Tokyo - Delayed Quote • JPY
One ETF High Dividend Japan Equity (1494.T)
As of 2:32 PM GMT+9. Market Open.
Currency in JPY 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 24, 2024 | 30,290.00 | 30,290.00 | 29,980.00 | 30,210.00 | 30,210.00 | 356 |
| Apr 23, 2024 | 30,390.00 | 30,390.00 | 29,940.00 | 30,040.00 | 30,040.00 | 550 |
| Apr 22, 2024 | 30,010.00 | 30,070.00 | 29,790.00 | 30,030.00 | 30,030.00 | 435 |
| Apr 19, 2024 | 29,625.00 | 29,790.00 | 29,155.00 | 29,510.00 | 29,510.00 | 1,788 |
| Apr 18, 2024 | 29,410.00 | 30,080.00 | 29,410.00 | 29,875.00 | 29,875.00 | 823 |
| Apr 17, 2024 | 30,250.00 | 30,250.00 | 29,430.00 | 29,590.00 | 29,590.00 | 3,460 |
| Apr 16, 2024 | 30,570.00 | 30,700.00 | 29,880.00 | 29,960.00 | 29,960.00 | 789 |
| Apr 15, 2024 | 30,510.00 | 30,620.00 | 30,260.00 | 30,620.00 | 30,620.00 | 402 |
| Apr 12, 2024 | 30,910.00 | 30,910.00 | 30,500.00 | 30,630.00 | 30,630.00 | 392 |
| Apr 11, 2024 | 30,420.00 | 30,600.00 | 30,180.00 | 30,510.00 | 30,510.00 | 833 |
| Apr 10, 2024 | 30,400.00 | 30,480.00 | 30,260.00 | 30,460.00 | 30,460.00 | 254 |
| Apr 9, 2024 | 30,310.00 | 30,420.00 | 30,230.00 | 30,400.00 | 30,400.00 | 1,153 |
| Apr 8, 2024 | 491.00 Dividend | |||||
| Apr 8, 2024 | 30,250.00 | 30,280.00 | 30,070.00 | 30,280.00 | 30,280.00 | 595 |
| Apr 5, 2024 | 29,815.00 | 30,240.00 | 29,715.00 | 30,050.00 | 29,559.00 | 1,628 |
| Apr 4, 2024 | 30,600.00 | 30,730.00 | 30,480.00 | 30,700.00 | 30,198.38 | 3,048 |
| Apr 3, 2024 | 30,180.00 | 30,490.00 | 30,070.00 | 30,320.00 | 29,824.59 | 483 |
| Apr 2, 2024 | 30,360.00 | 30,510.00 | 30,070.00 | 30,230.00 | 29,736.06 | 1,570 |
| Apr 1, 2024 | 30,640.00 | 31,170.00 | 30,230.00 | 30,280.00 | 29,785.24 | 1,377 |
| Mar 29, 2024 | 30,640.00 | 30,860.00 | 30,620.00 | 30,840.00 | 30,336.09 | 475 |
| Mar 28, 2024 | 31,020.00 | 31,020.00 | 30,450.00 | 30,470.00 | 29,972.14 | 611 |
| Mar 27, 2024 | 30,740.00 | 30,950.00 | 30,740.00 | 30,840.00 | 30,336.09 | 635 |
| Mar 26, 2024 | 30,800.00 | 30,800.00 | 30,430.00 | 30,590.00 | 30,090.18 | 297 |
| Mar 25, 2024 | 30,840.00 | 30,840.00 | 30,540.00 | 30,580.00 | 30,080.34 | 368 |
| Mar 22, 2024 | 30,630.00 | 30,860.00 | 30,550.00 | 30,860.00 | 30,355.77 | 578 |
| Mar 21, 2024 | 30,760.00 | 30,760.00 | 30,340.00 | 30,630.00 | 30,129.52 | 1,615 |
| Mar 19, 2024 | 29,845.00 | 30,110.00 | 29,800.00 | 30,060.00 | 29,568.84 | 516 |
| Mar 18, 2024 | 29,665.00 | 29,845.00 | 29,665.00 | 29,845.00 | 29,357.35 | 406 |
| Mar 15, 2024 | 29,230.00 | 29,580.00 | 29,230.00 | 29,470.00 | 28,988.48 | 633 |
| Mar 14, 2024 | 29,110.00 | 29,385.00 | 29,110.00 | 29,385.00 | 28,904.87 | 1,638 |
