NYSEArca - Delayed Quote • USD
ALPS Clean Energy ETF (ACES)
At close: April 26 at 3:59 PM EDT
After hours: April 26 at 4:08 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 26, 2024 | 26.55 | 27.04 | 26.55 | 26.89 | 26.89 | 34,500 |
Apr 25, 2024 | 26.28 | 26.48 | 25.84 | 26.43 | 26.43 | 54,700 |
Apr 24, 2024 | 26.86 | 27.05 | 26.39 | 26.69 | 26.69 | 29,800 |
Apr 23, 2024 | 26.15 | 26.99 | 26.07 | 26.72 | 26.72 | 23,600 |
Apr 22, 2024 | 25.91 | 26.29 | 25.55 | 26.13 | 26.13 | 111,100 |
Apr 19, 2024 | 25.87 | 26.16 | 25.81 | 25.99 | 25.99 | 212,200 |
Apr 18, 2024 | 26.32 | 26.47 | 25.82 | 25.99 | 25.99 | 41,700 |
Apr 17, 2024 | 26.31 | 26.60 | 26.13 | 26.25 | 26.25 | 15,400 |
Apr 16, 2024 | 26.44 | 26.44 | 25.93 | 26.04 | 26.04 | 179,700 |
Apr 15, 2024 | 27.67 | 27.67 | 26.47 | 26.62 | 26.62 | 84,300 |
Apr 12, 2024 | 28.39 | 28.44 | 27.45 | 27.58 | 27.58 | 42,600 |
Apr 11, 2024 | 28.97 | 28.97 | 28.06 | 28.46 | 28.46 | 22,300 |
Apr 10, 2024 | 28.79 | 28.82 | 28.39 | 28.80 | 28.80 | 28,000 |
Apr 9, 2024 | 29.10 | 29.64 | 29.10 | 29.64 | 29.64 | 53,700 |
Apr 8, 2024 | 28.63 | 29.05 | 28.63 | 28.96 | 28.96 | 40,700 |
Apr 5, 2024 | 28.42 | 28.58 | 28.15 | 28.34 | 28.34 | 70,500 |
Apr 4, 2024 | 29.20 | 29.62 | 28.61 | 28.64 | 28.64 | 34,700 |
Apr 3, 2024 | 28.35 | 28.90 | 28.33 | 28.88 | 28.88 | 58,900 |
Apr 2, 2024 | 28.89 | 28.89 | 28.45 | 28.58 | 28.58 | 92,500 |
Apr 1, 2024 | 29.81 | 29.82 | 29.23 | 29.47 | 29.47 | 44,700 |
Mar 28, 2024 | 29.46 | 29.88 | 29.36 | 29.68 | 29.68 | 62,400 |
Mar 27, 2024 | 28.24 | 29.47 | 28.24 | 29.43 | 29.43 | 27,500 |
Mar 26, 2024 | 28.37 | 28.40 | 27.97 | 28.00 | 28.00 | 104,200 |
Mar 25, 2024 | 28.30 | 28.81 | 28.07 | 28.15 | 28.15 | 35,800 |
Mar 22, 2024 | 28.71 | 28.71 | 28.21 | 28.31 | 28.31 | 140,500 |
Mar 21, 2024 | 28.74 | 29.24 | 28.73 | 28.73 | 28.73 | 88,500 |
Mar 20, 2024 | 27.65 | 28.58 | 27.40 | 28.48 | 28.48 | 38,700 |
Mar 19, 2024 | 27.54 | 27.82 | 27.46 | 27.62 | 27.62 | 52,400 |
Mar 18, 2024 | 27.82 | 27.98 | 27.45 | 27.78 | 27.78 | 62,400 |
Mar 15, 2024 | 27.57 | 27.84 | 27.38 | 27.69 | 27.69 | 220,300 |
Mar 14, 2024 | 28.41 | 28.41 | 27.30 | 27.54 | 27.54 | 197,900 |
Mar 13, 2024 | 28.84 | 29.23 | 28.49 | 28.51 | 28.51 | 26,500 |
Mar 12, 2024 | 29.81 | 29.81 | 28.92 | 29.00 | 29.00 | 22,100 |
Mar 11, 2024 | 30.01 | 30.55 | 29.77 | 29.83 | 29.83 | 23,600 |
