Cboe US - Delayed Quote • USD
American Customer Satisfaction ETF (ACSI)
At close: April 18 at 3:59 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 18, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | 200 |
Apr 17, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 100 |
Apr 16, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 100 |
Apr 15, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | 100 |
Apr 12, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 100 |
Apr 11, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 200 |
Apr 10, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 200 |
Apr 9, 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 200 |
Apr 8, 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 200 |
Apr 5, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 100 |
Apr 4, 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | 100 |
Apr 3, 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | 100 |
Apr 2, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 100 |
Apr 1, 2024 | 51.88 | 51.90 | 51.88 | 51.90 | 51.90 | 300 |
Mar 28, 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 100 |
Mar 27, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 100 |
Mar 26, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 100 |
Mar 25, 2024 | 51.29 | 51.29 | 51.12 | 51.12 | 51.12 | 900 |
Mar 22, 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | 100 |
Mar 21, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | 100 |
Mar 20, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 100 |
Mar 19, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | 100 |
Mar 18, 2024 | 50.44 | 50.44 | 50.38 | 50.38 | 50.38 | 100 |
Mar 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
Mar 14, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 100 |
Mar 13, 2024 | 50.42 | 50.42 | 50.31 | 50.31 | 50.31 | 300 |
Mar 12, 2024 | 50.10 | 50.25 | 50.10 | 50.25 | 50.25 | 400 |
Mar 11, 2024 | 49.47 | 49.75 | 49.47 | 49.75 | 49.75 | 2,800 |
Mar 8, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 100 |
Mar 7, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 100 |
Mar 6, 2024 | 49.71 | 49.74 | 49.71 | 49.74 | 49.74 | 300 |
Mar 5, 2024 | 49.75 | 49.77 | 49.75 | 49.77 | 49.77 | 200 |
Mar 4, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 100 |
Mar 1, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | 100 |
Feb 29, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 100 |
Feb 28, 2024 | 50.13 | 50.14 | 50.13 | 50.14 | 50.14 | 2,200 |
Feb 27, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 100 |
Feb 26, 2024 | 50.00 | 50.00 | 49.96 | 49.96 | 49.96 | 200 |
Feb 23, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 100 |
Feb 22, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 100 |
Feb 21, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 100 |
Feb 20, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 500 |
Feb 16, 2024 | 49.53 | 49.54 | 49.49 | 49.49 | 49.49 | 1,000 |
Feb 15, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | 100 |
Feb 14, 2024 | 49.24 | 49.49 | 49.24 | 49.49 | 49.49 | 600 |