| Mar 13, 2024 | 29,420.00 | 29,425.00 | 28,990.00 | 29,400.00 | 28,919.62 | 594 |
| Mar 12, 2024 | 29,180.00 | 29,180.00 | 28,655.00 | 29,165.00 | 28,688.46 | 1,951 |
| Mar 11, 2024 | 29,975.00 | 29,975.00 | 28,930.00 | 29,255.00 | 28,776.99 | 3,452 |
| Mar 8, 2024 | 29,855.00 | 30,040.00 | 29,500.00 | 29,940.00 | 29,450.80 | 398 |
| Mar 7, 2024 | 29,800.00 | 29,840.00 | 29,510.00 | 29,650.00 | 29,165.54 | 954 |
| Mar 6, 2024 | 29,345.00 | 29,555.00 | 29,345.00 | 29,500.00 | 29,017.99 | 453 |
| Mar 5, 2024 | 29,200.00 | 29,350.00 | 29,080.00 | 29,270.00 | 28,791.75 | 356 |
| Mar 4, 2024 | 29,140.00 | 29,350.00 | 29,040.00 | 29,065.00 | 28,590.09 | 868 |
| Mar 1, 2024 | 29,120.00 | 29,285.00 | 29,120.00 | 29,285.00 | 28,806.50 | 234 |
| Feb 29, 2024 | 29,120.00 | 29,120.00 | 28,900.00 | 29,070.00 | 28,595.01 | 452 |
| Feb 28, 2024 | 28,950.00 | 29,205.00 | 28,950.00 | 29,120.00 | 28,644.20 | 285 |
| Feb 27, 2024 | 29,080.00 | 29,210.00 | 28,920.00 | 29,015.00 | 28,540.91 | 325 |
| Feb 26, 2024 | 29,415.00 | 29,415.00 | 28,915.00 | 28,990.00 | 28,516.32 | 702 |
| Feb 22, 2024 | 29,230.00 | 29,230.00 | 28,795.00 | 28,930.00 | 28,457.30 | 332 |
| Feb 21, 2024 | 28,835.00 | 28,860.00 | 28,605.00 | 28,740.00 | 28,270.40 | 239 |
| Feb 20, 2024 | 29,000.00 | 29,000.00 | 28,710.00 | 28,835.00 | 28,363.85 | 585 |
| Feb 19, 2024 | 28,860.00 | 28,940.00 | 28,685.00 | 28,930.00 | 28,457.30 | 680 |
| Feb 16, 2024 | 28,395.00 | 28,650.00 | 28,395.00 | 28,550.00 | 28,083.51 | 605 |
| Feb 15, 2024 | 28,600.00 | 28,600.00 | 28,060.00 | 28,155.00 | 27,694.96 | 363 |
| Feb 14, 2024 | 28,400.00 | 28,400.00 | 28,015.00 | 28,160.00 | 27,699.88 | 253 |
| Feb 13, 2024 | 28,200.00 | 28,365.00 | 28,025.00 | 28,365.00 | 27,901.53 | 585 |
| Feb 9, 2024 | 28,015.00 | 28,125.00 | 27,885.00 | 28,010.00 | 27,552.33 | 454 |
| Feb 8, 2024 | 28,210.00 | 28,210.00 | 27,885.00 | 28,020.00 | 27,562.17 | 1,443 |
| Feb 7, 2024 | 28,085.00 | 28,290.00 | 28,085.00 | 28,250.00 | 27,788.41 | 570 |
| Feb 6, 2024 | 28,470.00 | 28,470.00 | 28,150.00 | 28,150.00 | 27,690.04 | 843 |
| Feb 5, 2024 | 28,370.00 | 28,545.00 | 28,255.00 | 28,525.00 | 28,058.92 | 805 |
| Feb 2, 2024 | 28,275.00 | 28,310.00 | 28,100.00 | 28,255.00 | 27,793.33 | 373 |
| Feb 1, 2024 | 28,120.00 | 28,160.00 | 27,990.00 | 28,115.00 | 27,655.62 | 454 |
| Jan 31, 2024 | 28,175.00 | 28,280.00 | 27,890.00 | 28,280.00 | 27,817.92 | 821 |
| Jan 30, 2024 | 28,035.00 | 28,155.00 | 28,000.00 | 28,005.00 | 27,547.41 | 400 |
| Jan 29, 2024 | 28,120.00 | 28,160.00 | 27,960.00 | 28,095.00 | 27,635.94 | 753 |
