NYSEArca - Delayed Quote • USD
WisdomTree U.S. Al Enhanced Value Fund (AIVL)
At close: April 26 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 26, 2024 | 98.35 | 98.55 | 98.20 | 98.35 | 98.35 | 25,900 |
Apr 25, 2024 | 97.50 | 98.33 | 97.50 | 98.22 | 98.22 | 11,500 |
Apr 24, 2024 | 98.41 | 98.78 | 98.15 | 98.76 | 98.76 | 34,200 |
Apr 23, 2024 | 98.45 | 98.98 | 98.45 | 98.84 | 98.84 | 19,700 |
Apr 22, 2024 | 97.98 | 98.75 | 97.88 | 98.39 | 98.39 | 30,900 |
Apr 19, 2024 | 97.55 | 97.69 | 97.38 | 97.69 | 97.69 | 3,800 |
Apr 18, 2024 | 96.58 | 97.13 | 96.58 | 96.75 | 96.75 | 4,800 |
Apr 17, 2024 | 96.84 | 96.99 | 96.25 | 96.55 | 96.55 | 12,000 |
Apr 16, 2024 | 97.21 | 97.21 | 96.47 | 96.68 | 96.68 | 4,500 |
Apr 15, 2024 | 98.58 | 99.02 | 97.12 | 97.26 | 97.26 | 9,100 |
Apr 12, 2024 | 99.11 | 99.11 | 97.81 | 97.97 | 97.97 | 5,800 |
Apr 11, 2024 | 99.36 | 99.81 | 98.88 | 99.44 | 99.44 | 10,700 |
Apr 10, 2024 | 99.92 | 100.02 | 99.15 | 99.60 | 99.60 | 107,900 |
Apr 9, 2024 | 100.49 | 100.97 | 100.44 | 100.97 | 100.97 | 2,500 |
Apr 8, 2024 | 100.55 | 100.90 | 100.54 | 100.54 | 100.54 | 10,200 |
Apr 5, 2024 | 100.46 | 100.50 | 100.29 | 100.41 | 100.41 | 1,800 |
Apr 4, 2024 | 101.24 | 101.24 | 99.74 | 99.97 | 99.97 | 1,700 |
Apr 3, 2024 | 100.53 | 101.02 | 100.53 | 100.70 | 100.70 | 5,800 |
Apr 2, 2024 | 101.03 | 101.03 | 100.50 | 100.72 | 100.72 | 4,800 |
Apr 1, 2024 | 101.71 | 101.71 | 101.09 | 101.23 | 101.23 | 19,300 |
Mar 28, 2024 | 101.72 | 101.81 | 101.72 | 101.78 | 101.78 | 10,200 |
Mar 27, 2024 | 100.66 | 101.48 | 100.66 | 101.48 | 101.48 | 58,500 |
Mar 26, 2024 | 100.29 | 100.36 | 100.14 | 100.16 | 100.16 | 19,900 |
Mar 25, 2024 | 100.17 | 100.19 | 100.01 | 100.01 | 100.01 | 4,400 |
Mar 22, 2024 | 0.50 Dividend | |||||
Mar 22, 2024 | 100.21 | 100.30 | 100.18 | 100.25 | 100.25 | 2,300 |
Mar 21, 2024 | 100.88 | 101.40 | 100.88 | 101.20 | 100.71 | 4,800 |
Mar 20, 2024 | 99.99 | 100.70 | 99.99 | 100.66 | 100.17 | 2,000 |
Mar 19, 2024 | 100.22 | 100.31 | 99.98 | 100.31 | 99.82 | 2,300 |
Mar 18, 2024 | 99.77 | 100.06 | 99.74 | 99.74 | 99.25 | 2,500 |
Mar 15, 2024 | 99.55 | 99.68 | 99.42 | 99.47 | 98.98 | 2,200 |
Mar 14, 2024 | 100.16 | 100.16 | 99.39 | 99.68 | 99.19 | 2,100 |
Mar 13, 2024 | 100.12 | 100.59 | 100.12 | 100.38 | 99.89 | 2,100 |
Mar 12, 2024 | 100.10 | 100.24 | 100.04 | 100.20 | 99.71 | 2,300 |