Feb 13, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 100 |
Feb 12, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 100 |
Feb 9, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 100 |
Feb 8, 2024 | 49.99 | 50.01 | 49.96 | 50.01 | 50.01 | 1,100 |
Feb 7, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 100 |
Feb 6, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 100 |
Feb 5, 2024 | 49.33 | 49.60 | 49.33 | 49.60 | 49.60 | 600 |
Feb 2, 2024 | 50.16 | 50.16 | 50.03 | 50.03 | 50.03 | 1,000 |
Feb 1, 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 100 |
Jan 31, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 100 |
Jan 30, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | 100 |
Jan 29, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 100 |
Jan 26, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 100 |
Jan 25, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 100 |
Jan 24, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | 100 |
Jan 23, 2024 | 49.62 | 49.75 | 49.62 | 49.75 | 49.75 | 1,000 |
Jan 22, 2024 | 49.57 | 49.59 | 49.57 | 49.58 | 49.58 | 1,000 |
Jan 19, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 100 |
Jan 18, 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 100 |
Jan 17, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 100 |
Jan 16, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | 1,000 |
Jan 12, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 100 |
Jan 11, 2024 | 49.21 | 49.49 | 49.21 | 49.49 | 49.49 | 1,100 |
Jan 10, 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | 1,100 |
Jan 9, 2024 | 49.22 | 49.69 | 49.22 | 49.63 | 49.63 | 1,300 |
Jan 8, 2024 | 49.26 | 49.65 | 49.26 | 49.65 | 49.65 | 300 |
Jan 5, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 100 |
Jan 4, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 100 |
Jan 3, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 100 |
Jan 2, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 200 |
Dec 29, 2023 | 50.09 | 50.10 | 49.97 | 49.97 | 49.97 | 2,100 |
Dec 28, 2023 | 50.24 | 50.24 | 50.15 | 50.15 | 50.15 | 600 |
Dec 27, 2023 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 100 |
Dec 26, 2023 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | 200 |
Dec 22, 2023 | 0.50 Dividend | |||||
Dec 22, 2023 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 100 |
Dec 21, 2023 | 50.36 | 50.36 | 50.36 | 50.36 | 49.86 | 100 |
Dec 20, 2023 | 50.50 | 50.50 | 49.88 | 49.88 | 49.39 | 500 |
Dec 19, 2023 | 50.19 | 50.58 | 50.19 | 50.58 | 50.08 | 500 |
Dec 18, 2023 | 49.92 | 50.25 | 49.92 | 50.24 | 49.74 | 1,500 |
Dec 15, 2023 | 50.06 | 50.06 | 50.06 | 50.06 | 49.56 | - |
Dec 14, 2023 | 50.06 | 50.06 | 50.06 | 50.06 | 49.57 | 100 |
Dec 13, 2023 | 49.87 | 49.87 | 49.87 | 49.87 | 49.37 | 100 |
Dec 12, 2023 | 49.07 | 49.07 | 49.07 | 49.07 | 48.58 | 100 |
Dec 11, 2023 | 48.92 | 48.92 | 48.92 | 48.92 | 48.44 | 100 |
Dec 8, 2023 | 48.85 | 48.85 | 48.85 | 48.85 | 48.37 | 100 |
Dec 7, 2023 | 48.47 | 48.73 | 48.47 | 48.73 | 48.24 | 100 |
Dec 6, 2023 | 48.22 | 48.22 | 48.22 | 48.22 | 47.74 | - |
