NasdaqGM - Delayed Quote • USD
AdvisorShares Dorsey Wright ADR ETF (AADR)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 60.14 | 60.27 | 60.14 | 60.27 | 60.27 | 225 |
Apr 23, 2024 | 61.03 | 61.09 | 61.03 | 61.09 | 61.09 | 200 |
Apr 22, 2024 | 60.17 | 60.91 | 60.17 | 60.77 | 60.77 | 600 |
Apr 19, 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | 100 |
Apr 18, 2024 | 59.94 | 59.94 | 59.59 | 59.84 | 59.84 | 600 |
Apr 17, 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | 200 |
Apr 16, 2024 | 59.39 | 59.79 | 59.39 | 59.79 | 59.79 | 500 |
Apr 15, 2024 | 60.46 | 60.61 | 60.04 | 60.04 | 60.04 | 3,600 |
Apr 12, 2024 | 61.24 | 61.24 | 61.04 | 61.15 | 61.15 | 600 |
Apr 11, 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | 100 |
Apr 10, 2024 | 61.73 | 61.80 | 61.73 | 61.80 | 61.80 | 900 |
Apr 9, 2024 | 62.78 | 62.78 | 62.22 | 62.22 | 62.22 | 900 |
Apr 8, 2024 | 62.06 | 62.84 | 62.06 | 62.48 | 62.48 | 600 |
Apr 5, 2024 | 61.19 | 62.12 | 61.19 | 62.12 | 62.12 | 1,100 |
Apr 4, 2024 | 63.18 | 63.18 | 61.71 | 61.91 | 61.91 | 500 |
Apr 3, 2024 | 62.19 | 62.66 | 61.51 | 62.54 | 62.54 | 5,200 |
Apr 2, 2024 | 61.17 | 61.32 | 61.17 | 61.24 | 61.24 | 600 |
Apr 1, 2024 | 61.46 | 61.94 | 61.43 | 61.94 | 61.94 | 800 |
Mar 28, 2024 | 62.15 | 62.21 | 62.09 | 62.21 | 62.21 | 500 |
Mar 27, 2024 | 61.91 | 62.27 | 61.91 | 62.20 | 62.20 | 3,200 |
Mar 26, 2024 | 62.49 | 62.49 | 62.02 | 62.02 | 62.02 | 600 |
Mar 25, 2024 | 63.00 | 63.00 | 62.28 | 62.28 | 62.28 | 700 |
Mar 22, 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | 100 |
Mar 21, 2024 | 0.02 Dividend | |||||
Mar 21, 2024 | 61.85 | 62.31 | 61.85 | 62.31 | 62.31 | 1,600 |
Mar 20, 2024 | 61.60 | 62.11 | 61.60 | 62.11 | 62.09 | 300 |
Mar 19, 2024 | 61.12 | 61.12 | 61.02 | 61.02 | 61.00 | 400 |
Mar 18, 2024 | 60.36 | 61.24 | 60.36 | 60.70 | 60.68 | 1,300 |
Mar 15, 2024 | 60.46 | 60.58 | 60.46 | 60.58 | 60.56 | 200 |
Mar 14, 2024 | 60.64 | 60.95 | 60.58 | 60.60 | 60.58 | 5,200 |
Mar 13, 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.01 | 100 |
Mar 12, 2024 | 59.80 | 60.50 | 59.80 | 60.50 | 60.48 | 3,100 |
Mar 11, 2024 | 59.61 | 59.87 | 59.61 | 59.87 | 59.85 | 600 |
Mar 8, 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.01 | 100 |
Mar 7, 2024 | 60.37 | 60.66 | 60.37 | 60.60 | 60.58 | 800 |
