22 | 75.22 | 300 |
Apr 18, 2024 | 73.96 | 73.97 | 73.96 | 73.97 | 73.97 | 500 |
Apr 17, 2024 | 73.79 | 73.79 | 73.52 | 73.52 | 73.52 | 500 |
Apr 16, 2024 | 73.20 | 73.29 | 72.94 | 73.19 | 73.19 | 18,800 |
Apr 15, 2024 | 74.46 | 74.46 | 73.81 | 73.90 | 73.90 | 1,000 |
Apr 12, 2024 | 75.84 | 75.84 | 74.33 | 74.67 | 74.67 | 1,700 |
Apr 11, 2024 | 75.29 | 75.52 | 75.02 | 75.30 | 75.30 | 32,500 |
Apr 10, 2024 | 75.64 | 75.87 | 75.64 | 75.66 | 75.66 | 700 |
Apr 9, 2024 | 76.58 | 76.58 | 75.89 | 75.98 | 75.98 | 1,900 |
Apr 8, 2024 | 76.00 | 76.37 | 75.83 | 76.07 | 76.07 | 18,600 |
Apr 5, 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | 100 |
Apr 4, 2024 | 77.18 | 77.24 | 76.39 | 76.39 | 76.39 | 2,000 |
Apr 3, 2024 | 76.60 | 77.03 | 76.60 | 76.82 | 76.82 | 700 |
Apr 2, 2024 | 75.85 | 76.41 | 75.85 | 76.21 | 76.21 | 21,900 |
Apr 1, 2024 | 76.43 | 77.52 | 76.06 | 76.73 | 76.73 | 24,500 |
Mar 28, 2024 | 75.76 | 77.15 | 75.76 | 76.85 | 76.85 | 2,700 |
Mar 27, 2024 | 75.13 | 75.49 | 75.07 | 75.49 | 75.49 | 1,200 |
Mar 26, 2024 | 74.81 | 75.25 | 74.66 | 74.97 | 74.97 | 1,100 |
Mar 25, 2024 | 75.27 | 75.89 | 74.82 | 74.92 | 74.92 | 9,500 |
Mar 22, 2024 | 74.74 | 75.25 | 74.43 | 74.74 | 74.74 | 22,300 |
Mar 21, 2024 | 74.77 | 74.95 | 74.47 | 74.60 | 74.60 | 2,200 |
Mar 20, 2024 | 74.10 | 74.63 | 74.10 | 74.42 | 74.42 | 1,700 |
Mar 19, 2024 | 73.82 | 74.08 | 73.82 | 74.08 | 74.08 | 700 |
Mar 18, 2024 | 72.55 | 73.31 | 72.55 | 73.31 | 73.31 | 4,100 |
Mar 15, 2024 | 72.52 | 73.46 | 72.52 | 73.29 | 73.29 | 1,300 |
Mar 14, 2024 | 72.89 | 73.05 | 72.27 | 72.58 | 72.58 | 1,600 |
Mar 13, 2024 | 73.62 | 73.74 | 73.58 | 73.74 | 73.74 | 1,000 |
Mar 12, 2024 | 73.22 | 73.24 | 73.22 | 73.24 | 73.24 | 500 |
Mar 11, 2024 | 72.98 | 73.13 | 72.82 | 73.11 | 73.11 | 2,500 |
Mar 8, 2024 | 73.07 | 73.07 | 72.50 | 72.81 | 72.81 | 1,000 |
Mar 7, 2024 | 72.96 | 72.96 | 72.79 | 72.88 | 72.88 | 800 |
Mar 6, 2024 | 71.86 | 72.97 | 71.86 | 72.31 | 72.31 | 2,900 |
Mar 5, 2024 | 71.34 | 72.44 | 71.34 | 72.27 | 72.27 | 1,300 |
Mar 4, 2024 | 72.02 | 72.02 | 71.78 | 71.78 | 71.78 | 600 |
Mar 1, 2024 | 71.58 | 71.95 | 71.45 | 71.73 | 71.73 | 1,500 |
Feb 29, 2024 | 71.39 | 71.39 | 71.24 | 71.24 | 71.24 | 600 |