| Jan 26, 2024 | 28,215.00 | 28,275.00 | 27,760.00 | 27,805.00 | 27,350.68 | 969 |
| Jan 25, 2024 | 27,900.00 | 28,100.00 | 27,900.00 | 28,065.00 | 27,606.43 | 172 |
| Jan 24, 2024 | 28,040.00 | 28,040.00 | 27,780.00 | 27,970.00 | 27,512.99 | 386 |
| Jan 23, 2024 | 28,370.00 | 28,370.00 | 27,950.00 | 28,030.00 | 27,572.01 | 635 |
| Jan 22, 2024 | 28,280.00 | 28,280.00 | 27,940.00 | 28,160.00 | 27,699.88 | 522 |
| Jan 19, 2024 | 27,980.00 | 27,980.00 | 27,705.00 | 27,790.00 | 27,335.93 | 172 |
| Jan 18, 2024 | 27,865.00 | 27,865.00 | 27,615.00 | 27,680.00 | 27,227.72 | 369 |
| Jan 17, 2024 | 28,260.00 | 28,265.00 | 27,765.00 | 27,765.00 | 27,311.34 | 8,089 |
| Jan 16, 2024 | 28,000.00 | 28,390.00 | 27,800.00 | 27,885.00 | 27,429.38 | 4,151 |
| Jan 15, 2024 | 28,000.00 | 28,000.00 | 27,800.00 | 27,875.00 | 27,419.54 | 137 |
| Jan 12, 2024 | 27,975.00 | 27,975.00 | 27,560.00 | 27,675.00 | 27,222.81 | 407 |
| Jan 11, 2024 | 27,665.00 | 27,895.00 | 27,665.00 | 27,745.00 | 27,291.66 | 1,091 |
| Jan 10, 2024 | 27,360.00 | 27,520.00 | 27,245.00 | 27,455.00 | 27,006.40 | 1,421 |
| Jan 9, 2024 | 27,215.00 | 27,490.00 | 27,190.00 | 27,325.00 | 26,878.53 | 844 |
| Jan 5, 2024 | 27,040.00 | 27,280.00 | 27,040.00 | 27,165.00 | 26,721.14 | 1,943 |
| Jan 4, 2024 | 26,940.00 | 26,975.00 | 26,420.00 | 26,905.00 | 26,465.39 | 766 |
| Dec 29, 2023 | 26,435.00 | 26,870.00 | 26,435.00 | 26,535.00 | 26,101.43 | 1,080 |
| Dec 28, 2023 | 26,400.00 | 26,875.00 | 26,390.00 | 26,875.00 | 26,435.88 | 747 |
| Dec 27, 2023 | 26,250.00 | 26,475.00 | 26,250.00 | 26,400.00 | 25,968.64 | 662 |
| Dec 26, 2023 | 26,230.00 | 26,230.00 | 26,100.00 | 26,175.00 | 25,747.32 | 380 |
| Dec 25, 2023 | 26,350.00 | 26,355.00 | 26,145.00 | 26,200.00 | 25,771.91 | 229 |
| Dec 22, 2023 | 26,370.00 | 26,370.00 | 26,060.00 | 26,185.00 | 25,757.15 | 238 |
| Dec 21, 2023 | 26,095.00 | 26,290.00 | 25,930.00 | 25,965.00 | 25,540.75 | 421 |
| Dec 20, 2023 | 26,200.00 | 26,270.00 | 26,120.00 | 26,270.00 | 25,840.76 | 198 |
| Dec 19, 2023 | 25,915.00 | 26,040.00 | 25,815.00 | 26,020.00 | 25,594.85 | 203 |
| Dec 18, 2023 | 26,125.00 | 26,125.00 | 25,660.00 | 25,965.00 | 25,540.75 | 609 |
| Dec 15, 2023 | 26,460.00 | 26,460.00 | 26,100.00 | 26,135.00 | 25,707.97 | 138 |
| Dec 14, 2023 | 26,700.00 | 26,700.00 | 26,055.00 | 26,125.00 | 25,698.13 | 224 |
| Dec 13, 2023 | 26,945.00 | 26,945.00 | 26,475.00 | 26,595.00 | 26,160.45 | 156 |
| Dec 12, 2023 | 27,085.00 | 27,085.00 | 26,720.00 | 26,830.00 | 26,391.61 | 40 |
| Dec 11, 2023 | 27,020.00 | 27,020.00 | 26,740.00 | 26,830.00 | 26,391.61 | 522 |