Mar 6, 2024 | 59.95 | 59.95 | 59.93 | 59.93 | 59.91 | 1,700 |
Mar 5, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.23 | 100 |
Mar 4, 2024 | 59.45 | 59.80 | 59.24 | 59.80 | 59.78 | 2,900 |
Mar 1, 2024 | 58.87 | 59.15 | 58.82 | 59.11 | 59.09 | 2,600 |
Feb 29, 2024 | 58.13 | 58.13 | 58.02 | 58.02 | 58.01 | 400 |
Feb 28, 2024 | 57.93 | 58.00 | 57.93 | 58.00 | 57.99 | 1,100 |
Feb 27, 2024 | 58.44 | 58.61 | 58.07 | 58.07 | 58.06 | 900 |
Feb 26, 2024 | 58.50 | 58.50 | 58.08 | 58.21 | 58.20 | 1,300 |
Feb 23, 2024 | 57.86 | 58.12 | 57.86 | 58.12 | 58.11 | 800 |
Feb 22, 2024 | 58.04 | 58.43 | 58.04 | 58.43 | 58.41 | 900 |
Feb 21, 2024 | 55.82 | 57.42 | 55.82 | 57.42 | 57.41 | 4,400 |
Feb 20, 2024 | 57.21 | 57.59 | 56.91 | 57.13 | 57.12 | 7,000 |
Feb 16, 2024 | 57.35 | 57.35 | 57.19 | 57.19 | 57.18 | 200 |
Feb 15, 2024 | 57.31 | 57.32 | 57.09 | 57.32 | 57.31 | 600 |
Feb 14, 2024 | 56.42 | 57.06 | 56.42 | 57.06 | 57.05 | 1,600 |
Feb 13, 2024 | 56.13 | 56.39 | 55.95 | 55.95 | 55.94 | 1,700 |
Feb 12, 2024 | 56.96 | 57.06 | 56.92 | 56.97 | 56.96 | 900 |
Feb 9, 2024 | 56.62 | 56.93 | 56.51 | 56.93 | 56.92 | 500 |
Feb 8, 2024 | 55.31 | 56.34 | 55.31 | 56.10 | 56.09 | 1,400 |
Feb 7, 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.15 | 100 |
Feb 6, 2024 | 56.27 | 56.62 | 56.20 | 56.62 | 56.61 | 700 |
Feb 5, 2024 | 56.06 | 56.34 | 56.06 | 56.34 | 56.33 | 300 |
Feb 2, 2024 | 56.68 | 56.68 | 56.55 | 56.55 | 56.54 | 700 |
Feb 1, 2024 | 56.78 | 57.02 | 56.78 | 57.02 | 57.01 | 300 |
Jan 31, 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.96 | 100 |
Jan 30, 2024 | 56.10 | 56.10 | 56.07 | 56.07 | 56.06 | 700 |
Jan 29, 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.94 | 200 |
Jan 26, 2024 | 55.98 | 56.13 | 55.98 | 56.13 | 56.12 | 300 |
Jan 25, 2024 | 55.51 | 55.71 | 55.51 | 55.71 | 55.70 | 600 |
Jan 24, 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.16 | 200 |
Jan 23, 2024 | 55.30 | 55.30 | 54.43 | 54.43 | 54.42 | 400 |
Jan 22, 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.38 | 3,100 |
Jan 19, 2024 | 53.88 | 54.69 | 53.88 | 54.69 | 54.68 | 600 |
Jan 18, 2024 | 54.12 | 54.44 | 54.12 | 54.44 | 54.43 | 500 |
Jan 17, 2024 | 53.59 | 53.77 | 53.59 | 53.69 | 53.68 | 700 |
Jan 16, 2024 | 54.29 | 54.45 | 54.11 | 54.11 | 54.10 | 1,200 |
