Tokyo - Delayed Quote • JPY
Listed Index Fund TOPIX Ex-Financials (1586.T)
At close: April 19 at 3:15 PM GMT+9
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 19, 2024 | 2,151.00 | 2,159.00 | 2,135.00 | 2,159.00 | 2,159.00 | 132 |
| Apr 18, 2024 | 2,220.00 | 2,220.00 | 2,175.00 | 2,180.00 | 2,180.00 | 576 |
| Apr 17, 2024 | 2,191.00 | 2,192.00 | 2,191.00 | 2,192.00 | 2,192.00 | 2 |
| Apr 16, 2024 | 2,252.00 | 2,252.00 | 2,192.00 | 2,192.00 | 2,192.00 | 334 |
| Apr 15, 2024 | 2,264.00 | 2,264.00 | 2,240.00 | 2,255.00 | 2,255.00 | 46 |
| Apr 12, 2024 | 2,236.00 | 2,256.00 | 2,234.00 | 2,256.00 | 2,256.00 | 38 |
| Apr 11, 2024 | 2,230.00 | 2,230.00 | 2,222.00 | 2,222.00 | 2,222.00 | 3 |
| Apr 10, 2024 | 2,231.00 | 2,234.00 | 2,229.00 | 2,229.00 | 2,229.00 | 23 |
| Apr 9, 2024 | 2,230.00 | 2,231.00 | 2,219.00 | 2,231.00 | 2,231.00 | 125 |
| Apr 8, 2024 | 2,247.00 | 2,248.00 | 2,215.00 | 2,230.00 | 2,230.00 | 155 |
| Apr 5, 2024 | 2,211.00 | 2,226.00 | 2,180.00 | 2,198.00 | 2,198.00 | 215 |
| Apr 4, 2024 | 2,215.00 | 2,240.00 | 2,211.00 | 2,211.00 | 2,211.00 | 1,635 |
| Apr 3, 2024 | 2,238.00 | 2,238.00 | 2,185.00 | 2,213.00 | 2,213.00 | 495 |
| Apr 2, 2024 | 2,210.00 | 2,222.00 | 2,200.00 | 2,216.00 | 2,216.00 | 306 |
| Apr 1, 2024 | 2,262.00 | 2,264.00 | 2,227.00 | 2,244.00 | 2,244.00 | 150 |
| Mar 29, 2024 | 2,262.00 | 2,263.00 | 2,262.00 | 2,263.00 | 2,263.00 | 12 |
| Mar 28, 2024 | 2,279.00 | 2,279.00 | 2,260.00 | 2,262.00 | 2,262.00 | 45 |
| Mar 27, 2024 | 2,276.00 | 2,276.00 | 2,254.00 | 2,260.00 | 2,260.00 | 88 |
| Mar 26, 2024 | 2,259.00 | 2,262.00 | 2,240.00 | 2,245.00 | 2,245.00 | 20 |
| Mar 25, 2024 | 2,290.00 | 2,290.00 | 2,241.00 | 2,241.00 | 2,241.00 | 73 |
| Mar 22, 2024 | 2,221.00 | 2,280.00 | 2,221.00 | 2,280.00 | 2,280.00 | 96 |
| Mar 21, 2024 | 2,244.00 | 2,255.00 | 2,240.00 | 2,255.00 | 2,255.00 | 189 |
| Mar 19, 2024 | 2,188.00 | 2,222.00 | 2,152.00 | 2,222.00 | 2,222.00 | 176 |
| Mar 18, 2024 | 2,176.00 | 2,195.00 | 2,175.00 | 2,194.00 | 2,194.00 | 330 |
| Mar 15, 2024 | 2,182.00 | 2,182.00 | 2,150.00 | 2,176.00 | 2,176.00 | 51 |
| Mar 14, 2024 | 2,162.00 | 2,162.00 | 2,161.00 | 2,161.00 | 2,161.00 | 9 |
| Mar 13, 2024 | 2,161.00 | 2,165.00 | 2,120.00 | 2,162.00 | 2,162.00 | 350 |
| Mar 12, 2024 | 2,151.00 | 2,161.00 | 2,135.00 | 2,161.00 | 2,161.00 | 131 |
| Mar 11, 2024 | 2,234.00 | 2,234.00 | 2,154.00 | 2,171.00 | 2,171.00 | 687 |