Dec 5, 2023 | 48.32 | 48.32 | 48.32 | 48.32 | 47.84 | 100 |
Dec 4, 2023 | 48.17 | 48.17 | 48.17 | 48.17 | 47.69 | - |
Dec 1, 2023 | 48.57 | 48.57 | 48.57 | 48.57 | 48.08 | 100 |
Nov 30, 2023 | 47.99 | 47.99 | 47.99 | 47.99 | 47.51 | 100 |
Nov 29, 2023 | 47.72 | 47.72 | 47.72 | 47.72 | 47.25 | 100 |
Nov 28, 2023 | 47.74 | 47.74 | 47.74 | 47.74 | 47.26 | 100 |
Nov 27, 2023 | 47.60 | 47.60 | 47.60 | 47.60 | 47.13 | 100 |
Nov 24, 2023 | 47.65 | 47.65 | 47.65 | 47.65 | 47.17 | - |
Nov 22, 2023 | 47.64 | 47.64 | 47.64 | 47.64 | 47.17 | 100 |
Nov 21, 2023 | 47.32 | 47.32 | 47.32 | 47.32 | 46.85 | 100 |
Nov 20, 2023 | 47.62 | 47.62 | 47.62 | 47.62 | 47.15 | 100 |
Nov 17, 2023 | 47.30 | 47.30 | 47.30 | 47.30 | 46.83 | 100 |
Nov 16, 2023 | 47.15 | 47.15 | 47.15 | 47.15 | 46.68 | 100 |
Nov 15, 2023 | 47.35 | 47.35 | 47.35 | 47.35 | 46.88 | 100 |
Nov 14, 2023 | 46.99 | 46.99 | 46.99 | 46.99 | 46.53 | 100 |
Nov 13, 2023 | 45.98 | 45.98 | 45.98 | 45.98 | 45.52 | - |
Nov 10, 2023 | 46.06 | 46.06 | 46.06 | 46.06 | 45.60 | 100 |
Nov 9, 2023 | 45.89 | 45.89 | 45.54 | 45.54 | 45.09 | 1,000 |
Nov 8, 2023 | 45.96 | 45.96 | 45.96 | 45.96 | 45.50 | 100 |
Nov 7, 2023 | 45.98 | 45.98 | 45.98 | 45.98 | 45.52 | 100 |
Nov 6, 2023 | 45.57 | 45.79 | 45.57 | 45.79 | 45.34 | 100 |
Nov 3, 2023 | 45.70 | 45.70 | 45.70 | 45.70 | 45.24 | 100 |
Nov 2, 2023 | 45.11 | 45.11 | 45.11 | 45.11 | 44.66 | 100 |
Nov 1, 2023 | 44.25 | 44.26 | 44.25 | 44.26 | 43.82 | 500 |
Oct 31, 2023 | 43.98 | 43.98 | 43.98 | 43.98 | 43.54 | 100 |
Oct 30, 2023 | 43.63 | 43.63 | 43.63 | 43.63 | 43.19 | 100 |
Oct 27, 2023 | 42.92 | 42.92 | 42.92 | 42.92 | 42.49 | 100 |
Oct 26, 2023 | 43.01 | 43.01 | 43.01 | 43.01 | 42.58 | 100 |
Oct 25, 2023 | 43.53 | 43.53 | 43.53 | 43.53 | 43.10 | 100 |
Oct 24, 2023 | 44.06 | 44.06 | 44.06 | 44.06 | 43.62 | 100 |
Oct 23, 2023 | 43.70 | 43.70 | 43.54 | 43.54 | 43.11 | 1,100 |
Oct 20, 2023 | 43.72 | 43.72 | 43.72 | 43.72 | 43.28 | 100 |
Oct 19, 2023 | 44.29 | 44.29 | 44.29 | 44.29 | 43.85 | - |
Oct 18, 2023 | 45.33 | 45.33 | 44.69 | 44.69 | 44.24 | 700 |
Oct 17, 2023 | 45.38 | 45.38 | 45.38 | 45.38 | 44.92 | 100 |
Oct 16, 2023 | 45.25 | 45.25 | 45.25 | 45.25 | 44.80 | 100 |
Oct 13, 2023 | 44.50 | 44.50 | 44.50 | 44.50 | 44.06 | - |
Oct 12, 2023 | 44.78 | 44.78 | 44.78 | 44.78 | 44.33 | 100 |
Oct 11, 2023 | 45.13 | 45.13 | 45.13 | 45.13 | 44.68 | 100 |
Oct 10, 2023 | 45.07 | 45.13 | 44.94 | 44.94 | 44.49 | 3,300 |
Oct 9, 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 44.15 | - |
Oct 6, 2023 | 44.35 | 44.36 | 44.34 | 44.34 | 43.90 | 800 |
Oct 5, 2023 | 43.94 | 43.94 | 43.94 | 43.94 | 43.50 | - |
Oct 4, 2023 | 43.99 | 43.99 | 43.99 | 43.99 | 43.55 | 100 |
Oct 3, 2023 | 43.54 | 43.54 | 43.54 | 43.54 | 43.11 | 100 |
Oct 2, 2023 | 44.23 | 44.23 | 44.23 | 44.23 | 43.79 | 100 |
Sep 29, 2023 | 44.27 | 44.27 | 44.27 | 44.27 | 43.83 | 100 |
Sep 28, 2023 | 44.24 | 44.24 | 44.24 | 44.24 | 43.80 | 100 |
Sep 27, 2023 | 43.85 | 43.85 | 43.85 | 43.85 | 43.41 | - |
Sep 26, 2023 | 43.98 | 43.98 | 43.98 | 43.98 | 43.54 | 100 |