Feb 28, 2024 | 71.24 | 71.24 | 70.40 | 70.48 | 70.48 | 1,700 |
Feb 27, 2024 | 71.00 | 71.00 | 70.80 | 70.80 | 70.80 | 300 |
Feb 26, 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | 100 |
Feb 23, 2024 | 71.28 | 71.41 | 70.89 | 71.03 | 71.03 | 1,800 |
Feb 22, 2024 | 70.71 | 71.51 | 70.54 | 71.04 | 71.04 | 1,200 |
Feb 21, 2024 | 70.73 | 70.73 | 70.48 | 70.59 | 70.59 | 1,000 |
Feb 20, 2024 | 69.67 | 69.67 | 69.36 | 69.60 | 69.60 | 800 |
Feb 16, 2024 | 68.55 | 69.83 | 68.55 | 69.72 | 69.72 | 700 |
Feb 15, 2024 | 68.11 | 68.55 | 68.11 | 68.52 | 68.52 | 1,400 |
Feb 14, 2024 | 67.09 | 67.09 | 66.90 | 66.90 | 66.90 | 800 |
Feb 13, 2024 | 68.00 | 68.00 | 67.17 | 67.17 | 67.17 | 1,000 |
Feb 12, 2024 | 67.63 | 68.00 | 67.63 | 68.00 | 68.00 | 600 |
Feb 9, 2024 | 67.29 | 67.44 | 67.10 | 67.10 | 67.10 | 4,700 |
Feb 8, 2024 | 66.58 | 67.31 | 66.58 | 67.19 | 67.19 | 2,100 |
Feb 7, 2024 | 67.04 | 67.11 | 67.04 | 67.11 | 67.11 | 600 |
Feb 6, 2024 | 67.05 | 67.05 | 66.88 | 66.93 | 66.93 | 1,000 |
Feb 5, 2024 | 67.31 | 67.64 | 66.85 | 67.26 | 67.26 | 1,400 |
Feb 2, 2024 | 67.72 | 68.21 | 67.72 | 68.21 | 68.21 | 1,100 |
Feb 1, 2024 | 0.63 Dividend | |||||
Feb 1, 2024 | 68.99 | 68.99 | 68.54 | 68.54 | 68.54 | 700 |
Jan 31, 2024 | 69.45 | 69.45 | 68.89 | 68.89 | 68.26 | 1,900 |
Jan 30, 2024 | 69.95 | 70.00 | 69.94 | 69.94 | 69.30 | 1,400 |
Jan 29, 2024 | 69.66 | 69.80 | 69.66 | 69.80 | 69.16 | 700 |
Jan 26, 2024 | 69.47 | 69.71 | 68.87 | 69.71 | 69.07 | 1,600 |
Jan 25, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 68.45 | 100 |
Jan 24, 2024 | 68.53 | 68.54 | 68.19 | 68.46 | 67.84 | 1,200 |
Jan 23, 2024 | 68.38 | 68.38 | 68.11 | 68.29 | 67.67 | 700 |
Jan 22, 2024 | 68.17 | 68.24 | 68.13 | 68.24 | 67.62 | 600 |
Jan 19, 2024 | 67.57 | 67.66 | 67.57 | 67.66 | 67.04 | 200 |
Jan 18, 2024 | 67.43 | 67.87 | 67.29 | 67.80 | 67.18 | 4,900 |
Jan 17, 2024 | 68.39 | 68.39 | 67.18 | 67.47 | 66.85 | 1,800 |
Jan 16, 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 67.64 | 300 |
Jan 12, 2024 | 69.07 | 69.07 | 68.73 | 68.84 | 68.21 | 900 |
Jan 11, 2024 | 69.20 | 69.20 | 68.20 | 68.50 | 67.88 | 500 |
Jan 10, 2024 | 68.67 | 68.96 | 68.67 | 68.68 | 68.05 | 1,200 |
Jan 9, 2024 | 69.25 | 69.25 | 68.59 | 68.77 | 68.14 | 4,500 |