Jan 12, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.34 | 300 |
Jan 11, 2024 | 54.86 | 54.86 | 54.78 | 54.78 | 54.77 | 300 |
Jan 10, 2024 | 54.38 | 54.93 | 54.38 | 54.93 | 54.92 | 400 |
Jan 9, 2024 | 54.71 | 54.71 | 54.64 | 54.64 | 54.63 | 200 |
Jan 8, 2024 | 55.48 | 55.48 | 54.73 | 55.41 | 55.40 | 1,000 |
Jan 5, 2024 | 54.87 | 55.01 | 54.87 | 55.01 | 55.00 | 200 |
Jan 4, 2024 | 55.04 | 55.04 | 54.66 | 54.81 | 54.80 | 900 |
Jan 3, 2024 | 54.33 | 54.51 | 54.33 | 54.39 | 54.38 | 700 |
Jan 2, 2024 | 54.84 | 55.02 | 54.84 | 55.02 | 55.01 | 600 |
Dec 29, 2023 | 55.96 | 56.22 | 55.93 | 56.22 | 56.21 | 500 |
Dec 28, 2023 | 56.05 | 56.09 | 55.97 | 56.06 | 56.05 | 1,100 |
Dec 27, 2023 | 56.34 | 56.34 | 56.00 | 56.09 | 56.08 | 1,000 |
Dec 26, 2023 | 0.16 Dividend | |||||
Dec 26, 2023 | 54.97 | 56.04 | 54.97 | 56.04 | 56.03 | 900 |
Dec 22, 2023 | 55.90 | 56.12 | 55.87 | 55.88 | 55.70 | 1,900 |
Dec 21, 2023 | 55.83 | 55.97 | 54.91 | 55.78 | 55.60 | 3,000 |
Dec 20, 2023 | 55.51 | 55.75 | 54.44 | 54.80 | 54.63 | 800 |
Dec 19, 2023 | 55.83 | 56.22 | 55.83 | 56.22 | 56.04 | 400 |
Dec 18, 2023 | 54.74 | 55.62 | 54.74 | 55.51 | 55.33 | 1,700 |
Dec 15, 2023 | 55.38 | 55.38 | 54.94 | 55.10 | 54.93 | 300 |
Dec 14, 2023 | 55.71 | 55.71 | 55.55 | 55.64 | 55.46 | 1,300 |
Dec 13, 2023 | 54.31 | 55.39 | 54.31 | 55.39 | 55.21 | 900 |
Dec 12, 2023 | 54.36 | 54.61 | 54.30 | 54.61 | 54.44 | 400 |
Dec 11, 2023 | 54.23 | 54.41 | 54.23 | 54.41 | 54.24 | 300 |
Dec 8, 2023 | 53.02 | 54.21 | 53.02 | 54.05 | 53.88 | 1,400 |
Dec 7, 2023 | 53.01 | 53.70 | 53.01 | 53.70 | 53.53 | 500 |
Dec 6, 2023 | 54.02 | 54.02 | 53.13 | 53.25 | 53.08 | 1,500 |
Dec 5, 2023 | 53.63 | 53.74 | 53.56 | 53.74 | 53.57 | 1,800 |
Dec 4, 2023 | 53.75 | 54.10 | 53.75 | 54.10 | 53.93 | 3,400 |
Dec 1, 2023 | 54.09 | 54.45 | 54.09 | 54.45 | 54.28 | 400 |
Nov 30, 2023 | 53.87 | 53.87 | 53.84 | 53.84 | 53.67 | 400 |
Nov 29, 2023 | 53.89 | 54.19 | 53.89 | 54.19 | 54.02 | 400 |
Nov 28, 2023 | 53.52 | 53.52 | 53.50 | 53.50 | 53.33 | 400 |
Nov 27, 2023 | 53.75 | 54.18 | 53.74 | 54.18 | 54.01 | 1,400 |
Nov 24, 2023 | 53.26 | 53.55 | 53.26 | 53.55 | 53.38 | 200 |
Nov 22, 2023 | 52.43 | 52.53 | 52.37 | 52.53 | 52.36 | 400 |
Nov 21, 2023 | 52.49 | 52.49 | 52.30 | 52.30 | 52.13 | 500 |