Sep 25, 2023 | 44.64 | 44.67 | 44.64 | 44.67 | 44.23 | 100 |
Sep 22, 2023 | 44.59 | 44.59 | 44.59 | 44.59 | 44.15 | 100 |
Sep 21, 2023 | 44.84 | 44.84 | 44.84 | 44.84 | 44.39 | 100 |
Sep 20, 2023 | 45.91 | 45.91 | 45.48 | 45.48 | 45.03 | 400 |
Sep 19, 2023 | 45.82 | 45.82 | 45.82 | 45.82 | 45.36 | 100 |
Sep 18, 2023 | 45.89 | 46.04 | 45.89 | 45.91 | 45.45 | 1,100 |
Sep 15, 2023 | 46.05 | 46.13 | 46.05 | 46.13 | 45.68 | 100 |
Sep 14, 2023 | 46.45 | 46.45 | 46.41 | 46.41 | 45.95 | 200 |
Sep 13, 2023 | 46.00 | 46.00 | 45.92 | 45.92 | 45.46 | 100 |
Sep 12, 2023 | 45.97 | 45.97 | 45.97 | 45.97 | 45.51 | 100 |
Sep 11, 2023 | 45.83 | 46.23 | 45.83 | 46.23 | 45.77 | 500 |
Sep 8, 2023 | 45.69 | 45.69 | 45.69 | 45.69 | 45.23 | 100 |
Sep 7, 2023 | 45.67 | 45.67 | 45.67 | 45.67 | 45.21 | 100 |
Sep 6, 2023 | 45.84 | 45.84 | 45.84 | 45.84 | 45.38 | 100 |
Sep 5, 2023 | 46.33 | 46.33 | 46.33 | 46.33 | 45.87 | 100 |
Sep 1, 2023 | 46.52 | 46.52 | 46.52 | 46.52 | 46.06 | 100 |
Aug 31, 2023 | 46.62 | 46.62 | 46.45 | 46.45 | 45.99 | 900 |
Aug 30, 2023 | 46.59 | 46.59 | 46.59 | 46.59 | 46.13 | 100 |
Aug 29, 2023 | 46.39 | 46.43 | 46.39 | 46.43 | 45.97 | 100 |
Aug 28, 2023 | 45.52 | 45.77 | 45.52 | 45.77 | 45.31 | 300 |
Aug 25, 2023 | 45.48 | 45.48 | 45.48 | 45.48 | 45.03 | 100 |
Aug 24, 2023 | 45.30 | 45.30 | 45.30 | 45.30 | 44.85 | 100 |
Aug 23, 2023 | 45.77 | 45.77 | 45.77 | 45.77 | 45.31 | 100 |
Aug 22, 2023 | 45.46 | 45.48 | 45.42 | 45.42 | 44.96 | 1,600 |
Aug 21, 2023 | 45.74 | 45.74 | 45.74 | 45.74 | 45.28 | - |
Aug 18, 2023 | 45.30 | 45.52 | 45.30 | 45.52 | 45.07 | 300 |
Aug 17, 2023 | 46.10 | 46.10 | 45.60 | 45.60 | 45.15 | 700 |
Aug 16, 2023 | 46.13 | 46.13 | 46.13 | 46.13 | 45.67 | 100 |
Aug 15, 2023 | 46.42 | 46.42 | 46.42 | 46.42 | 45.96 | 100 |
Aug 14, 2023 | 47.05 | 47.08 | 47.05 | 47.08 | 46.61 | 100 |
Aug 11, 2023 | 47.07 | 47.07 | 47.07 | 47.07 | 46.60 | 100 |
Aug 10, 2023 | 47.10 | 47.10 | 47.10 | 47.10 | 46.63 | 100 |
Aug 9, 2023 | 47.27 | 47.27 | 46.99 | 46.99 | 46.52 | 300 |
Aug 8, 2023 | 47.06 | 47.31 | 47.06 | 47.31 | 46.83 | 400 |
Aug 7, 2023 | 47.43 | 47.51 | 47.43 | 47.51 | 47.03 | 600 |
Aug 4, 2023 | 47.13 | 47.13 | 47.13 | 47.13 | 46.66 | 100 |
Aug 3, 2023 | 47.38 | 47.38 | 47.38 | 47.38 | 46.91 | 100 |
Aug 2, 2023 | 47.53 | 47.53 | 47.53 | 47.53 | 47.05 | 100 |
Aug 1, 2023 | 48.04 | 48.04 | 48.04 | 48.04 | 47.56 | 100 |
Jul 31, 2023 | 48.24 | 48.24 | 48.24 | 48.24 | 47.76 | 100 |
Jul 28, 2023 | 47.91 | 48.17 | 47.91 | 48.17 | 47.69 | 2,700 |
Jul 27, 2023 | 48.31 | 48.31 | 47.58 | 47.58 | 47.11 | 200 |
Jul 26, 2023 | 47.97 | 47.97 | 47.97 | 47.97 | 47.49 | 100 |
Jul 25, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 47.32 | 100 |
Jul 24, 2023 | 48.01 | 48.01 | 48.01 | 48.01 | 47.53 | 100 |
Jul 21, 2023 | 47.79 | 47.79 | 47.79 | 47.79 | 47.31 | 100 |
Jul 20, 2023 | 47.78 | 47.78 | 47.78 | 47.78 | 47.30 | 100 |
Jul 19, 2023 | 48.31 | 48.33 | 48.31 | 48.33 | 47.85 | 400 |
Jul 18, 2023 | 47.84 | 47.89 | 47.84 | 47.89 | 47.41 | 1,100 |
Jul 17, 2023 | 47.36 | 47.36 | 47.36 | 47.36 | 46.89 | 100 |
Jul 14, 2023 | 47.43 | 47.46 | 47.29 | 47.29 | 46.82 | 1,200 |