| Mar 8, 2024 | 2,177.00 | 2,231.00 | 2,177.00 | 2,222.00 | 2,222.00 | 376 |
| Mar 7, 2024 | 2,205.00 | 2,220.00 | 2,185.00 | 2,219.00 | 2,219.00 | 163 |
| Mar 6, 2024 | 2,163.00 | 2,203.00 | 2,163.00 | 2,201.00 | 2,201.00 | 991 |
| Mar 5, 2024 | 2,195.00 | 2,200.00 | 2,195.00 | 2,200.00 | 2,200.00 | 49 |
| Mar 4, 2024 | 2,192.00 | 2,200.00 | 2,187.00 | 2,200.00 | 2,200.00 | 382 |
| Mar 1, 2024 | 2,180.00 | 2,194.00 | 2,178.00 | 2,192.00 | 2,192.00 | 243 |
| Feb 29, 2024 | 2,187.00 | 2,187.00 | 2,141.00 | 2,180.00 | 2,180.00 | 323 |
| Feb 28, 2024 | 2,187.00 | 2,187.00 | 2,179.00 | 2,187.00 | 2,187.00 | 119 |
| Feb 27, 2024 | 2,169.00 | 2,180.00 | 2,160.00 | 2,179.00 | 2,179.00 | 384 |
| Feb 26, 2024 | 2,120.00 | 2,179.00 | 2,120.00 | 2,179.00 | 2,179.00 | 331 |
| Feb 22, 2024 | 2,107.00 | 2,170.00 | 2,107.00 | 2,151.00 | 2,151.00 | 270 |
| Feb 21, 2024 | 2,158.00 | 2,158.00 | 2,116.00 | 2,139.00 | 2,139.00 | 86 |
| Feb 20, 2024 | 2,153.00 | 2,159.00 | 2,122.00 | 2,159.00 | 2,159.00 | 59 |
| Feb 19, 2024 | 2,100.00 | 2,162.00 | 2,100.00 | 2,153.00 | 2,153.00 | 214 |
| Feb 16, 2024 | 2,130.00 | 2,137.00 | 2,123.00 | 2,137.00 | 2,137.00 | 105 |
| Feb 15, 2024 | 2,120.00 | 2,125.00 | 2,081.00 | 2,125.00 | 2,125.00 | 59 |
| Feb 14, 2024 | 2,080.00 | 2,118.00 | 2,080.00 | 2,108.00 | 2,108.00 | 130 |
| Feb 13, 2024 | 2,098.00 | 2,120.00 | 2,030.00 | 2,114.00 | 2,114.00 | 608 |
| Feb 9, 2024 | 2,092.00 | 2,093.00 | 2,090.00 | 2,090.00 | 2,090.00 | 28 |
| Feb 8, 2024 | 2,080.00 | 2,095.00 | 2,062.00 | 2,092.00 | 2,092.00 | 438 |
| Feb 7, 2024 | 2,082.00 | 2,104.00 | 2,080.00 | 2,093.00 | 2,093.00 | 32 |
| Feb 6, 2024 | 2,104.00 | 2,122.00 | 2,060.00 | 2,095.00 | 2,095.00 | 1,390 |
| Feb 5, 2024 | 2,137.00 | 2,219.00 | 2,074.00 | 2,102.00 | 2,102.00 | 4,564 |
| Feb 2, 2024 | 2,048.00 | 2,423.00 | 2,001.00 | 2,337.00 | 2,337.00 | 3,279 |
| Feb 1, 2024 | 2,049.00 | 2,049.00 | 2,042.00 | 2,042.00 | 2,042.00 | 74 |
| Jan 31, 2024 | 2,030.00 | 2,030.00 | 1,996.00 | 2,019.00 | 2,019.00 | 68 |
| Jan 30, 2024 | 2,080.00 | 2,080.00 | 1,985.00 | 2,030.00 | 2,030.00 | 199 |
| Jan 29, 2024 | 2,043.00 | 2,115.00 | 1,989.00 | 2,044.00 | 2,044.00 | 527 |
| Jan 26, 2024 | 2,033.00 | 2,033.00 | 2,021.00 | 2,021.00 | 2,021.00 | 23 |
| Jan 25, 2024 | 2,058.00 | 2,058.00 | 2,033.00 | 2,034.00 | 2,034.00 | 32 |
| Jan 24, 2024 | 2,039.00 | 2,070.00 | 2,039.00 | 2,057.00 | 2,057.00 | 58 |
| Jan 23, 2024 | 2,045.00 | 2,069.00 | 2,027.00 | 2,065.00 | 2,065.00 | 327 |