Nov 20, 2023 | 51.81 | 53.01 | 51.81 | 53.01 | 52.84 | 4,500 |
Nov 17, 2023 | 51.04 | 51.04 | 51.04 | 51.04 | 50.88 | 100 |
Nov 16, 2023 | 50.70 | 50.76 | 50.60 | 50.76 | 50.60 | 1,800 |
Nov 15, 2023 | 51.03 | 51.15 | 50.54 | 50.70 | 50.54 | 6,500 |
Nov 14, 2023 | 50.95 | 50.95 | 50.95 | 50.95 | 50.79 | 100 |
Nov 13, 2023 | 49.85 | 49.85 | 49.78 | 49.78 | 49.62 | 200 |
Nov 10, 2023 | 49.30 | 49.86 | 49.30 | 49.86 | 49.70 | 1,700 |
Nov 9, 2023 | 49.48 | 49.48 | 48.95 | 48.95 | 48.79 | 700 |
Nov 8, 2023 | 49.26 | 49.47 | 49.26 | 49.47 | 49.31 | 1,400 |
Nov 7, 2023 | 49.01 | 49.27 | 49.01 | 49.27 | 49.11 | 500 |
Nov 6, 2023 | 49.88 | 49.88 | 49.62 | 49.62 | 49.46 | 400 |
Nov 3, 2023 | 49.59 | 49.87 | 49.59 | 49.87 | 49.71 | 400 |
Nov 2, 2023 | 48.79 | 49.06 | 48.79 | 49.06 | 48.90 | 400 |
Nov 1, 2023 | 47.12 | 48.19 | 47.12 | 48.19 | 48.04 | 400 |
Oct 31, 2023 | 47.15 | 47.17 | 47.15 | 47.17 | 47.02 | 200 |
Oct 30, 2023 | 47.53 | 47.69 | 47.38 | 47.47 | 47.32 | 3,700 |
Oct 27, 2023 | 47.24 | 47.24 | 47.24 | 47.24 | 47.09 | 100 |
Oct 26, 2023 | 47.52 | 47.58 | 47.38 | 47.58 | 47.43 | 1,700 |
Oct 25, 2023 | 47.86 | 47.86 | 47.60 | 47.60 | 47.45 | 300 |
Oct 24, 2023 | 46.37 | 48.25 | 46.37 | 47.88 | 47.73 | 3,800 |
Oct 23, 2023 | 46.55 | 47.52 | 46.55 | 47.52 | 47.37 | 900 |
Oct 20, 2023 | 47.51 | 47.61 | 47.51 | 47.61 | 47.46 | 300 |
Oct 19, 2023 | 48.28 | 48.28 | 48.11 | 48.11 | 47.96 | 400 |
Oct 18, 2023 | 49.57 | 49.57 | 49.03 | 49.10 | 48.94 | 2,100 |
Oct 17, 2023 | 50.05 | 50.05 | 50.05 | 50.05 | 49.89 | 200 |
Oct 16, 2023 | 49.68 | 49.69 | 49.68 | 49.69 | 49.53 | 600 |
Oct 13, 2023 | 49.43 | 49.43 | 49.40 | 49.43 | 49.27 | 1,200 |
Oct 12, 2023 | 48.87 | 49.89 | 48.87 | 49.68 | 49.52 | 2,400 |
Oct 11, 2023 | 49.99 | 50.33 | 49.82 | 50.33 | 50.17 | 800 |
Oct 10, 2023 | 49.00 | 49.33 | 48.97 | 49.18 | 49.02 | 2,800 |
Oct 9, 2023 | 46.98 | 48.61 | 46.98 | 48.33 | 48.18 | 400 |
Oct 6, 2023 | 48.16 | 48.58 | 48.16 | 48.58 | 48.43 | 1,200 |
Oct 5, 2023 | 47.46 | 47.82 | 47.41 | 47.82 | 47.67 | 1,100 |
Oct 4, 2023 | 47.48 | 47.48 | 46.95 | 47.46 | 47.31 | 3,700 |
Oct 3, 2023 | 47.64 | 47.64 | 47.40 | 47.40 | 47.25 | 500 |
Oct 2, 2023 | 48.77 | 48.77 | 48.77 | 48.77 | 48.62 | 300 |
Sep 29, 2023 | 49.02 | 49.02 | 49.02 | 49.02 | 48.86 | 100 |