Mar 8, 2024 | 30.24 | 30.70 | 29.86 | 29.99 | 29.99 | 132,900 |
Mar 7, 2024 | 29.77 | 30.10 | 29.59 | 29.94 | 29.94 | 33,100 |
Mar 6, 2024 | 29.26 | 29.74 | 28.98 | 29.59 | 29.59 | 19,800 |
Mar 5, 2024 | 29.26 | 29.50 | 28.94 | 28.94 | 28.94 | 116,300 |
Mar 4, 2024 | 30.27 | 30.43 | 29.50 | 29.67 | 29.67 | 574,000 |
Mar 1, 2024 | 29.89 | 30.60 | 29.68 | 30.43 | 30.43 | 41,700 |
Feb 29, 2024 | 30.07 | 30.52 | 29.73 | 30.00 | 30.00 | 113,000 |
Feb 28, 2024 | 29.48 | 30.06 | 29.47 | 29.66 | 29.66 | 46,200 |
Feb 27, 2024 | 29.44 | 29.80 | 29.23 | 29.66 | 29.66 | 598,900 |
Feb 26, 2024 | 28.78 | 29.25 | 28.68 | 28.97 | 28.97 | 452,000 |
Feb 23, 2024 | 28.97 | 29.00 | 28.41 | 28.53 | 28.53 | 281,100 |
Feb 22, 2024 | 30.10 | 30.10 | 28.98 | 29.07 | 29.07 | 102,000 |
Feb 21, 2024 | 30.43 | 30.65 | 30.20 | 30.50 | 30.50 | 89,400 |
Feb 20, 2024 | 31.27 | 31.32 | 30.58 | 30.89 | 30.89 | 110,800 |
Feb 16, 2024 | 31.48 | 31.99 | 31.31 | 31.56 | 31.56 | 83,400 |
Feb 15, 2024 | 31.46 | 32.09 | 31.46 | 31.91 | 31.91 | 226,600 |
Feb 14, 2024 | 30.65 | 31.22 | 30.47 | 31.13 | 31.13 | 158,500 |
Feb 13, 2024 | 30.66 | 30.69 | 29.87 | 30.14 | 30.14 | 398,400 |
Feb 12, 2024 | 31.04 | 32.26 | 31.04 | 31.87 | 31.87 | 31,900 |
Feb 9, 2024 | 30.56 | 31.21 | 30.51 | 31.08 | 31.08 | 34,900 |
Feb 8, 2024 | 30.25 | 30.56 | 30.17 | 30.42 | 30.42 | 28,000 |
Feb 7, 2024 | 30.46 | 30.57 | 29.86 | 30.34 | 30.34 | 57,200 |
Feb 6, 2024 | 28.94 | 29.80 | 28.94 | 29.80 | 29.80 | 99,100 |
Feb 5, 2024 | 29.65 | 29.65 | 28.67 | 28.97 | 28.97 | 64,300 |
Feb 2, 2024 | 30.32 | 30.34 | 29.67 | 30.26 | 30.26 | 32,100 |
Feb 1, 2024 | 30.66 | 31.23 | 30.02 | 30.81 | 30.81 | 54,600 |
Jan 31, 2024 | 30.34 | 31.44 | 29.98 | 30.05 | 30.05 | 271,700 |
Jan 30, 2024 | 30.51 | 30.74 | 30.27 | 30.32 | 30.32 | 24,300 |
Jan 29, 2024 | 29.62 | 30.86 | 29.36 | 30.85 | 30.85 | 93,800 |
Jan 26, 2024 | 29.86 | 30.18 | 29.58 | 29.64 | 29.64 | 146,700 |
Jan 25, 2024 | 29.93 | 29.94 | 29.18 | 29.69 | 29.69 | 68,000 |
Jan 24, 2024 | 30.98 | 31.07 | 29.72 | 29.81 | 29.81 | 72,800 |
Jan 23, 2024 | 30.65 | 30.97 | 30.08 | 30.47 | 30.47 | 116,700 |
Jan 22, 2024 | 29.28 | 30.74 | 29.28 | 29.92 | 29.92 | 185,700 |
Jan 19, 2024 | 29.20 | 29.20 | 28.38 | 29.14 | 29.14 | 119,900 |
Jan 18, 2024 | 29.59 | 29.59 | 28.80 | 29.16 | 29.16 | 29,100 |
Jan 17, 2024 | 29.81 | 29.82 | 29.20 | 29.41 | 29.41 | 51,400 |