| Jan 22, 2024 | 2,027.00 | 2,047.00 | 1,990.00 | 2,047.00 | 2,047.00 | 531 |
| Jan 19, 2024 | 2,020.00 | 2,027.00 | 2,020.00 | 2,027.00 | 2,027.00 | 8 |
| Jan 18, 2024 | 2,000.00 | 2,020.00 | 2,000.00 | 2,020.00 | 2,020.00 | 91 |
| Jan 17, 2024 | 2,040.00 | 2,050.00 | 2,030.00 | 2,030.00 | 2,030.00 | 172 |
| Jan 16, 2024 | 2,024.00 | 2,039.00 | 1,992.00 | 2,020.00 | 2,020.00 | 226 |
| Jan 15, 2024 | 2,024.00 | 2,024.00 | 2,024.00 | 2,024.00 | 2,024.00 | 74 |
| Jan 12, 2024 | 2,010.00 | 2,022.00 | 2,000.00 | 2,014.00 | 2,014.00 | 234 |
| Jan 11, 2024 | 1,990.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | 142 |
| Jan 10, 2024 | 1,983.00 | 1,984.00 | 1,971.00 | 1,975.00 | 1,975.00 | 267 |
| Jan 9, 2024 | 1,982.00 | 1,983.00 | 1,959.00 | 1,981.00 | 1,981.00 | 150 |
| Jan 8, 2024 | 22.00 Dividend | |||||
| Jan 5, 2024 | 1,904.00 | 1,939.00 | 1,904.00 | 1,924.00 | 1,902.00 | 63 |
| Jan 4, 2024 | 1,878.00 | 1,930.00 | 1,878.00 | 1,900.00 | 1,878.27 | 1,616 |
| Dec 29, 2023 | 1,952.00 | 1,952.00 | 1,935.00 | 1,940.00 | 1,917.82 | 95 |
| Dec 28, 2023 | 1,942.00 | 1,949.00 | 1,942.00 | 1,944.00 | 1,921.77 | 67 |
| Dec 27, 2023 | 1,940.00 | 1,942.00 | 1,933.00 | 1,942.00 | 1,919.79 | 362 |
| Dec 26, 2023 | 1,902.00 | 1,902.00 | 1,900.00 | 1,900.00 | 1,878.27 | 6 |
| Dec 25, 2023 | 1,940.00 | 1,940.00 | 1,871.00 | 1,900.00 | 1,878.27 | 71 |
| Dec 22, 2023 | 1,910.00 | 1,918.00 | 1,909.00 | 1,911.00 | 1,889.15 | 259 |
| Dec 21, 2023 | 1,939.00 | 1,939.00 | 1,914.00 | 1,914.00 | 1,892.11 | 33 |
| Dec 20, 2023 | 1,883.00 | 1,924.00 | 1,882.00 | 1,924.00 | 1,902.00 | 108 |
| Dec 19, 2023 | 1,930.00 | 1,930.00 | 1,900.00 | 1,919.00 | 1,897.06 | 18 |
| Dec 18, 2023 | 1,930.00 | 1,930.00 | 1,890.00 | 1,890.00 | 1,868.39 | 153 |
| Dec 15, 2023 | 1,940.00 | 1,940.00 | 1,908.00 | 1,911.00 | 1,889.15 | 69 |
| Dec 14, 2023 | 2,003.00 | 2,003.00 | 1,884.00 | 1,910.00 | 1,888.16 | 2,743 |
| Dec 13, 2023 | 1,920.00 | 2,040.00 | 1,920.00 | 2,040.00 | 2,016.67 | 1,562 |
| Dec 12, 2023 | 1,906.00 | 1,920.00 | 1,898.00 | 1,920.00 | 1,898.05 | 20 |
| Dec 11, 2023 | 1,910.00 | 1,910.00 | 1,881.00 | 1,881.00 | 1,859.49 | 65 |
| Dec 8, 2023 | 1,943.00 | 1,943.00 | 1,892.00 | 1,900.00 | 1,878.27 | 83 |
| Dec 7, 2023 | 1,945.00 | 1,945.00 | 1,925.00 | 1,937.00 | 1,914.85 | 16 |
| Dec 6, 2023 | 1,930.00 | 1,944.00 | 1,930.00 | 1,944.00 | 1,921.77 | 178 |
| Dec 5, 2023 | 1,934.00 | 1,934.00 | 1,911.00 | 1,930.00 | 1,907.93 | 26 |