| Dec 8, 2023 | 26,980.00 | 26,980.00 | 26,495.00 | 26,530.00 | 26,096.52 | 183 |
| Dec 7, 2023 | 26,800.00 | 26,980.00 | 26,800.00 | 26,980.00 | 26,539.16 | 169 |
| Dec 6, 2023 | 26,630.00 | 27,075.00 | 26,630.00 | 27,075.00 | 26,632.61 | 986 |
| Dec 5, 2023 | 26,640.00 | 26,800.00 | 26,620.00 | 26,620.00 | 26,185.04 | 151 |
| Dec 4, 2023 | 26,685.00 | 26,860.00 | 26,540.00 | 26,840.00 | 26,401.45 | 1,071 |
| Dec 1, 2023 | 27,000.00 | 27,000.00 | 26,800.00 | 26,925.00 | 26,485.06 | 1,521 |
| Nov 30, 2023 | 26,720.00 | 26,775.00 | 26,470.00 | 26,775.00 | 26,337.51 | 597 |
| Nov 29, 2023 | 26,815.00 | 26,815.00 | 26,590.00 | 26,655.00 | 26,219.47 | 83 |
| Nov 28, 2023 | 26,850.00 | 26,880.00 | 26,775.00 | 26,805.00 | 26,367.02 | 588 |
| Nov 27, 2023 | 27,000.00 | 27,000.00 | 26,710.00 | 26,835.00 | 26,396.53 | 181 |
| Nov 24, 2023 | 26,795.00 | 26,845.00 | 26,730.00 | 26,845.00 | 26,406.37 | 667 |
| Nov 22, 2023 | 26,430.00 | 26,680.00 | 26,425.00 | 26,665.00 | 26,229.31 | 559 |
| Nov 21, 2023 | 26,590.00 | 26,700.00 | 26,300.00 | 26,485.00 | 26,052.25 | 198 |
| Nov 20, 2023 | 26,670.00 | 26,995.00 | 26,445.00 | 26,550.00 | 26,116.19 | 557 |
| Nov 17, 2023 | 26,730.00 | 26,730.00 | 26,320.00 | 26,670.00 | 26,234.23 | 207 |
| Nov 16, 2023 | 26,415.00 | 26,535.00 | 26,290.00 | 26,350.00 | 25,919.46 | 95 |
| Nov 15, 2023 | 26,835.00 | 26,835.00 | 26,360.00 | 26,470.00 | 26,037.50 | 148 |
| Nov 14, 2023 | 26,505.00 | 26,600.00 | 26,400.00 | 26,425.00 | 25,993.23 | 348 |
| Nov 13, 2023 | 26,710.00 | 26,710.00 | 26,305.00 | 26,500.00 | 26,067.01 | 799 |
| Nov 10, 2023 | 25,830.00 | 26,320.00 | 25,830.00 | 26,320.00 | 25,889.95 | 6,744 |
| Nov 9, 2023 | 25,740.00 | 26,045.00 | 25,660.00 | 26,045.00 | 25,619.44 | 252 |
| Nov 8, 2023 | 26,455.00 | 26,455.00 | 25,600.00 | 25,735.00 | 25,314.51 | 481 |
| Nov 7, 2023 | 26,700.00 | 26,745.00 | 26,340.00 | 26,365.00 | 25,934.21 | 643 |
| Nov 6, 2023 | 26,955.00 | 26,955.00 | 26,675.00 | 26,760.00 | 26,322.76 | 1,124 |
| Nov 2, 2023 | 26,760.00 | 26,995.00 | 26,420.00 | 26,525.00 | 26,091.60 | 928 |
| Nov 1, 2023 | 26,600.00 | 26,710.00 | 26,490.00 | 26,710.00 | 26,273.57 | 451 |
| Oct 31, 2023 | 26,000.00 | 26,245.00 | 25,935.00 | 26,235.00 | 25,806.34 | 110 |
| Oct 30, 2023 | 26,200.00 | 26,200.00 | 25,685.00 | 25,840.00 | 25,417.79 | 394 |
| Oct 27, 2023 | 25,540.00 | 26,085.00 | 25,540.00 | 26,085.00 | 25,658.79 | 239 |
| Oct 26, 2023 | 25,870.00 | 25,870.00 | 25,540.00 | 25,615.00 | 25,196.46 | 234 |
| Oct 25, 2023 | 25,920.00 | 26,030.00 | 25,720.00 | 25,735.00 | 25,314.51 | 421 |
| Oct 24, 2023 | 25,800.00 | 25,800.00 | 25,190.00 | 25,795.00 | 25,373.53 | 1,908 |