Jan 16, 2024 | 31.01 | 31.01 | 30.16 | 30.33 | 30.33 | 225,600 |
Jan 12, 2024 | 32.07 | 32.39 | 31.19 | 31.27 | 31.27 | 91,300 |
Jan 11, 2024 | 32.58 | 32.58 | 31.42 | 31.90 | 31.90 | 151,700 |
Jan 10, 2024 | 32.94 | 32.94 | 32.33 | 32.74 | 32.74 | 400,800 |
Jan 9, 2024 | 33.27 | 33.27 | 32.80 | 33.03 | 33.03 | 17,000 |
Jan 8, 2024 | 33.03 | 33.67 | 32.74 | 33.53 | 33.53 | 32,300 |
Jan 5, 2024 | 33.05 | 34.03 | 32.96 | 33.10 | 33.10 | 263,900 |
Jan 4, 2024 | 34.07 | 34.07 | 33.44 | 33.44 | 33.44 | 58,800 |
Jan 3, 2024 | 34.98 | 34.98 | 33.65 | 34.17 | 34.17 | 26,500 |
Jan 2, 2024 | 35.44 | 36.27 | 35.25 | 35.49 | 35.49 | 18,900 |
Dec 29, 2023 | 36.35 | 36.37 | 35.82 | 35.90 | 35.90 | 32,700 |
Dec 28, 2023 | 36.38 | 36.72 | 36.23 | 36.41 | 36.41 | 49,700 |
Dec 27, 2023 | 36.79 | 36.79 | 36.35 | 36.47 | 36.47 | 237,000 |
Dec 26, 2023 | 36.12 | 36.74 | 36.12 | 36.56 | 36.56 | 67,600 |
Dec 22, 2023 | 36.00 | 36.32 | 35.74 | 35.95 | 35.95 | 67,600 |
Dec 21, 2023 | 0.18 Dividend | |||||
Dec 21, 2023 | 35.38 | 35.95 | 35.34 | 35.86 | 35.86 | 97,400 |
Dec 20, 2023 | 36.49 | 36.55 | 34.99 | 34.99 | 34.82 | 209,900 |
Dec 19, 2023 | 36.15 | 36.82 | 36.08 | 36.73 | 36.54 | 75,100 |
Dec 18, 2023 | 36.11 | 36.28 | 35.55 | 35.76 | 35.58 | 58,700 |
Dec 15, 2023 | 36.58 | 36.82 | 36.07 | 36.48 | 36.29 | 397,300 |
Dec 14, 2023 | 34.59 | 36.92 | 34.59 | 36.40 | 36.21 | 117,900 |
Dec 13, 2023 | 31.34 | 33.80 | 31.32 | 33.72 | 33.55 | 93,600 |
Dec 12, 2023 | 32.04 | 32.04 | 30.96 | 31.43 | 31.27 | 93,300 |
Dec 11, 2023 | 31.98 | 32.27 | 31.83 | 32.15 | 31.99 | 153,100 |
Dec 8, 2023 | 32.18 | 32.78 | 31.85 | 32.25 | 32.09 | 82,400 |
Dec 7, 2023 | 32.09 | 32.54 | 32.02 | 32.18 | 32.02 | 110,100 |
Dec 6, 2023 | 32.10 | 32.88 | 31.93 | 32.01 | 31.85 | 59,900 |
Dec 5, 2023 | 32.31 | 32.54 | 31.84 | 31.84 | 31.68 | 78,000 |
Dec 4, 2023 | 32.47 | 33.26 | 32.47 | 32.70 | 32.53 | 72,300 |
Dec 1, 2023 | 31.12 | 32.79 | 31.12 | 32.78 | 32.61 | 210,700 |
Nov 30, 2023 | 31.34 | 31.44 | 30.75 | 31.29 | 31.13 | 138,000 |
Nov 29, 2023 | 31.29 | 32.01 | 31.14 | 31.23 | 31.07 | 77,200 |
Nov 28, 2023 | 30.10 | 30.91 | 29.77 | 30.91 | 30.75 | 467,800 |
Nov 27, 2023 | 30.49 | 30.49 | 29.98 | 30.13 | 29.98 | 965,100 |
Nov 24, 2023 | 30.50 | 30.77 | 30.25 | 30.61 | 30.45 | 543,200 |
Nov 22, 2023 | 30.76 | 30.85 | 30.40 | 30.53 | 30.37 | 157,000 |