Jan 8, 2024 | 68.77 | 69.05 | 68.24 | 69.05 | 68.42 | 2,300 |
Jan 5, 2024 | 69.43 | 69.43 | 69.15 | 69.15 | 68.52 | 700 |
Jan 4, 2024 | 69.56 | 69.72 | 68.83 | 68.95 | 68.32 | 700 |
Jan 3, 2024 | 68.95 | 69.30 | 68.93 | 69.30 | 68.67 | 3,100 |
Jan 2, 2024 | 68.86 | 68.86 | 68.64 | 68.81 | 68.18 | 3,800 |
Dec 29, 2023 | 68.50 | 68.57 | 68.25 | 68.57 | 67.94 | 6,700 |
Dec 28, 2023 | 68.87 | 68.87 | 68.60 | 68.60 | 67.97 | 700 |
Dec 27, 2023 | 69.25 | 69.25 | 68.80 | 68.80 | 68.17 | 1,000 |
Dec 26, 2023 | 68.67 | 69.00 | 68.67 | 68.91 | 68.28 | 800 |
Dec 22, 2023 | 69.06 | 69.06 | 67.30 | 68.48 | 67.86 | 4,700 |
Dec 21, 2023 | 67.28 | 68.17 | 67.28 | 68.17 | 67.55 | 1,000 |
Dec 20, 2023 | 68.38 | 68.38 | 67.85 | 67.85 | 67.23 | 500 |
Dec 19, 2023 | 68.05 | 68.47 | 67.86 | 68.21 | 67.59 | 2,000 |
Dec 18, 2023 | 67.90 | 68.09 | 67.89 | 67.97 | 67.35 | 5,600 |
Dec 15, 2023 | 67.45 | 67.45 | 67.45 | 67.45 | 66.84 | 200 |
Dec 14, 2023 | 68.47 | 68.47 | 68.05 | 68.05 | 67.43 | 600 |
Dec 13, 2023 | 66.51 | 67.44 | 66.38 | 67.44 | 66.83 | 700 |
Dec 12, 2023 | 66.57 | 66.63 | 66.50 | 66.63 | 66.02 | 600 |
Dec 11, 2023 | 67.59 | 67.59 | 67.16 | 67.26 | 66.65 | 2,900 |
Dec 8, 2023 | 67.61 | 68.07 | 67.55 | 68.07 | 67.45 | 1,200 |
Dec 7, 2023 | 67.69 | 67.91 | 67.33 | 67.33 | 66.72 | 4,600 |
Dec 6, 2023 | 69.00 | 69.00 | 67.85 | 67.85 | 67.23 | 1,000 |
Dec 5, 2023 | 69.50 | 69.50 | 68.61 | 69.11 | 68.48 | 1,600 |
Dec 4, 2023 | 69.68 | 70.99 | 69.49 | 69.99 | 69.35 | 29,000 |
Dec 1, 2023 | 69.29 | 70.14 | 69.29 | 69.81 | 69.17 | 500 |
Nov 30, 2023 | 67.96 | 68.87 | 67.96 | 68.87 | 68.24 | 1,600 |
Nov 29, 2023 | 67.33 | 68.26 | 67.33 | 67.96 | 67.34 | 1,700 |
Nov 28, 2023 | 67.84 | 68.17 | 67.84 | 67.96 | 67.34 | 1,900 |
Nov 27, 2023 | 67.50 | 67.86 | 67.48 | 67.86 | 67.24 | 3,000 |
Nov 24, 2023 | 68.15 | 68.15 | 68.15 | 68.15 | 67.53 | 400 |
Nov 22, 2023 | 67.13 | 67.64 | 67.13 | 67.64 | 67.02 | 5,300 |
Nov 21, 2023 | 67.45 | 67.45 | 67.45 | 67.45 | 66.84 | 200 |
Nov 20, 2023 | 67.15 | 67.53 | 67.13 | 67.13 | 66.52 | 1,100 |
Nov 17, 2023 | 66.54 | 67.10 | 66.54 | 66.77 | 66.16 | 2,400 |
Nov 16, 2023 | 65.65 | 65.87 | 65.65 | 65.87 | 65.27 | 800 |