Sep 28, 2023 | 49.27 | 49.27 | 49.27 | 49.27 | 49.11 | 100 |
Sep 27, 2023 | 48.54 | 48.62 | 48.53 | 48.62 | 48.47 | 600 |
Sep 26, 2023 | 48.70 | 48.81 | 48.02 | 48.02 | 47.87 | 700 |
Sep 25, 2023 | 0.13 Dividend | |||||
Sep 25, 2023 | 48.96 | 48.96 | 48.91 | 48.91 | 48.75 | 600 |
Sep 22, 2023 | 49.65 | 49.72 | 49.39 | 49.49 | 49.21 | 700 |
Sep 21, 2023 | 49.72 | 49.72 | 49.35 | 49.42 | 49.14 | 2,300 |
Sep 20, 2023 | 50.94 | 50.94 | 50.37 | 50.37 | 50.08 | 600 |
Sep 19, 2023 | 50.36 | 50.43 | 50.01 | 50.37 | 50.08 | 4,700 |
Sep 18, 2023 | 50.79 | 50.79 | 50.79 | 50.79 | 50.50 | 100 |
Sep 15, 2023 | 50.67 | 50.67 | 50.44 | 50.44 | 50.15 | 600 |
Sep 14, 2023 | 50.65 | 50.78 | 50.65 | 50.78 | 50.49 | 200 |
Sep 13, 2023 | 50.28 | 50.41 | 50.28 | 50.41 | 50.12 | 200 |
Sep 12, 2023 | 50.68 | 50.68 | 50.45 | 50.50 | 50.21 | 21,600 |
Sep 11, 2023 | 50.91 | 50.91 | 50.83 | 50.83 | 50.54 | 18,500 |
Sep 8, 2023 | 50.89 | 50.89 | 50.31 | 50.38 | 50.09 | 2,600 |
Sep 7, 2023 | 50.74 | 51.06 | 50.74 | 50.86 | 50.57 | 500 |
Sep 6, 2023 | 51.60 | 51.60 | 51.58 | 51.58 | 51.28 | 300 |
Sep 5, 2023 | 50.43 | 52.22 | 50.43 | 51.61 | 51.31 | 3,300 |
Sep 1, 2023 | 51.98 | 52.54 | 51.98 | 52.16 | 51.86 | 2,700 |
Aug 31, 2023 | 52.37 | 52.37 | 52.19 | 52.19 | 51.89 | 400 |
Aug 30, 2023 | 52.98 | 52.98 | 52.58 | 52.58 | 52.28 | 1,200 |
Aug 29, 2023 | 52.29 | 52.62 | 52.29 | 52.61 | 52.31 | 3,000 |
Aug 28, 2023 | 52.06 | 52.06 | 52.00 | 52.00 | 51.70 | 200 |
Aug 25, 2023 | 51.29 | 51.55 | 51.29 | 51.55 | 51.25 | 400 |
Aug 24, 2023 | 51.68 | 51.68 | 51.05 | 51.05 | 50.76 | 1,000 |
Aug 23, 2023 | 50.00 | 51.42 | 50.00 | 51.42 | 51.13 | 700 |
Aug 22, 2023 | 50.84 | 50.94 | 50.64 | 50.94 | 50.65 | 800 |
Aug 21, 2023 | 49.36 | 50.66 | 49.36 | 50.66 | 50.37 | 2,400 |
Aug 18, 2023 | 50.15 | 50.37 | 50.04 | 50.31 | 50.02 | 1,600 |
Aug 17, 2023 | 50.00 | 50.94 | 50.00 | 50.18 | 49.89 | 1,300 |
Aug 16, 2023 | 51.03 | 51.18 | 50.60 | 50.69 | 50.40 | 800 |
Aug 15, 2023 | 51.01 | 51.02 | 50.97 | 51.02 | 50.73 | 700 |
Aug 14, 2023 | 50.06 | 51.49 | 50.06 | 51.39 | 51.10 | 3,500 |
Aug 11, 2023 | 51.45 | 51.45 | 51.36 | 51.36 | 51.07 | 400 |
Aug 10, 2023 | 51.99 | 52.27 | 51.95 | 51.95 | 51.65 | 800 |
Aug 9, 2023 | 51.89 | 51.89 | 51.89 | 51.89 | 51.59 | 100 |
Aug 8, 2023 | 51.66 | 51.66 | 51.62 | 51.65 | 51.35 | 800 |