Nov 21, 2023 | 31.07 | 31.22 | 30.52 | 30.61 | 30.45 | 71,800 |
Nov 20, 2023 | 30.84 | 31.59 | 30.56 | 31.28 | 31.13 | 59,000 |
Nov 17, 2023 | 30.84 | 30.84 | 30.26 | 30.81 | 30.65 | 20,700 |
Nov 16, 2023 | 31.33 | 31.41 | 30.47 | 30.68 | 30.52 | 155,000 |
Nov 15, 2023 | 31.04 | 32.37 | 31.04 | 31.57 | 31.41 | 119,700 |
Nov 14, 2023 | 29.38 | 30.91 | 29.38 | 30.91 | 30.75 | 112,100 |
Nov 13, 2023 | 28.15 | 28.58 | 27.96 | 28.37 | 28.23 | 149,100 |
Nov 10, 2023 | 28.59 | 28.68 | 28.01 | 28.41 | 28.27 | 45,800 |
Nov 9, 2023 | 30.13 | 30.25 | 29.00 | 29.09 | 28.94 | 52,800 |
Nov 8, 2023 | 30.92 | 30.92 | 29.81 | 30.06 | 29.91 | 355,400 |
Nov 7, 2023 | 31.02 | 31.13 | 30.73 | 31.01 | 30.85 | 52,500 |
Nov 6, 2023 | 32.29 | 32.29 | 30.96 | 31.17 | 31.01 | 60,700 |
Nov 3, 2023 | 32.11 | 32.58 | 32.02 | 32.10 | 31.94 | 30,700 |
Nov 2, 2023 | 29.99 | 31.40 | 29.98 | 31.33 | 31.17 | 90,000 |
Nov 1, 2023 | 29.55 | 29.64 | 28.89 | 29.34 | 29.19 | 54,500 |
Oct 31, 2023 | 29.32 | 29.64 | 29.25 | 29.53 | 29.38 | 215,700 |
Oct 30, 2023 | 29.81 | 29.84 | 28.86 | 29.29 | 29.14 | 170,100 |
Oct 27, 2023 | 30.40 | 30.40 | 29.45 | 29.51 | 29.36 | 67,000 |
Oct 26, 2023 | 30.56 | 31.09 | 30.36 | 30.45 | 30.30 | 64,700 |
Oct 25, 2023 | 30.70 | 30.77 | 30.28 | 30.44 | 30.29 | 142,800 |
Oct 24, 2023 | 30.79 | 31.44 | 30.79 | 31.01 | 30.85 | 34,400 |
Oct 23, 2023 | 30.25 | 31.11 | 29.95 | 30.41 | 30.26 | 40,600 |
Oct 20, 2023 | 30.96 | 31.31 | 30.55 | 30.58 | 30.42 | 85,900 |
Oct 19, 2023 | 32.74 | 32.74 | 31.60 | 31.67 | 31.51 | 125,500 |
Oct 18, 2023 | 34.22 | 34.22 | 32.87 | 32.89 | 32.72 | 89,200 |
Oct 17, 2023 | 33.70 | 34.95 | 33.70 | 34.58 | 34.40 | 214,000 |
Oct 16, 2023 | 33.77 | 34.37 | 33.43 | 34.21 | 34.04 | 84,400 |
Oct 13, 2023 | 34.21 | 34.38 | 33.53 | 33.72 | 33.55 | 237,900 |
Oct 12, 2023 | 35.20 | 35.20 | 33.81 | 34.08 | 33.91 | 70,800 |
Oct 11, 2023 | 35.45 | 35.69 | 34.60 | 35.08 | 34.90 | 141,000 |
Oct 10, 2023 | 33.16 | 34.99 | 33.16 | 34.94 | 34.76 | 83,900 |
Oct 9, 2023 | 32.97 | 33.08 | 32.54 | 32.99 | 32.82 | 58,900 |
Oct 6, 2023 | 32.32 | 33.65 | 32.20 | 33.37 | 33.20 | 128,600 |
Oct 5, 2023 | 33.75 | 33.75 | 32.70 | 32.76 | 32.59 | 54,800 |
Oct 4, 2023 | 33.82 | 34.26 | 33.26 | 34.13 | 33.96 | 372,100 |
Oct 3, 2023 | 34.50 | 34.50 | 33.52 | 33.69 | 33.52 | 27,900 |
Oct 2, 2023 | 36.39 | 36.39 | 34.72 | 34.95 | 34.77 | 26,400 |