Nov 15, 2023 | 66.97 | 66.97 | 66.58 | 66.58 | 65.97 | 500 |
Nov 14, 2023 | 66.41 | 66.41 | 66.16 | 66.38 | 65.77 | 1,200 |
Nov 13, 2023 | 65.09 | 65.65 | 65.09 | 65.61 | 65.01 | 1,600 |
Nov 10, 2023 | 65.26 | 65.26 | 65.21 | 65.22 | 64.63 | 2,000 |
Nov 9, 2023 | 65.36 | 65.47 | 64.78 | 65.00 | 64.41 | 9,300 |
Nov 8, 2023 | 65.46 | 65.46 | 65.03 | 65.31 | 64.71 | 800 |
Nov 7, 2023 | 65.88 | 65.88 | 65.73 | 65.81 | 65.21 | 900 |
Nov 6, 2023 | 67.11 | 67.11 | 66.66 | 66.66 | 66.05 | 700 |
Nov 3, 2023 | 67.56 | 67.56 | 66.85 | 67.09 | 66.48 | 1,300 |
Nov 2, 2023 | 65.29 | 66.90 | 65.29 | 66.87 | 66.26 | 800 |
Nov 1, 2023 | 0.38 Dividend | |||||
Nov 1, 2023 | 64.60 | 64.81 | 64.07 | 64.58 | 63.99 | 5,200 |
Oct 31, 2023 | 64.48 | 64.75 | 64.21 | 64.75 | 63.79 | 2,300 |
Oct 30, 2023 | 64.75 | 64.75 | 63.96 | 64.64 | 63.68 | 1,400 |
Oct 27, 2023 | 66.10 | 66.10 | 64.20 | 64.29 | 63.33 | 2,600 |
Oct 26, 2023 | 65.24 | 65.28 | 65.24 | 65.28 | 64.31 | 700 |
Oct 25, 2023 | 65.32 | 65.48 | 64.95 | 65.16 | 64.19 | 18,400 |
Oct 24, 2023 | 65.30 | 65.34 | 65.30 | 65.34 | 64.37 | 600 |
Oct 23, 2023 | 65.62 | 65.75 | 65.51 | 65.51 | 64.53 | 1,600 |
Oct 20, 2023 | 65.87 | 65.87 | 65.87 | 65.87 | 64.89 | 200 |
Oct 19, 2023 | 66.30 | 66.65 | 66.30 | 66.65 | 65.66 | 400 |
Oct 18, 2023 | 66.89 | 66.89 | 66.69 | 66.69 | 65.70 | 300 |
Oct 17, 2023 | 66.99 | 66.99 | 66.99 | 66.99 | 65.99 | 200 |
Oct 16, 2023 | 67.70 | 67.70 | 66.59 | 67.07 | 66.07 | 600 |
Oct 13, 2023 | 66.76 | 66.79 | 66.54 | 66.54 | 65.55 | 2,200 |
Oct 12, 2023 | 65.98 | 65.98 | 65.73 | 65.93 | 64.95 | 1,100 |
Oct 11, 2023 | 65.54 | 65.79 | 65.53 | 65.79 | 64.81 | 500 |
Oct 10, 2023 | 65.24 | 65.41 | 65.18 | 65.18 | 64.21 | 1,400 |
Oct 9, 2023 | 64.90 | 64.96 | 64.69 | 64.77 | 63.80 | 600 |
Oct 6, 2023 | 62.89 | 63.60 | 62.89 | 63.60 | 62.65 | 900 |
Oct 5, 2023 | 62.83 | 62.94 | 62.83 | 62.94 | 62.00 | 1,800 |
Oct 4, 2023 | 62.09 | 62.30 | 61.94 | 62.30 | 61.37 | 1,000 |
Oct 3, 2023 | 62.89 | 62.89 | 62.13 | 62.62 | 61.69 | 1,500 |
Oct 2, 2023 | 63.28 | 63.41 | 63.28 | 63.33 | 62.39 | 900 |
Sep 29, 2023 | 66.25 | 66.25 | 64.86 | 65.06 | 64.09 | 22,300 |
Sep 28, 2023 | 65.35 | 65.67 | 65.35 | 65.67 | 64.69 | 200 |
Sep 27, 2023 | 65.39 | 65.50 | 65.29 | 65.45 | 64.47 | 2,600 |