| Oct 23, 2023 | 25,960.00 | 25,960.00 | 25,700.00 | 25,740.00 | 25,319.42 | 336 |
| Oct 20, 2023 | 25,960.00 | 26,000.00 | 25,800.00 | 25,910.00 | 25,486.65 | 335 |
| Oct 19, 2023 | 26,000.00 | 26,105.00 | 25,865.00 | 25,980.00 | 25,555.50 | 237 |
| Oct 18, 2023 | 26,115.00 | 26,195.00 | 26,050.00 | 26,180.00 | 25,752.23 | 768 |
| Oct 17, 2023 | 26,345.00 | 26,370.00 | 25,890.00 | 26,015.00 | 25,589.93 | 1,134 |
| Oct 16, 2023 | 26,030.00 | 26,160.00 | 25,870.00 | 25,870.00 | 25,447.30 | 610 |
| Oct 13, 2023 | 26,400.00 | 26,425.00 | 26,115.00 | 26,115.00 | 25,688.30 | 283 |
| Oct 12, 2023 | 26,545.00 | 26,575.00 | 26,410.00 | 26,555.00 | 26,121.11 | 581 |
| Oct 11, 2023 | 26,505.00 | 26,505.00 | 26,330.00 | 26,330.00 | 25,899.78 | 207 |
| Oct 10, 2023 | 26,495.00 | 26,500.00 | 26,285.00 | 26,485.00 | 26,052.25 | 21,355 |
| Oct 8, 2023 | 410.00 Dividend | |||||
| Oct 6, 2023 | 25,955.00 | 26,950.00 | 25,730.00 | 26,015.00 | 25,186.63 | 488 |
| Oct 5, 2023 | 25,630.00 | 25,975.00 | 25,485.00 | 25,735.00 | 24,915.55 | 1,179 |
| Oct 4, 2023 | 26,025.00 | 26,060.00 | 25,570.00 | 25,650.00 | 24,833.25 | 4,676 |
| Oct 3, 2023 | 26,825.00 | 26,850.00 | 26,290.00 | 26,330.00 | 25,491.60 | 3,757 |
| Oct 2, 2023 | 26,995.00 | 27,365.00 | 26,900.00 | 26,900.00 | 26,043.45 | 861 |
| Sep 29, 2023 | 27,390.00 | 27,390.00 | 26,840.00 | 26,995.00 | 26,135.42 | 1,193 |
| Sep 28, 2023 | 27,620.00 | 27,620.00 | 27,240.00 | 27,400.00 | 26,527.53 | 868 |
| Sep 27, 2023 | 27,350.00 | 27,495.00 | 27,120.00 | 27,430.00 | 26,556.57 | 220 |
| Sep 26, 2023 | 27,630.00 | 27,630.00 | 27,360.00 | 27,470.00 | 26,595.30 | 362 |
| Sep 25, 2023 | 27,670.00 | 27,675.00 | 27,385.00 | 27,545.00 | 26,667.91 | 241 |
| Sep 22, 2023 | 27,640.00 | 27,665.00 | 27,310.00 | 27,610.00 | 26,730.84 | 557 |
| Sep 21, 2023 | 27,665.00 | 27,910.00 | 27,600.00 | 27,675.00 | 26,793.77 | 718 |
| Sep 20, 2023 | 28,095.00 | 28,095.00 | 27,635.00 | 27,650.00 | 26,769.57 | 3,794 |
| Sep 19, 2023 | 28,315.00 | 28,315.00 | 27,750.00 | 28,015.00 | 27,122.95 | 728 |
| Sep 15, 2023 | 27,680.00 | 28,000.00 | 27,680.00 | 27,815.00 | 26,929.31 | 1,595 |
| Sep 14, 2023 | 27,300.00 | 27,565.00 | 27,300.00 | 27,565.00 | 26,687.28 | 263 |
| Sep 13, 2023 | 27,510.00 | 27,510.00 | 27,160.00 | 27,295.00 | 26,425.87 | 490 |
| Sep 12, 2023 | 27,245.00 | 27,345.00 | 27,040.00 | 27,215.00 | 26,348.42 | 919 |
| Sep 11, 2023 | 27,180.00 | 27,200.00 | 26,975.00 | 27,115.00 | 26,251.60 | 181 |
| Sep 8, 2023 | 27,125.00 | 27,130.00 | 26,800.00 | 26,910.00 | 26,053.13 | 624 |
| Sep 7, 2023 | 27,040.00 | 27,230.00 | 27,015.00 | 27,125.00 | 26,261.28 | 452 |