| Dec 4, 2023 | 1,947.00 | 1,947.00 | 1,900.00 | 1,933.00 | 1,910.90 | 21 |
| Dec 1, 2023 | 1,940.00 | 1,947.00 | 1,938.00 | 1,947.00 | 1,924.74 | 9 |
| Nov 30, 2023 | 1,928.00 | 1,937.00 | 1,928.00 | 1,937.00 | 1,914.85 | 122 |
| Nov 29, 2023 | 1,933.00 | 1,933.00 | 1,933.00 | 1,933.00 | 1,910.90 | - |
| Nov 28, 2023 | 1,902.00 | 1,933.00 | 1,902.00 | 1,933.00 | 1,910.90 | 505 |
| Nov 27, 2023 | 1,960.00 | 1,960.00 | 1,932.00 | 1,935.00 | 1,912.87 | 7 |
| Nov 24, 2023 | 1,950.00 | 1,955.00 | 1,948.00 | 1,948.00 | 1,925.73 | 4 |
| Nov 22, 2023 | 1,940.00 | 1,948.00 | 1,940.00 | 1,948.00 | 1,925.73 | 478 |
| Nov 21, 2023 | 1,954.00 | 1,954.00 | 1,935.00 | 1,940.00 | 1,917.82 | 53 |
| Nov 20, 2023 | 1,951.00 | 1,960.00 | 1,925.00 | 1,935.00 | 1,912.87 | 101 |
| Nov 17, 2023 | 1,932.00 | 1,950.00 | 1,920.00 | 1,950.00 | 1,927.70 | 352 |
| Nov 16, 2023 | 1,930.00 | 1,940.00 | 1,892.00 | 1,892.00 | 1,870.37 | 216 |
| Nov 15, 2023 | 1,912.00 | 1,929.00 | 1,906.00 | 1,907.00 | 1,885.19 | 148 |
| Nov 14, 2023 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,883.22 | 1 |
| Nov 13, 2023 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | 1,882.23 | 3 |
| Nov 10, 2023 | 1,872.00 | 1,893.00 | 1,865.00 | 1,893.00 | 1,871.35 | 45 |
| Nov 9, 2023 | 1,913.00 | 1,913.00 | 1,872.00 | 1,872.00 | 1,850.59 | 200 |
| Nov 8, 2023 | 1,903.00 | 1,927.00 | 1,847.00 | 1,874.00 | 1,852.57 | 1,566 |
| Nov 7, 2023 | 1,914.00 | 1,922.00 | 1,902.00 | 1,903.00 | 1,881.24 | 383 |
| Nov 6, 2023 | 1,886.00 | 1,919.00 | 1,886.00 | 1,915.00 | 1,893.10 | 367 |
| Nov 2, 2023 | 1,857.00 | 1,880.00 | 1,857.00 | 1,880.00 | 1,858.50 | 107 |
| Nov 1, 2023 | 1,835.00 | 1,865.00 | 1,835.00 | 1,860.00 | 1,838.73 | 128 |
| Oct 31, 2023 | 1,822.00 | 1,835.00 | 1,810.00 | 1,835.00 | 1,814.02 | 30 |
| Oct 30, 2023 | 1,836.00 | 1,900.00 | 1,751.00 | 1,835.00 | 1,814.02 | 2,073 |
| Oct 27, 2023 | 1,846.00 | 1,858.00 | 1,820.00 | 1,858.00 | 1,836.75 | 225 |
| Oct 26, 2023 | 1,796.00 | 1,836.00 | 1,796.00 | 1,810.00 | 1,789.30 | 266 |
| Oct 25, 2023 | 1,855.00 | 1,857.00 | 1,810.00 | 1,836.00 | 1,815.01 | 23 |
| Oct 24, 2023 | 1,840.00 | 1,840.00 | 1,791.00 | 1,835.00 | 1,814.02 | 605 |
| Oct 23, 2023 | 1,820.00 | 1,843.00 | 1,820.00 | 1,840.00 | 1,818.96 | 529 |
| Oct 20, 2023 | 1,840.00 | 1,844.00 | 1,828.00 | 1,841.00 | 1,819.95 | 146 |
| Oct 19, 2023 | 1,848.00 | 1,879.00 | 1,841.00 | 1,847.00 | 1,825.88 | 148 |