Jul 13, 2023 | 47.49 | 47.49 | 47.49 | 47.49 | 47.02 | 100 |
Jul 12, 2023 | 47.22 | 47.22 | 47.22 | 47.22 | 46.75 | 100 |
Jul 11, 2023 | 47.13 | 47.13 | 47.13 | 47.13 | 46.66 | 100 |
Jul 10, 2023 | 46.62 | 46.62 | 46.62 | 46.62 | 46.15 | 200 |
Jul 7, 2023 | 46.69 | 46.69 | 46.69 | 46.69 | 46.22 | 100 |
Jul 6, 2023 | 46.70 | 46.70 | 46.70 | 46.70 | 46.24 | 100 |
Jul 5, 2023 | 47.12 | 47.12 | 47.12 | 47.12 | 46.65 | 100 |
Jul 3, 2023 | 47.26 | 47.26 | 47.26 | 47.26 | 46.79 | 100 |
Jun 30, 2023 | 47.04 | 47.04 | 47.04 | 47.04 | 46.57 | 600 |
Jun 29, 2023 | 46.51 | 46.51 | 46.51 | 46.51 | 46.04 | 100 |
Jun 28, 2023 | 46.38 | 46.38 | 46.38 | 46.38 | 45.92 | 100 |
Jun 27, 2023 | 46.05 | 46.33 | 46.05 | 46.33 | 45.86 | 600 |
Jun 26, 2023 | 45.92 | 45.92 | 45.72 | 45.72 | 45.27 | 300 |
Jun 23, 2023 | 45.92 | 45.92 | 45.92 | 45.92 | 45.46 | 100 |
Jun 22, 2023 | 46.14 | 46.25 | 46.14 | 46.25 | 45.79 | 1,000 |
Jun 21, 2023 | 46.07 | 46.07 | 46.07 | 46.07 | 45.61 | 600 |
Jun 20, 2023 | 46.05 | 46.16 | 46.05 | 46.16 | 45.70 | 500 |
Jun 16, 2023 | 46.35 | 46.35 | 46.35 | 46.35 | 45.88 | 100 |
Jun 15, 2023 | 46.62 | 46.62 | 46.62 | 46.62 | 46.15 | 100 |
Jun 14, 2023 | 46.11 | 46.11 | 46.11 | 46.11 | 45.65 | 100 |
Jun 13, 2023 | 45.93 | 46.41 | 45.93 | 46.41 | 45.95 | 400 |
Jun 12, 2023 | 45.77 | 46.03 | 45.77 | 46.03 | 45.57 | 4,500 |
Jun 9, 2023 | 45.70 | 45.70 | 45.63 | 45.63 | 45.18 | 200 |
Jun 8, 2023 | 45.51 | 45.65 | 45.51 | 45.65 | 45.19 | 200 |
Jun 7, 2023 | 45.33 | 45.35 | 45.33 | 45.33 | 44.88 | 800 |
Jun 6, 2023 | 45.44 | 45.44 | 45.44 | 45.44 | 44.99 | 100 |
Jun 5, 2023 | 45.19 | 45.19 | 45.12 | 45.12 | 44.67 | 200 |
Jun 2, 2023 | 44.74 | 45.11 | 44.74 | 45.09 | 44.64 | 1,900 |
Jun 1, 2023 | 44.35 | 44.35 | 44.35 | 44.35 | 43.90 | 100 |
May 31, 2023 | 43.85 | 43.85 | 43.85 | 43.85 | 43.41 | 100 |
May 30, 2023 | 44.01 | 44.01 | 44.01 | 44.01 | 43.57 | 100 |
May 26, 2023 | 43.96 | 43.96 | 43.96 | 43.96 | 43.52 | 100 |
May 25, 2023 | 43.56 | 43.56 | 43.56 | 43.56 | 43.13 | 100 |
May 24, 2023 | 43.64 | 43.64 | 43.64 | 43.64 | 43.21 | 100 |
May 23, 2023 | 43.94 | 43.94 | 43.94 | 43.94 | 43.50 | 100 |
May 22, 2023 | 44.17 | 44.21 | 44.17 | 44.21 | 43.77 | 600 |
May 19, 2023 | 44.17 | 44.17 | 44.17 | 44.17 | 43.73 | - |
May 18, 2023 | 44.51 | 44.51 | 44.51 | 44.51 | 44.07 | 100 |
May 17, 2023 | 44.13 | 44.13 | 44.13 | 44.13 | 43.69 | 100 |
May 16, 2023 | 43.45 | 43.45 | 43.45 | 43.45 | 43.01 | 1,100 |
May 15, 2023 | 43.81 | 43.81 | 43.81 | 43.81 | 43.38 | 100 |
May 12, 2023 | 43.73 | 43.73 | 43.73 | 43.73 | 43.29 | 100 |
May 11, 2023 | 43.89 | 43.89 | 43.89 | 43.89 | 43.45 | 100 |
May 10, 2023 | 43.85 | 43.85 | 43.85 | 43.85 | 43.42 | 100 |
May 9, 2023 | 43.76 | 43.76 | 43.76 | 43.76 | 43.33 | 100 |
May 8, 2023 | 43.88 | 43.88 | 43.88 | 43.88 | 43.45 | 100 |
May 5, 2023 | 43.85 | 43.85 | 43.85 | 43.85 | 43.41 | 100 |
May 4, 2023 | 42.96 | 42.96 | 42.96 | 42.96 | 42.53 | 100 |
May 3, 2023 | 43.50 | 43.50 | 43.41 | 43.41 | 42.98 | 400 |
May 2, 2023 | 43.70 | 43.70 | 43.70 | 43.70 | 43.27 | 800 |