Sep 29, 2023 | 37.03 | 37.55 | 36.29 | 36.57 | 36.38 | 66,000 |
Sep 28, 2023 | 36.94 | 37.00 | 35.92 | 36.55 | 36.36 | 98,300 |
Sep 27, 2023 | 37.79 | 37.79 | 36.66 | 36.94 | 36.75 | 59,100 |
Sep 26, 2023 | 37.62 | 38.22 | 37.47 | 37.52 | 37.33 | 109,100 |
Sep 25, 2023 | 37.63 | 38.11 | 37.52 | 37.97 | 37.78 | 38,700 |
Sep 22, 2023 | 38.74 | 38.74 | 37.73 | 37.76 | 37.57 | 243,300 |
Sep 21, 2023 | 0.14 Dividend | |||||
Sep 21, 2023 | 38.86 | 39.03 | 38.32 | 38.34 | 38.14 | 75,800 |
Sep 20, 2023 | 40.20 | 40.46 | 39.56 | 39.60 | 39.26 | 58,400 |
Sep 19, 2023 | 40.20 | 40.29 | 39.98 | 40.02 | 39.68 | 27,400 |
Sep 18, 2023 | 41.04 | 41.04 | 40.20 | 40.21 | 39.87 | 17,400 |
Sep 15, 2023 | 41.63 | 41.71 | 41.02 | 41.22 | 40.87 | 99,700 |
Sep 14, 2023 | 40.78 | 41.78 | 40.78 | 41.76 | 41.41 | 159,600 |
Sep 13, 2023 | 41.00 | 41.04 | 40.35 | 40.37 | 40.03 | 20,400 |
Sep 12, 2023 | 40.37 | 41.19 | 40.37 | 40.96 | 40.61 | 159,500 |
Sep 11, 2023 | 40.59 | 40.87 | 40.19 | 40.67 | 40.33 | 28,000 |
Sep 8, 2023 | 40.30 | 40.40 | 39.83 | 40.10 | 39.76 | 406,400 |
Sep 7, 2023 | 39.98 | 40.35 | 39.39 | 40.32 | 39.98 | 54,400 |
Sep 6, 2023 | 41.47 | 41.47 | 40.43 | 40.69 | 40.35 | 303,100 |
Sep 5, 2023 | 41.65 | 41.87 | 41.29 | 41.59 | 41.24 | 251,500 |
Sep 1, 2023 | 42.02 | 42.22 | 41.64 | 41.71 | 41.36 | 57,000 |
Aug 31, 2023 | 41.74 | 42.20 | 41.56 | 41.69 | 41.34 | 110,700 |
Aug 30, 2023 | 41.86 | 42.06 | 41.63 | 41.81 | 41.46 | 14,900 |
Aug 29, 2023 | 40.28 | 41.99 | 40.04 | 41.90 | 41.54 | 122,800 |
Aug 28, 2023 | 40.25 | 40.51 | 39.98 | 40.28 | 39.94 | 113,700 |
Aug 25, 2023 | 39.80 | 40.22 | 39.40 | 40.01 | 39.67 | 366,400 |
Aug 24, 2023 | 40.39 | 40.39 | 39.51 | 39.52 | 39.18 | 23,100 |
Aug 23, 2023 | 39.86 | 40.58 | 39.57 | 40.39 | 40.05 | 70,100 |
Aug 22, 2023 | 40.53 | 40.53 | 39.58 | 39.86 | 39.52 | 13,100 |
Aug 21, 2023 | 40.43 | 40.57 | 39.95 | 40.16 | 39.82 | 39,600 |
Aug 18, 2023 | 39.51 | 40.39 | 39.39 | 40.34 | 40.00 | 126,700 |
Aug 17, 2023 | 40.88 | 40.88 | 40.02 | 40.02 | 39.68 | 26,500 |
Aug 16, 2023 | 41.25 | 41.36 | 40.75 | 40.76 | 40.41 | 36,300 |
Aug 15, 2023 | 42.48 | 42.48 | 41.37 | 41.37 | 41.02 | 39,500 |
Aug 14, 2023 | 42.12 | 42.70 | 41.61 | 42.70 | 42.34 | 36,400 |
Aug 11, 2023 | 42.63 | 42.78 | 42.25 | 42.65 | 42.29 | 47,100 |
Aug 10, 2023 | 43.79 | 44.02 | 42.83 | 43.02 | 42.66 | 219,100 |