| Sep 6, 2023 | 26,940.00 | 27,085.00 | 26,940.00 | 27,065.00 | 26,203.20 | 631 |
| Sep 5, 2023 | 26,965.00 | 26,965.00 | 26,665.00 | 26,870.00 | 26,014.40 | 448 |
| Sep 4, 2023 | 26,660.00 | 26,870.00 | 26,580.00 | 26,870.00 | 26,014.40 | 841 |
| Sep 1, 2023 | 26,280.00 | 26,585.00 | 26,280.00 | 26,585.00 | 25,738.48 | 3,917 |
| Aug 31, 2023 | 26,120.00 | 26,330.00 | 26,120.00 | 26,255.00 | 25,418.99 | 196 |
| Aug 30, 2023 | 26,100.00 | 26,180.00 | 26,050.00 | 26,090.00 | 25,259.24 | 289 |
| Aug 29, 2023 | 25,935.00 | 26,030.00 | 25,935.00 | 25,980.00 | 25,152.74 | 209 |
| Aug 28, 2023 | 25,840.00 | 25,950.00 | 25,805.00 | 25,915.00 | 25,089.81 | 6,025 |
| Aug 25, 2023 | 25,665.00 | 25,705.00 | 25,555.00 | 25,625.00 | 24,809.05 | 1,820 |
| Aug 24, 2023 | 25,600.00 | 25,785.00 | 25,600.00 | 25,780.00 | 24,959.11 | 114 |
| Aug 23, 2023 | 25,340.00 | 25,570.00 | 25,340.00 | 25,570.00 | 24,755.80 | 850 |
| Aug 22, 2023 | 25,335.00 | 25,395.00 | 25,275.00 | 25,395.00 | 24,586.37 | 267 |
| Aug 21, 2023 | 25,180.00 | 25,255.00 | 25,145.00 | 25,170.00 | 24,368.54 | 149 |
| Aug 18, 2023 | 25,120.00 | 25,165.00 | 25,005.00 | 25,110.00 | 24,310.45 | 274 |
| Aug 17, 2023 | 25,210.00 | 25,285.00 | 24,950.00 | 25,285.00 | 24,479.88 | 225 |
| Aug 16, 2023 | 25,335.00 | 25,445.00 | 25,300.00 | 25,310.00 | 24,504.08 | 1,097 |
| Aug 15, 2023 | 25,570.00 | 25,570.00 | 25,445.00 | 25,545.00 | 24,731.60 | 443 |
| Aug 14, 2023 | 25,765.00 | 25,785.00 | 25,430.00 | 25,500.00 | 24,688.03 | 505 |
| Aug 10, 2023 | 25,280.00 | 25,700.00 | 25,280.00 | 25,700.00 | 24,881.66 | 186 |
| Aug 9, 2023 | 25,350.00 | 25,370.00 | 25,260.00 | 25,370.00 | 24,562.17 | 244 |
| Aug 8, 2023 | 25,265.00 | 25,405.00 | 25,265.00 | 25,350.00 | 24,542.80 | 137 |
| Aug 7, 2023 | 25,125.00 | 25,270.00 | 25,075.00 | 25,155.00 | 24,354.01 | 512 |
| Aug 4, 2023 | 24,900.00 | 25,205.00 | 24,900.00 | 25,165.00 | 24,363.70 | 310 |
| Aug 3, 2023 | 25,305.00 | 25,305.00 | 24,950.00 | 24,990.00 | 24,194.27 | 1,219 |
| Aug 2, 2023 | 25,635.00 | 25,660.00 | 25,390.00 | 25,400.00 | 24,591.21 | 4,482 |
| Aug 1, 2023 | 25,755.00 | 25,755.00 | 25,600.00 | 25,700.00 | 24,881.66 | 2,349 |
| Jul 31, 2023 | 25,760.00 | 25,760.00 | 25,510.00 | 25,570.00 | 24,755.80 | 152 |
| Jul 28, 2023 | 24,995.00 | 25,260.00 | 24,850.00 | 25,260.00 | 24,455.67 | 386 |
| Jul 27, 2023 | 24,965.00 | 25,080.00 | 24,880.00 | 25,080.00 | 24,281.40 | 4,891 |
| Jul 26, 2023 | 25,000.00 | 25,000.00 | 24,900.00 | 24,955.00 | 24,160.38 | 155 |
| Jul 25, 2023 | 24,935.00 | 24,995.00 | 24,885.00 | 24,950.00 | 24,155.54 | 111 |