Mar 11, 2024 | 99.48 | 100.09 | 99.48 | 100.09 | 99.60 | 1,400 |
Mar 8, 2024 | 99.76 | 100.10 | 99.76 | 99.80 | 99.31 | 2,000 |
Mar 7, 2024 | 99.63 | 99.73 | 99.38 | 99.61 | 99.12 | 6,100 |
Mar 6, 2024 | 98.88 | 99.58 | 98.88 | 99.23 | 98.74 | 12,300 |
Mar 5, 2024 | 98.84 | 98.84 | 98.09 | 98.37 | 97.89 | 14,600 |
Mar 4, 2024 | 97.69 | 98.59 | 97.69 | 98.47 | 97.99 | 5,000 |
Mar 1, 2024 | 97.84 | 97.94 | 97.78 | 97.94 | 97.46 | 2,200 |
Feb 29, 2024 | 97.67 | 97.82 | 97.65 | 97.65 | 97.17 | 1,800 |
Feb 28, 2024 | 97.18 | 97.72 | 97.18 | 97.45 | 96.97 | 5,900 |
Feb 27, 2024 | 97.30 | 97.41 | 97.12 | 97.41 | 96.93 | 5,000 |
Feb 26, 2024 | 97.28 | 97.28 | 97.16 | 97.16 | 96.68 | 1,800 |
Feb 23, 2024 | 97.53 | 97.81 | 97.53 | 97.72 | 97.24 | 3,000 |
Feb 22, 2024 | 96.89 | 97.51 | 96.89 | 97.51 | 97.03 | 3,100 |
Feb 21, 2024 | 96.25 | 97.02 | 96.25 | 97.02 | 96.55 | 5,400 |
Feb 20, 2024 | 96.14 | 96.43 | 96.14 | 96.26 | 95.79 | 2,500 |
Feb 16, 2024 | 96.36 | 96.84 | 96.30 | 96.34 | 95.87 | 4,900 |
Feb 15, 2024 | 95.95 | 96.76 | 95.95 | 96.69 | 96.22 | 5,700 |
Feb 14, 2024 | 95.13 | 95.52 | 95.12 | 95.52 | 95.05 | 800 |
Feb 13, 2024 | 95.52 | 95.52 | 94.32 | 94.84 | 94.38 | 3,800 |
Feb 12, 2024 | 95.47 | 96.50 | 95.47 | 96.34 | 95.87 | 2,900 |
Feb 9, 2024 | 95.58 | 95.60 | 95.26 | 95.60 | 95.13 | 3,600 |
Feb 8, 2024 | 95.51 | 95.63 | 95.20 | 95.50 | 95.03 | 6,700 |
Feb 7, 2024 | 95.99 | 95.99 | 95.54 | 95.54 | 95.07 | 4,600 |
Feb 6, 2024 | 95.42 | 95.65 | 95.29 | 95.57 | 95.10 | 3,700 |
Feb 5, 2024 | 95.32 | 95.42 | 95.00 | 95.09 | 94.62 | 12,500 |
Feb 2, 2024 | 95.58 | 96.39 | 95.58 | 96.11 | 95.64 | 900 |
Feb 1, 2024 | 95.40 | 96.45 | 95.40 | 96.45 | 95.98 | 2,700 |
Jan 31, 2024 | 96.80 | 96.80 | 95.68 | 95.70 | 95.23 | 2,000 |
Jan 30, 2024 | 95.94 | 96.63 | 95.93 | 96.40 | 95.93 | 7,700 |
Jan 29, 2024 | 95.35 | 95.88 | 95.34 | 95.88 | 95.41 | 4,700 |
Jan 26, 2024 | 95.52 | 95.61 | 95.46 | 95.49 | 95.02 | 3,700 |
Jan 25, 2024 | 94.76 | 95.19 | 94.54 | 95.19 | 94.72 | 4,500 |
Jan 24, 2024 | 95.12 | 95.24 | 94.28 | 94.28 | 93.82 | 5,800 |
Jan 23, 2024 | 94.96 | 95.00 | 94.56 | 94.84 | 94.38 | 6,200 |
Jan 22, 2024 | 94.91 | 94.91 | 94.75 | 94.83 | 94.37 | 1,100 |
Jan 19, 2024 | 93.47 | 94.40 | 93.47 | 94.30 | 93.84 | 5,100 |
Jan 18, 2024 | 93.30 | 93.81 | 93.16 | 93.77 | 93.31 | 2,900 |