Aug 9, 2023 | 44.21 | 44.41 | 43.62 | 43.72 | 43.35 | 15,300 |
Aug 8, 2023 | 43.20 | 43.92 | 42.84 | 43.91 | 43.54 | 50,400 |
Aug 7, 2023 | 44.83 | 44.83 | 43.46 | 43.89 | 43.52 | 43,200 |
Aug 4, 2023 | 45.92 | 45.92 | 44.73 | 44.78 | 44.40 | 35,100 |
Aug 3, 2023 | 45.64 | 46.20 | 45.64 | 45.72 | 45.33 | 51,500 |
Aug 2, 2023 | 46.41 | 46.41 | 45.02 | 45.45 | 45.06 | 42,400 |
Aug 1, 2023 | 47.79 | 47.99 | 47.40 | 47.46 | 47.06 | 23,700 |
Jul 31, 2023 | 47.69 | 48.29 | 47.69 | 48.23 | 47.82 | 66,800 |
Jul 28, 2023 | 47.27 | 47.37 | 46.73 | 47.36 | 46.96 | 123,700 |
Jul 27, 2023 | 48.61 | 48.61 | 46.60 | 46.76 | 46.36 | 21,300 |
Jul 26, 2023 | 47.28 | 48.18 | 47.17 | 48.09 | 47.68 | 7,400 |
Jul 25, 2023 | 48.45 | 48.71 | 47.89 | 47.91 | 47.50 | 24,100 |
Jul 24, 2023 | 48.33 | 48.63 | 47.88 | 48.44 | 48.03 | 20,300 |
Jul 21, 2023 | 49.27 | 49.27 | 47.93 | 48.33 | 47.92 | 29,600 |
Jul 20, 2023 | 49.31 | 49.40 | 48.37 | 48.82 | 48.41 | 300,100 |
Jul 19, 2023 | 49.82 | 50.68 | 49.58 | 49.84 | 49.42 | 304,500 |
Jul 18, 2023 | 49.31 | 50.19 | 49.31 | 49.41 | 48.99 | 85,500 |
Jul 17, 2023 | 47.71 | 49.38 | 47.51 | 49.11 | 48.69 | 71,600 |
Jul 14, 2023 | 48.99 | 48.99 | 47.56 | 47.71 | 47.31 | 40,500 |
Jul 13, 2023 | 48.50 | 49.00 | 48.22 | 48.77 | 48.36 | 43,400 |
Jul 12, 2023 | 47.87 | 48.32 | 47.54 | 48.11 | 47.70 | 63,400 |
Jul 11, 2023 | 47.12 | 47.53 | 46.68 | 47.20 | 46.80 | 235,700 |
Jul 10, 2023 | 46.23 | 47.00 | 45.58 | 47.00 | 46.60 | 330,200 |
Jul 7, 2023 | 45.05 | 46.70 | 45.05 | 45.95 | 45.56 | 46,100 |
Jul 6, 2023 | 45.28 | 45.28 | 44.13 | 44.71 | 44.33 | 16,900 |
Jul 5, 2023 | 45.97 | 46.35 | 45.46 | 45.93 | 45.54 | 65,700 |
Jul 3, 2023 | 45.50 | 46.55 | 45.50 | 45.93 | 45.54 | 47,900 |
Jun 30, 2023 | 44.71 | 45.23 | 44.23 | 45.18 | 44.80 | 35,500 |
Jun 29, 2023 | 43.49 | 44.30 | 43.49 | 44.13 | 43.75 | 52,100 |
Jun 28, 2023 | 43.01 | 43.71 | 43.01 | 43.40 | 43.03 | 32,200 |
Jun 27, 2023 | 42.74 | 43.21 | 42.46 | 43.21 | 42.84 | 20,400 |
Jun 26, 2023 | 42.60 | 43.49 | 42.45 | 42.45 | 42.09 | 25,200 |
Jun 23, 2023 | 43.00 | 43.05 | 42.52 | 42.57 | 42.21 | 436,700 |
Jun 22, 2023 | 0.14 Dividend | |||||
Jun 22, 2023 | 43.98 | 44.00 | 43.22 | 43.59 | 43.22 | 40,200 |
Jun 21, 2023 | 45.02 | 45.02 | 44.31 | 44.49 | 43.97 | 25,800 |
Jun 20, 2023 | 45.50 | 45.63 | 44.64 | 45.03 | 44.50 | 73,600 |