| Oct 18, 2023 | 1,860.00 | 1,879.00 | 1,855.00 | 1,879.00 | 1,857.51 | 142 |
| Oct 17, 2023 | 1,897.00 | 1,900.00 | 1,860.00 | 1,867.00 | 1,845.65 | 78 |
| Oct 16, 2023 | 1,894.00 | 1,895.00 | 1,868.00 | 1,868.00 | 1,846.64 | 35 |
| Oct 13, 2023 | 1,895.00 | 1,895.00 | 1,884.00 | 1,895.00 | 1,873.33 | 11 |
| Oct 12, 2023 | 1,880.00 | 1,892.00 | 1,879.00 | 1,892.00 | 1,870.37 | 202 |
| Oct 11, 2023 | 1,866.00 | 1,878.00 | 1,862.00 | 1,875.00 | 1,853.56 | 18 |
| Oct 10, 2023 | 1,885.00 | 1,885.00 | 1,865.00 | 1,865.00 | 1,843.67 | 86 |
| Oct 6, 2023 | 1,835.00 | 1,855.00 | 1,835.00 | 1,855.00 | 1,833.79 | 79 |
| Oct 5, 2023 | 1,820.00 | 1,825.00 | 1,814.00 | 1,825.00 | 1,804.13 | 68 |
| Oct 4, 2023 | 1,850.00 | 1,864.00 | 1,790.00 | 1,814.00 | 1,793.26 | 338 |
| Oct 3, 2023 | 1,905.00 | 1,905.00 | 1,855.00 | 1,858.00 | 1,836.75 | 195 |
| Oct 2, 2023 | 1,895.00 | 1,920.00 | 1,890.00 | 1,890.00 | 1,868.39 | 192 |
| Sep 29, 2023 | 1,901.00 | 1,910.00 | 1,895.00 | 1,895.00 | 1,873.33 | 128 |
| Sep 28, 2023 | 1,900.00 | 1,913.00 | 1,900.00 | 1,913.00 | 1,891.13 | 32 |
| Sep 27, 2023 | 1,923.00 | 1,923.00 | 1,900.00 | 1,914.00 | 1,892.11 | 75 |
| Sep 26, 2023 | 1,930.00 | 1,930.00 | 1,915.00 | 1,923.00 | 1,901.01 | 135 |
| Sep 25, 2023 | 1,930.00 | 1,930.00 | 1,926.00 | 1,930.00 | 1,907.93 | 140 |
| Sep 22, 2023 | 1,930.00 | 1,930.00 | 1,907.00 | 1,919.00 | 1,897.06 | 137 |
| Sep 21, 2023 | 1,945.00 | 1,949.00 | 1,926.00 | 1,930.00 | 1,907.93 | 190 |
| Sep 20, 2023 | 1,950.00 | 1,965.00 | 1,950.00 | 1,950.00 | 1,927.70 | 81 |
| Sep 19, 2023 | 1,958.00 | 1,958.00 | 1,958.00 | 1,958.00 | 1,935.61 | 15 |
| Sep 15, 2023 | 1,960.00 | 1,960.00 | 1,946.00 | 1,959.00 | 1,936.60 | 29 |
| Sep 14, 2023 | 1,928.00 | 1,954.00 | 1,926.00 | 1,954.00 | 1,931.66 | 1,018 |
| Sep 13, 2023 | 1,934.00 | 1,934.00 | 1,924.00 | 1,928.00 | 1,905.95 | 405 |
| Sep 12, 2023 | 1,930.00 | 1,930.00 | 1,920.00 | 1,920.00 | 1,898.05 | 22 |
| Sep 11, 2023 | 1,932.00 | 1,932.00 | 1,930.00 | 1,930.00 | 1,907.93 | 14 |
| Sep 8, 2023 | 1,916.00 | 1,938.00 | 1,916.00 | 1,924.00 | 1,902.00 | 510 |
| Sep 7, 2023 | 1,920.00 | 1,935.00 | 1,920.00 | 1,922.00 | 1,900.02 | 18 |
| Sep 6, 2023 | 1,923.00 | 1,933.00 | 1,922.00 | 1,923.00 | 1,901.01 | 416 |
| Sep 5, 2023 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 1,901.01 | 17 |
| Sep 4, 2023 | 1,929.00 | 1,929.00 | 1,890.00 | 1,914.00 | 1,892.11 | 238 |