May 1, 2023 | 44.16 | 44.16 | 44.16 | 44.16 | 43.72 | 100 |
Apr 28, 2023 | 44.26 | 44.26 | 44.26 | 44.26 | 43.82 | 100 |
Apr 27, 2023 | 43.99 | 44.22 | 43.99 | 44.22 | 43.78 | 100 |
Apr 26, 2023 | 43.17 | 43.17 | 43.17 | 43.17 | 42.74 | 100 |
Apr 25, 2023 | 43.35 | 43.35 | 43.35 | 43.35 | 42.91 | 100 |
Apr 24, 2023 | 44.23 | 44.23 | 43.94 | 44.21 | 43.77 | 3,100 |
Apr 21, 2023 | 44.23 | 44.23 | 44.23 | 44.23 | 43.79 | 100 |
Apr 20, 2023 | 44.17 | 44.17 | 44.06 | 44.06 | 43.63 | 800 |
Apr 19, 2023 | 44.65 | 44.65 | 44.65 | 44.65 | 44.21 | 100 |
Related Tickers
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.46
+1.66%
ECH iShares MSCI Chile ETF
26.27
+1.47%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.06
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
101.92
+1.29%
EPU iShares MSCI Peru ETF
39.88
+1.22%
KIE SPDR S&P Insurance ETF
48.28
+1.17%
ATMP Barclays ETN+ Select MLP ETN
23.61
+1.14%
IAK iShares U.S. Insurance ETF
110.64
+1.00%
IHF iShares U.S. Healthcare Providers ETF
51.55
+0.93%
MLPX Global X MLP & Energy Infrastructure ETF
47.51
+0.91%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.54
+0.88%
CEFS Saba Closed-End Funds ETF
19.63
+0.87%
TPYP Tortoise North American Pipeline Fund
27.04
+0.84%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.23
+0.83%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.68
+0.83%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.04
+0.78%
CCOR Core Alternative ETF
26.24
+0.73%
FIW First Trust Water ETF
97.31
+0.72%
FCOM Fidelity MSCI Communication Services Index ETF
48.84
+0.72%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
81.50
+0.72%
IYK iShares US Consumer Staples ETF
64.97
+0.70%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.70
+0.70%
USAI Pacer American Energy Independence ETF
30.77
+0.68%
ENFR Alerian Energy Infrastructure ETF
24.75
+0.68%
BIZD VanEck BDC Income ETF
16.36
+0.68%
NANR SPDR S&P North American Natural Resources ETF
55.65
+0.67%
SDG iShares MSCI Global Sustainable Development Goals ETF
74.97
+0.66%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
+0.64%
BLOK Amplify Transformational Data Sharing ETF
30.86
+0.62%
CQQQ Invesco China Technology ETF
30.94
+0.62%
IYF iShares U.S. Financials ETF
90.04
+0.61%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.48
+0.61%
RZV Invesco S&P SmallCap 600 Pure Value ETF
98.68
+0.61%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.15
+0.61%
GDX VanEck Gold Miners ETF
33.75
+0.60%
EMLP First Trust North American Energy Infrastructure Fund
28.71
+0.60%
FXO First Trust Financials AlphaDEX Fund
44.21
+0.59%
VPC Virtus Private Credit ETF
22.25
+0.59%
KGRN KraneShares MSCI China Clean Technology ETF
19.92
+0.58%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.97
+0.58%
XLU Utilities Select Sector SPDR Fund
64.44
+0.56%
EWM iShares MSCI Malaysia ETF
21.64
+0.56%
SDY SPDR S&P Dividend ETF
125.65
+0.52%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.98
+0.50%
VPU Vanguard Utilities Index Fund ETF Shares
139.52
+0.49%
ISMD Inspire Small/Mid Cap ETF
33.14
+0.49%
FUTY Fidelity MSCI Utilities Index ETF