Sep 26, 2023 | 64.84 | 64.97 | 64.64 | 64.66 | 63.70 | 17,000 |
Sep 25, 2023 | 65.83 | 65.85 | 65.83 | 65.85 | 64.87 | 500 |
Sep 22, 2023 | 65.54 | 65.90 | 65.54 | 65.60 | 64.62 | 2,000 |
Sep 21, 2023 | 65.48 | 65.48 | 65.08 | 65.08 | 64.11 | 300 |
Sep 20, 2023 | 66.62 | 66.62 | 66.15 | 66.15 | 65.16 | 800 |
Sep 19, 2023 | 66.43 | 66.43 | 66.23 | 66.23 | 65.24 | 1,000 |
Sep 18, 2023 | 66.07 | 66.23 | 66.07 | 66.23 | 65.24 | 5,600 |
Sep 15, 2023 | 66.47 | 66.53 | 66.47 | 66.53 | 65.54 | 1,200 |
Sep 14, 2023 | 66.44 | 66.53 | 66.23 | 66.53 | 65.54 | 4,400 |
Sep 13, 2023 | 65.42 | 65.53 | 65.41 | 65.53 | 64.55 | 3,300 |
Sep 12, 2023 | 65.84 | 65.90 | 65.44 | 65.81 | 64.83 | 400 |
Sep 11, 2023 | 64.56 | 64.61 | 64.56 | 64.61 | 63.65 | 300 |
Sep 8, 2023 | 64.89 | 64.89 | 64.86 | 64.86 | 63.89 | 300 |
Sep 7, 2023 | 64.39 | 64.66 | 64.39 | 64.54 | 63.58 | 6,500 |
Sep 6, 2023 | 64.30 | 64.30 | 64.25 | 64.28 | 63.32 | 700 |
Sep 5, 2023 | 65.95 | 66.05 | 65.95 | 66.05 | 65.07 | 600 |
Sep 1, 2023 | 66.20 | 66.42 | 66.20 | 66.22 | 65.23 | 2,200 |
Aug 31, 2023 | 65.87 | 65.87 | 65.72 | 65.75 | 64.77 | 11,700 |
Aug 30, 2023 | 65.75 | 65.78 | 65.74 | 65.74 | 64.76 | 900 |
Aug 29, 2023 | 65.36 | 65.76 | 65.36 | 65.76 | 64.78 | 1,200 |
Aug 28, 2023 | 65.00 | 65.80 | 65.00 | 65.33 | 64.36 | 1,000 |
Aug 25, 2023 | 64.98 | 65.00 | 64.95 | 64.95 | 63.98 | 500 |
Aug 24, 2023 | 64.76 | 64.99 | 64.62 | 64.62 | 63.66 | 2,100 |
Aug 23, 2023 | 64.48 | 65.29 | 64.48 | 64.94 | 63.97 | 1,400 |
Aug 22, 2023 | 64.99 | 65.21 | 64.81 | 64.90 | 63.93 | 2,800 |
Aug 21, 2023 | 65.38 | 65.38 | 64.94 | 65.11 | 64.14 | 1,700 |
Aug 18, 2023 | 65.00 | 65.04 | 65.00 | 65.04 | 64.07 | 200 |
Aug 17, 2023 | 64.71 | 64.71 | 64.71 | 64.71 | 63.75 | 100 |
Aug 16, 2023 | 64.87 | 64.87 | 64.47 | 64.64 | 63.68 | 900 |
Aug 15, 2023 | 65.40 | 65.40 | 64.67 | 64.78 | 63.81 | 1,500 |
Aug 14, 2023 | 66.11 | 66.12 | 65.34 | 65.47 | 64.49 | 1,400 |
Aug 11, 2023 | 65.78 | 65.94 | 65.78 | 65.86 | 64.88 | 2,300 |
Aug 10, 2023 | 65.89 | 66.22 | 65.48 | 65.51 | 64.53 | 2,600 |
Aug 9, 2023 | 65.47 | 65.92 | 65.43 | 65.65 | 64.67 | 3,400 |
Aug 8, 2023 | 64.41 | 65.21 | 64.41 | 65.21 | 64.24 | 900 |