| Sep 1, 2023 | 1,910.00 | 1,924.00 | 1,910.00 | 1,923.00 | 1,901.01 | 156 |
| Aug 31, 2023 | 1,885.00 | 1,910.00 | 1,885.00 | 1,910.00 | 1,888.16 | 353 |
| Aug 30, 2023 | 1,885.00 | 1,885.00 | 1,871.00 | 1,884.00 | 1,862.46 | 27 |
| Aug 29, 2023 | 1,880.00 | 1,890.00 | 1,875.00 | 1,875.00 | 1,853.56 | 624 |
| Aug 28, 2023 | 1,855.00 | 1,879.00 | 1,855.00 | 1,870.00 | 1,848.62 | 246 |
| Aug 25, 2023 | 1,854.00 | 1,865.00 | 1,842.00 | 1,852.00 | 1,830.82 | 793 |
| Aug 24, 2023 | 1,841.00 | 1,870.00 | 1,841.00 | 1,868.00 | 1,846.64 | 516 |
| Aug 23, 2023 | 1,849.00 | 1,863.00 | 1,845.00 | 1,861.00 | 1,839.72 | 817 |
| Aug 22, 2023 | 1,848.00 | 1,850.00 | 1,845.00 | 1,845.00 | 1,823.90 | 291 |
| Aug 21, 2023 | 1,834.00 | 1,847.00 | 1,830.00 | 1,847.00 | 1,825.88 | 107 |
| Aug 18, 2023 | 1,831.00 | 1,831.00 | 1,800.00 | 1,823.00 | 1,802.15 | 750 |
| Aug 17, 2023 | 1,842.00 | 1,850.00 | 1,830.00 | 1,845.00 | 1,823.90 | 333 |
| Aug 16, 2023 | 1,842.00 | 1,854.00 | 1,841.00 | 1,854.00 | 1,832.80 | 343 |
| Aug 15, 2023 | 1,869.00 | 1,869.00 | 1,843.00 | 1,861.00 | 1,839.72 | 270 |
| Aug 14, 2023 | 1,870.00 | 1,885.00 | 1,847.00 | 1,847.00 | 1,825.88 | 294 |
| Aug 10, 2023 | 1,855.00 | 1,870.00 | 1,855.00 | 1,857.00 | 1,835.77 | 458 |
| Aug 9, 2023 | 1,860.00 | 1,860.00 | 1,845.00 | 1,845.00 | 1,823.90 | 74 |
| Aug 8, 2023 | 1,860.00 | 1,865.00 | 1,841.00 | 1,850.00 | 1,828.85 | 353 |
| Aug 7, 2023 | 1,852.00 | 1,860.00 | 1,850.00 | 1,850.00 | 1,828.85 | 48 |
| Aug 4, 2023 | 1,870.00 | 1,870.00 | 1,855.00 | 1,864.00 | 1,842.69 | 34 |
| Aug 3, 2023 | 1,884.00 | 1,886.00 | 1,856.00 | 1,861.00 | 1,839.72 | 560 |
| Aug 2, 2023 | 1,899.00 | 1,950.00 | 1,812.00 | 1,880.00 | 1,858.50 | 3,018 |
| Aug 1, 2023 | 1,873.00 | 1,913.00 | 1,873.00 | 1,900.00 | 1,878.27 | 2,283 |
| Jul 31, 2023 | 1,860.00 | 1,890.00 | 1,847.00 | 1,847.00 | 1,825.88 | 756 |
| Jul 28, 2023 | 1,861.00 | 1,863.00 | 1,845.00 | 1,863.00 | 1,841.70 | 59 |
| Jul 27, 2023 | 1,861.00 | 1,865.00 | 1,860.00 | 1,865.00 | 1,843.67 | 531 |
| Jul 26, 2023 | 1,845.00 | 1,862.00 | 1,845.00 | 1,858.00 | 1,836.75 | 16 |
| Jul 25, 2023 | 1,862.00 | 1,862.00 | 1,835.00 | 1,862.00 | 1,840.71 | 92 |
| Jul 24, 2023 | 1,862.00 | 1,862.00 | 1,860.00 | 1,862.00 | 1,840.71 | 94 |
| Jul 21, 2023 | 1,846.00 | 1,862.00 | 1,846.00 | 1,862.00 | 1,840.71 | 182 |
| Jul 20, 2023 | 1,843.00 | 1,855.00 | 1,843.00 | 1,851.00 | 1,829.83 | 348 |
| Jul 19, 2023 | 1,848.00 | 1,862.00 | 1,848.00 | 1,860.00 | 1,838.73 | 117 |