41.50
+0.48%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.36
+0.48%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.61
+0.47%
FSTA Fidelity MSCI Consumer Staples Index ETF
45.78
+0.47%
DVY iShares Select Dividend ETF
116.88
+0.46%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.26
+0.45%
SDOG ALPS Sector Dividend Dogs ETF
51.21
+0.45%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
56.87
+0.44%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.21
+0.43%
FYT First Trust Small Cap Value AlphaDEX Fund
50.38
+0.43%
RPV Invesco S&P 500 Pure Value ETF
82.94
+0.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.71
+0.42%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.01
+0.41%
IJS iShares S&P Small-Cap 600 Value ETF
94.51
+0.41%
SLYV SPDR S&P 600 Small Cap Value ETF
76.32
+0.41%
PID Invesco International Dividend Achievers ETF
17.49
+0.40%
VFH Vanguard Financials Index Fund ETF Shares
96.40
+0.39%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
96.36
+0.38%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.04
+0.37%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
148.24
+0.37%
REZ iShares Residential and Multisector Real Estate ETF
68.65
+0.37%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.17
+0.36%
XLF Financial Select Sector SPDR Fund
39.83
+0.35%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.72
+0.34%
GLD SPDR Gold Shares
220.34
+0.34%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.79
+0.34%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.29
+0.33%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.85
+0.32%
IAU iShares Gold Trust
45.00
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
35.49
+0.31%
FXG First Trust Consumer Staples AlphaDEX Fund
65.23
+0.31%
ICF iShares Cohen & Steers REIT ETF
52.70
+0.30%
IFRA iShares U.S. Infrastructure ETF
41.37
+0.29%
IYG iShares U.S. Financial Services ETF
62.66
+0.29%
BLCN Siren Nasdaq NexGen Economy ETF
24.61
+0.29%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.34
+0.28%
FDL First Trust Morningstar Dividend Leaders Index Fund
36.62
+0.27%
IDX VanEck Indonesia Index ETF
15.74
+0.27%
FNDA Schwab Fundamental U.S. Small Company Index ETF
52.96
+0.27%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.99
+0.26%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.26%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.66
+0.25%
IMCV iShares Morningstar Mid-Cap Value ETF
68.44
+0.25%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.43
+0.25%
EYLD Cambria Emerging Shareholder Yield ETF
33.65
+0.24%
RWL Invesco S&P 500 Revenue ETF
89.53
+0.24%
EMXC iShares MSCI Emerging Markets ex China ETF
55.51
+0.23%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.25
+0.23%
RNSC First Trust Small Cap US Equity Select ETF
26.85
+0.22%
IUSV iShares Core S&P U.S. Value ETF
85.58
+0.22%
ESGS Columbia U.S. ESG Equity Income ETF
42.67
+0.22%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
147.29
+0.22%
EWC iShares MSCI Canada ETF
36.85
+0.22%
HEDJ WisdomTree Europe Hedged Equity Fund
46.63
+0.21%