Aug 7, 2023 | 65.11 | 65.11 | 65.11 | 65.11 | 64.14 | 300 |
Aug 4, 2023 | 65.60 | 66.07 | 64.87 | 64.87 | 63.90 | 1,000 |
Aug 3, 2023 | 65.21 | 65.49 | 64.90 | 65.09 | 64.12 | 1,400 |
Aug 2, 2023 | 64.66 | 65.51 | 64.66 | 65.29 | 64.32 | 2,400 |
Aug 1, 2023 | 1.11 Dividend | |||||
Aug 1, 2023 | 64.82 | 67.00 | 64.82 | 65.62 | 64.64 | 9,000 |
Jul 31, 2023 | 66.65 | 66.75 | 66.40 | 66.63 | 64.54 | 4,000 |
Jul 28, 2023 | 65.54 | 66.14 | 65.54 | 66.14 | 64.07 | 500 |
Jul 27, 2023 | 66.38 | 66.60 | 66.00 | 66.00 | 63.93 | 500 |
Jul 26, 2023 | 66.33 | 66.33 | 66.33 | 66.33 | 64.25 | 100 |
Jul 25, 2023 | 66.40 | 66.72 | 66.40 | 66.67 | 64.58 | 2,200 |
Jul 24, 2023 | 66.76 | 67.07 | 66.74 | 66.74 | 64.65 | 3,400 |
Jul 21, 2023 | 65.80 | 66.18 | 65.65 | 66.18 | 64.11 | 9,800 |
Jul 20, 2023 | 65.75 | 66.00 | 65.75 | 65.89 | 63.82 | 2,000 |
Jul 19, 2023 | 65.64 | 66.00 | 65.28 | 65.45 | 63.40 | 6,700 |
Jul 18, 2023 | 65.44 | 65.44 | 65.35 | 65.35 | 63.30 | 300 |
Jul 17, 2023 | 64.89 | 64.89 | 64.53 | 64.59 | 62.57 | 1,000 |
Jul 14, 2023 | 65.06 | 65.26 | 64.76 | 64.84 | 62.81 | 8,600 |
Jul 13, 2023 | 65.86 | 65.86 | 65.79 | 65.79 | 63.73 | 1,800 |
Jul 12, 2023 | 65.23 | 65.23 | 65.23 | 65.23 | 63.19 | 300 |
Jul 11, 2023 | 63.98 | 64.66 | 63.98 | 64.66 | 62.63 | 500 |
Jul 10, 2023 | 63.85 | 63.88 | 63.80 | 63.88 | 61.88 | 3,100 |
Jul 7, 2023 | 63.93 | 63.93 | 63.93 | 63.93 | 61.93 | 300 |
Jul 6, 2023 | 63.14 | 63.39 | 63.14 | 63.33 | 61.35 | 600 |
Jul 5, 2023 | 63.76 | 64.10 | 63.76 | 64.02 | 62.01 | 5,900 |
Jul 3, 2023 | 64.49 | 64.49 | 64.49 | 64.49 | 62.47 | 200 |
Jun 30, 2023 | 64.15 | 65.00 | 64.14 | 64.26 | 62.25 | 3,300 |
Jun 29, 2023 | 63.64 | 64.35 | 63.55 | 64.34 | 62.32 | 22,400 |
Jun 28, 2023 | 62.60 | 63.01 | 62.60 | 62.90 | 60.93 | 142,700 |
Jun 27, 2023 | 62.02 | 62.24 | 62.02 | 62.24 | 60.29 | 800 |
Jun 26, 2023 | 61.28 | 62.15 | 61.28 | 62.07 | 60.12 | 2,300 |
Jun 23, 2023 | 61.01 | 61.01 | 61.01 | 61.01 | 59.10 | 100 |
Jun 22, 2023 | 62.04 | 62.04 | 61.72 | 61.72 | 59.79 | 200 |
Jun 21, 2023 | 62.30 | 62.30 | 62.30 | 62.30 | 60.35 | 300 |
Jun 20, 2023 | 62.05 | 62.05 | 61.83 | 61.90 | 59.96 | 1,100 |
Jun 16, 2023 | 62.55 | 62.79 | 62.55 | 62.68 | 60.72 | 1,500 |