Jan 17, 2024 | 93.42 | 93.95 | 93.32 | 93.54 | 93.08 | 5,600 |
Jan 16, 2024 | 94.74 | 94.74 | 94.16 | 94.29 | 93.83 | 4,500 |
Jan 12, 2024 | 95.54 | 95.54 | 95.01 | 95.24 | 94.77 | 3,500 |
Jan 11, 2024 | 95.56 | 95.56 | 94.83 | 95.19 | 94.72 | 1,400 |
Jan 10, 2024 | 95.64 | 95.74 | 95.26 | 95.54 | 95.07 | 5,200 |
Jan 9, 2024 | 95.63 | 95.63 | 95.44 | 95.52 | 95.05 | 1,200 |
Jan 8, 2024 | 95.18 | 96.24 | 95.18 | 96.24 | 95.77 | 4,000 |
Jan 5, 2024 | 95.23 | 95.86 | 95.16 | 95.51 | 95.04 | 5,700 |
Jan 4, 2024 | 95.72 | 95.85 | 95.32 | 95.32 | 94.85 | 7,700 |
Jan 3, 2024 | 95.80 | 95.80 | 95.18 | 95.33 | 94.86 | 7,000 |
Jan 2, 2024 | 96.15 | 96.59 | 95.96 | 96.18 | 95.71 | 4,900 |
Dec 29, 2023 | 96.05 | 96.19 | 95.83 | 95.90 | 95.43 | 3,500 |
Dec 28, 2023 | 96.14 | 96.31 | 96.02 | 96.20 | 95.73 | 2,300 |
Dec 27, 2023 | 96.09 | 96.24 | 95.89 | 96.08 | 95.61 | 15,900 |
Dec 26, 2023 | 95.60 | 96.26 | 95.52 | 96.01 | 95.54 | 5,000 |
Dec 22, 2023 | 0.62 Dividend | |||||
Dec 22, 2023 | 95.32 | 95.85 | 95.32 | 95.49 | 95.02 | 6,100 |
Dec 21, 2023 | 95.07 | 95.57 | 94.84 | 95.57 | 94.49 | 11,000 |
Dec 20, 2023 | 95.87 | 96.13 | 94.66 | 94.67 | 93.60 | 8,100 |
Dec 19, 2023 | 95.64 | 96.05 | 95.64 | 96.05 | 94.96 | 7,100 |
Dec 18, 2023 | 95.63 | 95.63 | 95.38 | 95.40 | 94.32 | 1,500 |
Dec 15, 2023 | 95.56 | 95.59 | 95.07 | 95.32 | 94.24 | 4,000 |
Dec 14, 2023 | 96.71 | 96.71 | 96.08 | 96.08 | 94.99 | 1,800 |
Dec 13, 2023 | 93.13 | 95.04 | 92.90 | 95.04 | 93.96 | 3,600 |
Dec 12, 2023 | 92.53 | 93.16 | 92.53 | 93.02 | 91.96 | 6,900 |
Dec 11, 2023 | 92.38 | 93.02 | 92.38 | 93.02 | 91.96 | 3,000 |
Dec 8, 2023 | 92.45 | 92.54 | 92.27 | 92.44 | 91.39 | 1,900 |
Dec 7, 2023 | 92.28 | 92.35 | 92.27 | 92.28 | 91.23 | 1,000 |
Dec 6, 2023 | 92.07 | 92.57 | 91.96 | 92.04 | 91.00 | 4,900 |
Dec 5, 2023 | 92.76 | 92.76 | 91.97 | 91.97 | 90.93 | 2,200 |
Dec 4, 2023 | 93.29 | 93.29 | 93.02 | 93.15 | 92.09 | 3,800 |
Dec 1, 2023 | 92.04 | 92.91 | 92.04 | 92.91 | 91.86 | 5,100 |
Nov 30, 2023 | 91.39 | 91.85 | 91.39 | 91.85 | 90.81 | 8,300 |
Nov 29, 2023 | 91.66 | 91.66 | 91.06 | 91.17 | 90.14 | 2,700 |
Nov 28, 2023 | 90.84 | 90.99 | 90.84 | 90.87 | 89.84 | 2,400 |
Nov 27, 2023 | 90.91 | 91.00 | 90.80 | 90.91 | 89.88 | 12,300 |
Nov 24, 2023 | 90.81 | 91.27 | 90.81 | 91.13 | 90.10 | 2,700 |