Aug 7, 2023 | 51.59 | 51.77 | 51.59 | 51.77 | 51.47 | 600 |
Aug 4, 2023 | 51.70 | 52.05 | 51.49 | 51.49 | 51.19 | 800 |
Aug 3, 2023 | 51.54 | 51.68 | 51.38 | 51.38 | 51.09 | 1,600 |
Aug 2, 2023 | 51.52 | 51.52 | 51.14 | 51.14 | 50.85 | 1,900 |
Aug 1, 2023 | 52.70 | 52.70 | 52.58 | 52.58 | 52.28 | 400 |
Jul 31, 2023 | 52.64 | 53.11 | 52.64 | 53.11 | 52.81 | 900 |
Jul 28, 2023 | 52.73 | 52.94 | 52.67 | 52.84 | 52.54 | 900 |
Jul 27, 2023 | 52.51 | 52.52 | 51.67 | 51.67 | 51.37 | 1,800 |
Jul 26, 2023 | 51.87 | 52.11 | 51.87 | 52.11 | 51.81 | 800 |
Jul 25, 2023 | 52.08 | 52.26 | 52.08 | 52.26 | 51.96 | 900 |
Jul 24, 2023 | 50.89 | 51.81 | 50.89 | 51.49 | 51.19 | 800 |
Jul 21, 2023 | 51.48 | 51.53 | 51.38 | 51.45 | 51.16 | 3,800 |
Jul 20, 2023 | 51.30 | 51.51 | 51.13 | 51.13 | 50.84 | 9,100 |
Jul 19, 2023 | 51.14 | 51.32 | 51.06 | 51.29 | 51.00 | 900 |
Jul 18, 2023 | 51.36 | 51.42 | 51.36 | 51.42 | 51.13 | 8,700 |
Jul 17, 2023 | 51.00 | 51.56 | 51.00 | 51.56 | 51.26 | 1,200 |
Jul 14, 2023 | 50.76 | 50.76 | 50.39 | 50.73 | 50.44 | 9,800 |
Jul 13, 2023 | 50.22 | 50.84 | 50.22 | 50.56 | 50.27 | 700 |
Jul 12, 2023 | 48.10 | 50.14 | 48.10 | 50.02 | 49.73 | 2,200 |
Jul 11, 2023 | 48.79 | 49.12 | 48.73 | 49.12 | 48.84 | 1,300 |
Jul 10, 2023 | 48.74 | 48.77 | 48.67 | 48.67 | 48.39 | 4,700 |
Jul 7, 2023 | 48.34 | 48.95 | 48.34 | 48.67 | 48.39 | 1,400 |
Jul 6, 2023 | 48.22 | 48.59 | 48.10 | 48.10 | 47.82 | 8,500 |
Jul 5, 2023 | 49.09 | 49.20 | 49.00 | 49.20 | 48.92 | 1,900 |
Jul 3, 2023 | 48.16 | 49.55 | 48.16 | 49.37 | 49.09 | 1,600 |
Jun 30, 2023 | 49.35 | 49.61 | 49.35 | 49.61 | 49.33 | 1,900 |
Jun 29, 2023 | 49.01 | 49.09 | 48.92 | 49.09 | 48.81 | 2,100 |
Jun 28, 2023 | 48.98 | 48.98 | 48.98 | 48.98 | 48.70 | 100 |
Jun 27, 2023 | 47.73 | 49.05 | 47.73 | 48.98 | 48.70 | 1,500 |
Jun 26, 2023 | 48.79 | 48.79 | 48.79 | 48.79 | 48.51 | 100 |
Jun 23, 2023 | 48.81 | 48.89 | 48.77 | 48.89 | 48.61 | 1,700 |
Jun 22, 2023 | 0.13 Dividend | |||||
Jun 22, 2023 | 49.28 | 49.42 | 49.19 | 49.38 | 49.10 | 2,200 |
Jun 21, 2023 | 49.64 | 49.66 | 49.48 | 49.61 | 49.20 | 1,500 |
Jun 20, 2023 | 49.77 | 49.77 | 49.61 | 49.61 | 49.20 | 1,100 |
Jun 16, 2023 | 50.56 | 50.58 | 50.35 | 50.48 | 50.06 | 1,500 |
Jun 15, 2023 | 49.99 | 50.43 | 49.98 | 50.42 | 50.00 | 7,700 |