| Jul 24, 2023 | 24,735.00 | 24,845.00 | 24,675.00 | 24,830.00 | 24,039.36 | 203 |
| Jul 21, 2023 | 24,710.00 | 24,720.00 | 24,550.00 | 24,640.00 | 23,855.41 | 1,520 |
| Jul 20, 2023 | 24,650.00 | 24,790.00 | 24,615.00 | 24,635.00 | 23,850.57 | 97 |
| Jul 19, 2023 | 24,670.00 | 24,720.00 | 24,570.00 | 24,630.00 | 23,845.73 | 1,184 |
| Jul 18, 2023 | 24,200.00 | 24,460.00 | 24,200.00 | 24,460.00 | 23,681.14 | 6,470 |
| Jul 14, 2023 | 24,260.00 | 24,300.00 | 24,080.00 | 24,230.00 | 23,458.47 | 299 |
| Jul 13, 2023 | 24,390.00 | 24,390.00 | 24,200.00 | 24,280.00 | 23,506.88 | 198 |
| Jul 12, 2023 | 24,400.00 | 24,405.00 | 24,220.00 | 24,360.00 | 23,584.33 | 188 |
| Jul 11, 2023 | 24,790.00 | 24,820.00 | 24,315.00 | 24,315.00 | 23,540.76 | 197 |
| Jul 10, 2023 | 24,470.00 | 24,655.00 | 24,430.00 | 24,525.00 | 23,744.07 | 83 |
| Jul 7, 2023 | 24,580.00 | 24,630.00 | 24,250.00 | 24,430.00 | 23,652.10 | 642 |
| Jul 6, 2023 | 24,920.00 | 25,080.00 | 24,500.00 | 24,580.00 | 23,797.32 | 424 |
| Jul 5, 2023 | 24,970.00 | 24,970.00 | 24,550.00 | 24,790.00 | 24,000.64 | 1,965 |
| Jul 4, 2023 | 24,920.00 | 25,000.00 | 24,750.00 | 24,800.00 | 24,010.32 | 265 |
| Jul 3, 2023 | 24,640.00 | 24,825.00 | 24,640.00 | 24,800.00 | 24,010.32 | 4,381 |
| Jun 30, 2023 | 24,455.00 | 24,520.00 | 24,390.00 | 24,520.00 | 23,739.23 | 102 |
| Jun 29, 2023 | 24,505.00 | 24,610.00 | 24,410.00 | 24,455.00 | 23,676.30 | 256 |
| Jun 28, 2023 | 24,135.00 | 24,500.00 | 24,135.00 | 24,490.00 | 23,710.19 | 258 |
| Jun 27, 2023 | 24,080.00 | 24,110.00 | 23,905.00 | 24,065.00 | 23,298.72 | 118 |
| Jun 26, 2023 | 24,055.00 | 24,180.00 | 23,910.00 | 24,080.00 | 23,313.24 | 305 |
| Jun 23, 2023 | 24,415.00 | 24,415.00 | 24,005.00 | 24,110.00 | 23,342.29 | 362 |
| Jun 22, 2023 | 24,220.00 | 24,400.00 | 24,220.00 | 24,315.00 | 23,540.76 | 140 |
| Jun 21, 2023 | 23,880.00 | 24,130.00 | 23,880.00 | 24,115.00 | 23,347.13 | 198 |
| Jun 20, 2023 | 23,880.00 | 23,935.00 | 23,825.00 | 23,830.00 | 23,071.20 | 495 |
| Jun 19, 2023 | 24,120.00 | 24,185.00 | 23,935.00 | 23,975.00 | 23,211.59 | 219 |
| Jun 16, 2023 | 24,260.00 | 24,260.00 | 23,955.00 | 24,100.00 | 23,332.61 | 2,506 |
| Jun 15, 2023 | 23,940.00 | 24,280.00 | 23,925.00 | 24,140.00 | 23,371.33 | 4,962 |
| Jun 14, 2023 | 24,000.00 | 24,055.00 | 23,915.00 | 23,960.00 | 23,197.06 | 128 |
| Jun 13, 2023 | 23,695.00 | 23,865.00 | 23,695.00 | 23,800.00 | 23,042.16 | 2,164 |
| Jun 12, 2023 | 23,705.00 | 23,735.00 | 23,610.00 | 23,675.00 | 22,921.14 | 1,412 |
| Jun 9, 2023 | 23,495.00 | 23,635.00 | 23,495.00 | 23,635.00 | 22,882.41 | 212 |