Nov 22, 2023 | 90.62 | 90.97 | 90.62 | 90.84 | 89.81 | 5,800 |
Nov 21, 2023 | 90.17 | 90.59 | 90.11 | 90.42 | 89.39 | 6,400 |
Nov 20, 2023 | 89.67 | 90.11 | 89.67 | 89.99 | 88.97 | 2,200 |
Nov 17, 2023 | 89.73 | 89.77 | 89.53 | 89.70 | 88.68 | 2,500 |
Nov 16, 2023 | 89.42 | 89.45 | 89.21 | 89.45 | 88.44 | 3,000 |
Nov 15, 2023 | 89.25 | 90.00 | 89.25 | 89.57 | 88.55 | 2,100 |
Nov 14, 2023 | 88.00 | 89.24 | 88.00 | 89.11 | 88.10 | 7,800 |
Nov 13, 2023 | 87.01 | 87.01 | 86.83 | 86.83 | 85.84 | 2,400 |
Nov 10, 2023 | 86.11 | 86.97 | 86.11 | 86.97 | 85.98 | 2,700 |
Nov 9, 2023 | 87.22 | 87.22 | 86.17 | 86.17 | 85.19 | 2,800 |
Nov 8, 2023 | 86.90 | 87.08 | 86.69 | 86.94 | 85.95 | 3,300 |
Nov 7, 2023 | 87.27 | 87.39 | 87.05 | 87.25 | 86.26 | 4,400 |
Nov 6, 2023 | 88.03 | 88.03 | 87.53 | 87.59 | 86.60 | 2,900 |
Nov 3, 2023 | 87.38 | 88.41 | 87.38 | 88.08 | 87.08 | 7,800 |
Nov 2, 2023 | 85.57 | 86.78 | 85.57 | 86.78 | 85.80 | 10,600 |
Nov 1, 2023 | 84.75 | 85.21 | 84.71 | 85.17 | 84.20 | 3,100 |
Oct 31, 2023 | 84.56 | 85.07 | 84.56 | 85.01 | 84.05 | 6,000 |
Oct 30, 2023 | 83.98 | 84.42 | 83.48 | 84.23 | 83.27 | 5,300 |
Oct 27, 2023 | 84.71 | 84.71 | 83.41 | 83.54 | 82.59 | 6,000 |
Oct 26, 2023 | 84.38 | 85.07 | 84.38 | 84.66 | 83.70 | 4,900 |
Oct 25, 2023 | 85.02 | 85.10 | 84.38 | 84.55 | 83.59 | 7,500 |
Oct 24, 2023 | 85.54 | 85.83 | 85.31 | 85.61 | 84.64 | 6,700 |
Oct 23, 2023 | 85.73 | 86.04 | 85.16 | 85.17 | 84.20 | 8,300 |
Oct 20, 2023 | 86.77 | 86.77 | 86.11 | 86.14 | 85.16 | 2,300 |
Oct 19, 2023 | 87.26 | 87.97 | 86.74 | 86.74 | 85.76 | 3,600 |
Oct 18, 2023 | 88.52 | 88.52 | 87.85 | 87.86 | 86.86 | 2,400 |
Oct 17, 2023 | 89.18 | 89.21 | 88.87 | 89.04 | 88.03 | 7,900 |
Oct 16, 2023 | 88.19 | 88.77 | 88.19 | 88.77 | 87.76 | 4,400 |
Oct 13, 2023 | 88.27 | 88.27 | 87.53 | 87.66 | 86.67 | 3,300 |
Oct 12, 2023 | 89.04 | 89.04 | 87.64 | 87.74 | 86.74 | 6,800 |
Oct 11, 2023 | 89.12 | 89.22 | 88.64 | 88.97 | 87.96 | 5,500 |
Oct 10, 2023 | 89.12 | 89.57 | 89.07 | 89.15 | 88.14 | 2,800 |
Oct 9, 2023 | 87.68 | 88.42 | 87.68 | 88.36 | 87.36 | 1,400 |
Oct 6, 2023 | 86.65 | 88.21 | 86.65 | 87.80 | 86.80 | 600 |
Oct 5, 2023 | 87.06 | 87.17 | 86.65 | 87.04 | 86.05 | 1,400 |
Oct 4, 2023 | 86.90 | 87.21 | 86.55 | 87.09 | 86.10 | 4,800 |
Oct 3, 2023 | 87.42 | 87.42 | 86.66 | 86.80 | 85.82 | 2,000 |