Jun 16, 2023 | 46.62 | 46.62 | 45.41 | 45.55 | 45.02 | 112,000 |
Jun 15, 2023 | 45.39 | 46.34 | 45.28 | 46.20 | 45.66 | 46,800 |
Jun 14, 2023 | 46.84 | 46.84 | 45.38 | 45.74 | 45.21 | 24,300 |
Jun 13, 2023 | 45.70 | 46.61 | 45.70 | 46.57 | 46.03 | 42,500 |
Jun 12, 2023 | 44.65 | 45.39 | 44.13 | 45.35 | 44.82 | 40,700 |
Jun 9, 2023 | 45.33 | 45.45 | 44.56 | 44.57 | 44.05 | 15,500 |
Jun 8, 2023 | 45.14 | 45.29 | 44.85 | 45.11 | 44.58 | 37,000 |
Jun 7, 2023 | 45.27 | 45.87 | 45.14 | 45.16 | 44.63 | 20,700 |
Jun 6, 2023 | 44.02 | 45.18 | 44.01 | 44.97 | 44.44 | 14,400 |
Jun 5, 2023 | 44.47 | 44.74 | 44.01 | 44.15 | 43.63 | 25,300 |
Jun 2, 2023 | 44.50 | 44.69 | 43.96 | 44.58 | 44.06 | 41,400 |
Jun 1, 2023 | 43.16 | 44.04 | 42.68 | 43.79 | 43.28 | 331,300 |
May 31, 2023 | 43.47 | 43.81 | 42.57 | 43.47 | 42.96 | 213,900 |
May 30, 2023 | 43.59 | 44.19 | 43.15 | 43.85 | 43.34 | 54,900 |
May 26, 2023 | 42.73 | 43.12 | 42.48 | 42.99 | 42.49 | 46,500 |
May 25, 2023 | 43.01 | 43.01 | 42.21 | 42.62 | 42.12 | 64,900 |
May 24, 2023 | 43.16 | 43.22 | 42.61 | 42.99 | 42.49 | 30,900 |
May 23, 2023 | 43.18 | 44.50 | 43.18 | 43.60 | 43.09 | 47,000 |
May 22, 2023 | 42.43 | 43.66 | 42.43 | 43.51 | 43.00 | 110,400 |
May 19, 2023 | 42.88 | 43.36 | 42.15 | 42.32 | 41.83 | 26,000 |
May 18, 2023 | 42.81 | 42.94 | 42.27 | 42.85 | 42.35 | 49,100 |
May 17, 2023 | 42.37 | 43.02 | 42.16 | 42.93 | 42.43 | 54,900 |
May 16, 2023 | 43.11 | 43.18 | 42.15 | 42.22 | 41.73 | 57,100 |
May 15, 2023 | 42.72 | 43.78 | 42.65 | 43.36 | 42.85 | 48,200 |
May 12, 2023 | 42.66 | 43.52 | 42.34 | 42.69 | 42.19 | 171,100 |
May 11, 2023 | 42.08 | 42.32 | 41.82 | 41.96 | 41.47 | 29,600 |
May 10, 2023 | 43.00 | 43.00 | 41.88 | 42.26 | 41.77 | 108,400 |
May 9, 2023 | 41.88 | 42.44 | 41.57 | 42.32 | 41.83 | 203,100 |
May 8, 2023 | 42.34 | 42.50 | 41.82 | 42.25 | 41.76 | 62,100 |
May 5, 2023 | 41.03 | 42.03 | 41.03 | 41.91 | 41.42 | 51,300 |
May 4, 2023 | 40.98 | 40.98 | 40.14 | 40.32 | 39.85 | 109,300 |
May 3, 2023 | 40.81 | 41.77 | 40.81 | 40.94 | 40.46 | 94,600 |
May 2, 2023 | 41.39 | 41.39 | 40.37 | 40.68 | 40.20 | 71,900 |
May 1, 2023 | 42.45 | 42.45 | 41.45 | 41.64 | 41.15 | 47,800 |
Apr 28, 2023 | 42.42 | 42.55 | 41.67 | 42.52 | 42.02 | 57,300 |
Apr 27, 2023 | 41.95 | 42.96 | 41.95 | 42.73 | 42.23 | 55,800 |
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%