| Jun 8, 2023 | 23,440.00 | 23,585.00 | 23,240.00 | 23,260.00 | 22,519.36 | 527 |
| Jun 7, 2023 | 23,665.00 | 23,765.00 | 23,400.00 | 23,400.00 | 22,654.90 | 323 |
| Jun 6, 2023 | 23,340.00 | 23,595.00 | 23,285.00 | 23,595.00 | 22,843.69 | 343 |
| Jun 5, 2023 | 23,470.00 | 23,540.00 | 23,420.00 | 23,480.00 | 22,732.35 | 341 |
| Jun 2, 2023 | 22,895.00 | 23,170.00 | 22,895.00 | 23,120.00 | 22,383.81 | 140 |
| Jun 1, 2023 | 22,750.00 | 22,915.00 | 22,730.00 | 22,895.00 | 22,165.98 | 61 |
| May 31, 2023 | 22,860.00 | 22,890.00 | 22,730.00 | 22,735.00 | 22,011.07 | 117 |
| May 30, 2023 | 23,070.00 | 23,070.00 | 22,900.00 | 23,050.00 | 22,316.04 | 172 |
| May 29, 2023 | 23,110.00 | 23,185.00 | 23,110.00 | 23,185.00 | 22,446.74 | 70 |
| May 26, 2023 | 23,575.00 | 23,575.00 | 22,965.00 | 22,965.00 | 22,233.75 | 597 |
| May 25, 2023 | 23,100.00 | 23,235.00 | 23,050.00 | 23,200.00 | 22,461.27 | 75 |
| May 24, 2023 | 23,155.00 | 23,315.00 | 23,155.00 | 23,250.00 | 22,509.67 | 89 |
| May 23, 2023 | 23,420.00 | 23,530.00 | 23,220.00 | 23,285.00 | 22,543.56 | 208 |
| May 22, 2023 | 23,240.00 | 23,385.00 | 23,240.00 | 23,380.00 | 22,635.53 | 59 |
| May 19, 2023 | 23,350.00 | 23,370.00 | 23,240.00 | 23,240.00 | 22,499.99 | 164 |
| May 18, 2023 | 23,705.00 | 23,705.00 | 23,255.00 | 23,320.00 | 22,577.45 | 582 |
| May 17, 2023 | 23,365.00 | 23,365.00 | 23,140.00 | 23,365.00 | 22,621.01 | 719 |
| May 16, 2023 | 23,320.00 | 23,320.00 | 23,085.00 | 23,290.00 | 22,548.40 | 255 |
| May 15, 2023 | 22,855.00 | 23,065.00 | 22,855.00 | 23,065.00 | 22,330.56 | 369 |
| May 12, 2023 | 22,670.00 | 22,740.00 | 22,610.00 | 22,740.00 | 22,015.91 | 160 |
| May 11, 2023 | 22,720.00 | 22,730.00 | 22,640.00 | 22,695.00 | 21,972.35 | 49 |
| May 10, 2023 | 22,745.00 | 22,805.00 | 22,720.00 | 22,735.00 | 22,011.07 | 119 |
| May 9, 2023 | 22,495.00 | 22,725.00 | 22,495.00 | 22,705.00 | 21,982.03 | 132 |
| May 8, 2023 | 22,385.00 | 22,515.00 | 22,350.00 | 22,425.00 | 21,710.94 | 176 |
| May 2, 2023 | 22,530.00 | 22,530.00 | 22,320.00 | 22,385.00 | 21,672.21 | 592 |
| May 1, 2023 | 22,435.00 | 22,560.00 | 22,435.00 | 22,540.00 | 21,822.28 | 190 |
| Apr 28, 2023 | 22,205.00 | 22,400.00 | 22,145.00 | 22,305.00 | 21,594.76 | 214 |
| Apr 27, 2023 | 21,895.00 | 22,065.00 | 21,885.00 | 22,030.00 | 21,328.52 | 1,133 |
| Apr 26, 2023 | 21,945.00 | 21,965.00 | 21,815.00 | 21,895.00 | 21,197.82 | 1,622 |
| Apr 25, 2023 | 22,200.00 | 22,200.00 | 22,030.00 | 22,045.00 | 21,343.04 | 287 |
| Apr 24, 2023 | 21,960.00 | 22,025.00 | 21,920.00 | 21,950.00 | 21,251.07 | 145 |
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%