Jun 14, 2023 | 50.06 | 50.06 | 50.00 | 50.00 | 49.59 | 600 |
Jun 13, 2023 | 49.00 | 49.53 | 48.60 | 49.38 | 48.97 | 3,300 |
Jun 12, 2023 | 49.03 | 49.03 | 48.81 | 49.00 | 48.59 | 1,100 |
Jun 9, 2023 | 49.00 | 49.22 | 49.00 | 49.05 | 48.64 | 1,200 |
Jun 8, 2023 | 48.87 | 48.88 | 48.76 | 48.88 | 48.47 | 800 |
Jun 7, 2023 | 48.84 | 48.84 | 48.41 | 48.46 | 48.06 | 2,800 |
Jun 6, 2023 | 47.61 | 48.66 | 47.54 | 48.66 | 48.26 | 2,400 |
Jun 5, 2023 | 47.50 | 47.92 | 45.76 | 47.80 | 47.40 | 4,000 |
Jun 2, 2023 | 47.53 | 48.50 | 46.81 | 47.97 | 47.57 | 22,900 |
Jun 1, 2023 | 46.49 | 47.66 | 45.95 | 46.96 | 46.57 | 8,000 |
May 31, 2023 | 45.87 | 45.97 | 45.87 | 45.97 | 45.59 | 400 |
May 30, 2023 | 46.44 | 46.56 | 46.37 | 46.47 | 46.08 | 1,000 |
May 26, 2023 | 46.93 | 47.13 | 46.93 | 47.13 | 46.74 | 700 |
May 25, 2023 | 46.50 | 46.50 | 46.50 | 46.50 | 46.11 | 100 |
May 24, 2023 | 46.49 | 46.52 | 46.22 | 46.52 | 46.13 | 2,600 |
May 23, 2023 | 47.50 | 47.50 | 46.75 | 46.75 | 46.36 | 1,100 |
May 22, 2023 | 47.73 | 47.81 | 47.72 | 47.72 | 47.32 | 500 |
May 19, 2023 | 47.71 | 47.84 | 47.62 | 47.69 | 47.29 | 2,300 |
May 18, 2023 | 47.67 | 47.79 | 47.52 | 47.79 | 47.39 | 900 |
May 17, 2023 | 47.42 | 47.96 | 47.42 | 47.96 | 47.56 | 900 |
May 16, 2023 | 47.70 | 47.70 | 47.39 | 47.48 | 47.09 | 1,500 |
May 15, 2023 | 47.36 | 48.01 | 47.36 | 48.01 | 47.61 | 1,300 |
May 12, 2023 | 47.66 | 47.66 | 47.13 | 47.13 | 46.74 | 3,900 |
May 11, 2023 | 47.18 | 47.47 | 47.18 | 47.47 | 47.08 | 800 |
May 10, 2023 | 47.14 | 47.14 | 46.87 | 47.02 | 46.63 | 1,500 |
May 9, 2023 | 45.62 | 47.16 | 45.62 | 46.86 | 46.47 | 1,700 |
May 8, 2023 | 47.14 | 47.31 | 47.14 | 47.22 | 46.83 | 1,600 |
May 5, 2023 | 46.97 | 47.24 | 46.97 | 47.22 | 46.83 | 600 |
May 4, 2023 | 46.50 | 46.56 | 46.25 | 46.34 | 45.96 | 3,500 |
May 3, 2023 | 47.07 | 47.18 | 46.82 | 46.82 | 46.43 | 2,800 |
May 2, 2023 | 47.01 | 47.17 | 47.01 | 47.09 | 46.70 | 500 |
May 1, 2023 | 48.19 | 48.19 | 47.60 | 47.61 | 47.21 | 800 |
Apr 28, 2023 | 47.32 | 48.08 | 47.32 | 48.08 | 47.68 | 700 |
Apr 27, 2023 | 47.33 | 47.55 | 47.33 | 47.55 | 47.16 | 400 |
Apr 26, 2023 | 47.33 | 47.65 | 47.30 | 47.30 | 46.91 | 1,000 |
Apr 25, 2023 | 47.42 | 47.42 | 47.30 | 47.30 | 46.91 | 500 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%