| Jul 18, 2023 | 1,865.00 | 1,869.00 | 1,826.00 | 1,860.00 | 1,838.73 | 110 |
| Jul 14, 2023 | 1,865.00 | 1,865.00 | 1,825.00 | 1,865.00 | 1,843.67 | 57 |
| Jul 13, 2023 | 1,839.00 | 1,867.00 | 1,825.00 | 1,867.00 | 1,845.65 | 19 |
| Jul 12, 2023 | 1,852.00 | 1,854.00 | 1,825.00 | 1,825.00 | 1,804.13 | 489 |
| Jul 11, 2023 | 1,876.00 | 1,876.00 | 1,840.00 | 1,858.00 | 1,836.75 | 815 |
| Jul 10, 2023 | 1,852.00 | 1,876.00 | 1,852.00 | 1,876.00 | 1,854.55 | 341 |
| Jul 8, 2023 | 13.00 Dividend | |||||
| Jul 7, 2023 | 1,882.00 | 1,889.00 | 1,854.00 | 1,877.00 | 1,842.69 | 177 |
| Jul 6, 2023 | 1,888.00 | 1,889.00 | 1,864.00 | 1,879.00 | 1,844.65 | 434 |
| Jul 5, 2023 | 1,914.00 | 1,918.00 | 1,894.00 | 1,915.00 | 1,879.99 | 493 |
| Jul 4, 2023 | 1,919.00 | 1,920.00 | 1,900.00 | 1,920.00 | 1,884.90 | 654 |
| Jul 3, 2023 | 1,899.00 | 1,925.00 | 1,894.00 | 1,919.00 | 1,883.92 | 616 |
| Jun 30, 2023 | 1,897.00 | 1,900.00 | 1,884.00 | 1,885.00 | 1,850.54 | 159 |
| Jun 29, 2023 | 1,884.00 | 1,899.00 | 1,884.00 | 1,884.00 | 1,849.56 | 417 |
| Jun 28, 2023 | 1,860.00 | 1,884.00 | 1,860.00 | 1,884.00 | 1,849.56 | 156 |
| Jun 27, 2023 | 1,876.00 | 1,889.00 | 1,856.00 | 1,870.00 | 1,835.81 | 435 |
| Jun 26, 2023 | 1,888.00 | 1,888.00 | 1,879.00 | 1,879.00 | 1,844.65 | 72 |
| Jun 23, 2023 | 1,906.00 | 1,912.00 | 1,867.00 | 1,885.00 | 1,850.54 | 476 |
| Jun 22, 2023 | 1,900.00 | 1,905.00 | 1,900.00 | 1,905.00 | 1,870.17 | 233 |
| Jun 21, 2023 | 1,888.00 | 1,914.00 | 1,813.00 | 1,900.00 | 1,865.27 | 1,175 |
| Jun 20, 2023 | 1,912.00 | 1,914.00 | 1,888.00 | 1,905.00 | 1,870.17 | 199 |
| Jun 19, 2023 | 1,921.00 | 1,922.00 | 1,891.00 | 1,915.00 | 1,879.99 | 321 |
| Jun 16, 2023 | 1,923.00 | 1,923.00 | 1,895.00 | 1,921.00 | 1,885.88 | 305 |
| Jun 15, 2023 | 1,895.00 | 1,926.00 | 1,895.00 | 1,923.00 | 1,887.85 | 325 |
| Jun 14, 2023 | 1,940.00 | 1,940.00 | 1,851.00 | 1,926.00 | 1,890.79 | 1,171 |
| Jun 13, 2023 | 1,850.00 | 1,940.00 | 1,850.00 | 1,915.00 | 1,879.99 | 758 |
| Jun 12, 2023 | 1,850.00 | 1,850.00 | 1,840.00 | 1,850.00 | 1,816.18 | 151 |
| Jun 9, 2023 | 1,841.00 | 1,848.00 | 1,829.00 | 1,848.00 | 1,814.22 | 207 |
| Jun 8, 2023 | 1,830.00 | 1,845.00 | 1,811.00 | 1,820.00 | 1,786.73 | 195 |
| Jun 7, 2023 | 1,848.00 | 1,849.00 | 1,830.00 | 1,831.00 | 1,797.53 | 1,443 |
| Jun 6, 2023 | 1,826.00 | 1,839.00 | 1,795.00 | 1,839.00 | 1,805.38 | 571 |