Jun 15, 2023 | 62.19 | 62.42 | 62.19 | 62.29 | 60.34 | 700 |
Jun 14, 2023 | 62.03 | 62.03 | 61.94 | 61.95 | 60.01 | 1,700 |
Jun 13, 2023 | 62.32 | 62.32 | 62.22 | 62.23 | 60.28 | 900 |
Jun 12, 2023 | 61.73 | 62.02 | 61.73 | 62.02 | 60.08 | 900 |
Jun 9, 2023 | 63.03 | 63.03 | 62.41 | 62.41 | 60.45 | 600 |
Jun 8, 2023 | 63.18 | 63.18 | 63.18 | 63.18 | 61.20 | 200 |
Jun 7, 2023 | 62.86 | 63.20 | 62.86 | 63.20 | 61.22 | 800 |
Jun 6, 2023 | 61.79 | 62.20 | 61.79 | 62.20 | 60.25 | 300 |
Jun 5, 2023 | 62.13 | 62.13 | 61.96 | 61.96 | 60.02 | 200 |
Jun 2, 2023 | 61.90 | 62.20 | 61.72 | 62.08 | 60.13 | 3,700 |
Jun 1, 2023 | 60.56 | 60.56 | 60.25 | 60.39 | 58.50 | 800 |
May 31, 2023 | 59.25 | 59.37 | 59.25 | 59.37 | 57.51 | 400 |
May 30, 2023 | 59.72 | 59.78 | 59.71 | 59.71 | 57.84 | 1,000 |
May 26, 2023 | 59.69 | 59.72 | 59.48 | 59.65 | 57.78 | 1,100 |
May 25, 2023 | 59.64 | 59.67 | 59.22 | 59.67 | 57.80 | 1,100 |
May 24, 2023 | 60.11 | 60.31 | 60.11 | 60.31 | 58.42 | 300 |
May 23, 2023 | 60.81 | 60.85 | 60.62 | 60.62 | 58.72 | 3,400 |
May 22, 2023 | 60.71 | 60.91 | 60.34 | 60.59 | 58.69 | 1,800 |
May 19, 2023 | 60.61 | 60.61 | 60.61 | 60.61 | 58.71 | - |
May 18, 2023 | 60.63 | 60.63 | 60.63 | 60.63 | 58.73 | 200 |
May 17, 2023 | 60.04 | 60.24 | 60.04 | 60.24 | 58.35 | 400 |
May 16, 2023 | 59.89 | 59.89 | 59.89 | 59.89 | 58.01 | 300 |
May 15, 2023 | 61.11 | 61.15 | 61.11 | 61.15 | 59.23 | 400 |
May 12, 2023 | 60.39 | 60.44 | 60.39 | 60.44 | 58.55 | 400 |
May 11, 2023 | 60.22 | 60.22 | 60.22 | 60.22 | 58.33 | 200 |
May 10, 2023 | 60.66 | 60.66 | 60.66 | 60.66 | 58.76 | 400 |
May 9, 2023 | 60.79 | 60.91 | 60.79 | 60.91 | 59.00 | 300 |
May 8, 2023 | 61.21 | 61.21 | 60.54 | 60.54 | 58.64 | 500 |
May 5, 2023 | 61.18 | 61.18 | 60.76 | 60.90 | 58.99 | 1,100 |
May 4, 2023 | 59.30 | 59.79 | 59.10 | 59.48 | 57.62 | 1,900 |
May 3, 2023 | 59.74 | 60.43 | 59.65 | 59.65 | 57.78 | 2,800 |
May 2, 2023 | 59.87 | 60.18 | 59.61 | 60.18 | 58.29 | 1,500 |
May 1, 2023 | 0.54 Dividend | |||||
May 1, 2023 | 61.43 | 61.75 | 61.43 | 61.74 | 59.80 | 600 |
Apr 28, 2023 | 62.40 | 62.58 | 62.40 | 62.44 | 59.96 | 1,500 |
Apr 27, 2023 | 61.12 | 61.65 | 61.12 | 61.65 | 59.21 | 500 |
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%