| Jun 5, 2023 | 1,810.00 | 1,827.00 | 1,800.00 | 1,823.00 | 1,789.67 | 671 |
| Jun 2, 2023 | 1,786.00 | 1,810.00 | 1,786.00 | 1,810.00 | 1,776.91 | 287 |
| Jun 1, 2023 | 1,781.00 | 1,786.00 | 1,766.00 | 1,786.00 | 1,753.35 | 1,120 |
| May 31, 2023 | 1,790.00 | 1,805.00 | 1,768.00 | 1,768.00 | 1,735.68 | 540 |
| May 30, 2023 | 1,800.00 | 1,800.00 | 1,783.00 | 1,798.00 | 1,765.13 | 345 |
| May 29, 2023 | 1,805.00 | 1,805.00 | 1,788.00 | 1,800.00 | 1,767.09 | 242 |
| May 26, 2023 | 1,794.00 | 1,800.00 | 1,790.00 | 1,799.00 | 1,766.11 | 81 |
| May 25, 2023 | 1,785.00 | 1,800.00 | 1,771.00 | 1,780.00 | 1,747.46 | 356 |
| May 24, 2023 | 1,776.00 | 1,781.00 | 1,769.00 | 1,780.00 | 1,747.46 | 731 |
| May 23, 2023 | 1,774.00 | 1,799.00 | 1,774.00 | 1,782.00 | 1,749.42 | 997 |
| May 22, 2023 | 1,784.00 | 1,790.00 | 1,780.00 | 1,789.00 | 1,756.29 | 485 |
| May 19, 2023 | 1,774.00 | 1,785.00 | 1,774.00 | 1,784.00 | 1,751.39 | 521 |
| May 18, 2023 | 1,750.00 | 1,775.00 | 1,750.00 | 1,773.00 | 1,740.59 | 549 |
| May 17, 2023 | 1,754.00 | 1,755.00 | 1,745.00 | 1,755.00 | 1,722.92 | 544 |
| May 16, 2023 | 1,750.00 | 1,750.00 | 1,740.00 | 1,740.00 | 1,708.19 | 572 |
| May 15, 2023 | 1,745.00 | 1,745.00 | 1,695.00 | 1,740.00 | 1,708.19 | 1,123 |
| May 12, 2023 | 1,740.00 | 1,745.00 | 1,710.00 | 1,723.00 | 1,691.50 | 761 |
| May 11, 2023 | 1,745.00 | 1,745.00 | 1,740.00 | 1,740.00 | 1,708.19 | 120 |
| May 10, 2023 | 1,744.00 | 1,744.00 | 1,735.00 | 1,744.00 | 1,712.12 | 1,187 |
| May 9, 2023 | 1,720.00 | 1,744.00 | 1,720.00 | 1,740.00 | 1,708.19 | 753 |
| May 8, 2023 | 1,725.00 | 1,725.00 | 1,715.00 | 1,721.00 | 1,689.54 | 193 |
| May 2, 2023 | 1,731.00 | 1,731.00 | 1,681.00 | 1,725.00 | 1,693.46 | 579 |
| May 1, 2023 | 1,740.00 | 1,744.00 | 1,710.00 | 1,729.00 | 1,697.39 | 1,905 |
| Apr 28, 2023 | 1,695.00 | 1,771.00 | 1,688.00 | 1,730.00 | 1,698.37 | 5,356 |
| Apr 27, 2023 | 1,683.00 | 1,685.00 | 1,670.00 | 1,684.00 | 1,653.21 | 358 |
| Apr 26, 2023 | 1,679.00 | 1,679.00 | 1,675.00 | 1,678.00 | 1,647.32 | 43 |
| Apr 25, 2023 | 1,677.00 | 1,686.00 | 1,676.00 | 1,676.00 | 1,645.36 | 928 |
| Apr 24, 2023 | 1,675.00 | 1,676.00 | 1,670.00 | 1,675.00 | 1,644.38 | 121 |
| Apr 21, 2023 | 1,676.00 | 1,676.00 | 1,669.00 | 1,669.00 | 1,638.49 | 95 |
| Apr 20, 2023 | 1,669.00 | 1,676.00 | 1,669.00 | 1,676.00 | 1,645.36 | 25 |
| Apr 19, 2023 | 1,676.00 | 1,677.00 | 1,676.00 | 1,676.00 | 1,645.36 | 266 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%