Oct 2, 2023 | 88.66 | 88.66 | 87.27 | 87.55 | 86.56 | 3,000 |
Sep 29, 2023 | 89.67 | 89.67 | 88.96 | 88.96 | 87.95 | 3,400 |
Sep 28, 2023 | 88.88 | 89.31 | 88.79 | 89.19 | 88.18 | 4,700 |
Sep 27, 2023 | 88.83 | 88.95 | 88.11 | 88.57 | 87.57 | 6,800 |
Sep 26, 2023 | 89.46 | 89.46 | 88.57 | 88.57 | 87.57 | 2,700 |
Sep 25, 2023 | 0.72 Dividend | |||||
Sep 25, 2023 | 89.58 | 90.00 | 89.57 | 89.86 | 88.84 | 16,400 |
Sep 22, 2023 | 91.12 | 91.12 | 90.57 | 90.62 | 88.88 | 12,600 |
Sep 21, 2023 | 92.05 | 92.06 | 91.13 | 91.13 | 89.38 | 2,200 |
Sep 20, 2023 | 92.92 | 93.36 | 92.48 | 92.48 | 90.70 | 1,700 |
Sep 19, 2023 | 92.84 | 92.84 | 92.65 | 92.65 | 90.87 | 500 |
Sep 18, 2023 | 92.79 | 93.17 | 92.79 | 92.90 | 91.12 | 3,000 |
Sep 15, 2023 | 93.22 | 93.46 | 92.93 | 92.93 | 91.15 | 1,700 |
Sep 14, 2023 | 92.72 | 93.63 | 92.72 | 93.63 | 91.83 | 17,500 |
Sep 13, 2023 | 92.71 | 92.71 | 92.20 | 92.35 | 90.58 | 2,900 |
Sep 12, 2023 | 92.62 | 92.93 | 92.62 | 92.75 | 90.97 | 4,100 |
Sep 11, 2023 | 92.72 | 92.88 | 92.55 | 92.62 | 90.84 | 8,800 |
Sep 8, 2023 | 92.37 | 92.49 | 92.22 | 92.34 | 90.57 | 12,600 |
Sep 7, 2023 | 92.26 | 92.54 | 92.26 | 92.31 | 90.54 | 1,500 |
Sep 6, 2023 | 92.78 | 92.78 | 92.31 | 92.70 | 90.92 | 2,300 |
Sep 5, 2023 | 93.57 | 93.57 | 92.93 | 92.93 | 91.15 | 1,100 |
Sep 1, 2023 | 94.81 | 94.81 | 94.21 | 94.45 | 92.64 | 3,000 |
Aug 31, 2023 | 94.81 | 94.81 | 94.24 | 94.24 | 92.43 | 500 |
Aug 30, 2023 | 94.33 | 94.87 | 94.33 | 94.57 | 92.75 | 3,500 |
Aug 29, 2023 | 93.50 | 94.42 | 93.50 | 94.38 | 92.57 | 3,500 |
Aug 28, 2023 | 93.43 | 93.51 | 93.42 | 93.51 | 91.71 | 1,300 |
Aug 25, 2023 | 92.69 | 93.16 | 92.27 | 92.92 | 91.14 | 1,600 |
Aug 24, 2023 | 92.86 | 93.04 | 92.41 | 92.41 | 90.64 | 2,600 |
Aug 23, 2023 | 92.47 | 92.89 | 92.47 | 92.83 | 91.05 | 2,200 |
Aug 22, 2023 | 92.66 | 92.66 | 92.35 | 92.40 | 90.63 | 1,900 |
Aug 21, 2023 | 92.58 | 92.88 | 92.52 | 92.77 | 90.99 | 3,000 |
Aug 18, 2023 | 93.08 | 93.08 | 92.78 | 92.78 | 91.00 | 3,100 |
Aug 17, 2023 | 93.45 | 93.57 | 92.89 | 92.90 | 91.12 | 7,700 |
Aug 16, 2023 | 93.64 | 93.64 | 93.03 | 93.03 | 91.24 | 1,700 |
Aug 15, 2023 | 94.11 | 94.16 | 93.66 | 93.70 | 91.90 | 2,100 |
Aug 14, 2023 | 94.85 | 94.86 | 94.71 | 94.86 | 93.04 | 2,100 |
Aug 11, 2023 | 95.08 | 95.21 | 94.99 | 95.08 | 93.25 | 2,200 |
Aug 10, 2023 | 95.36 | 95.83 | 94.87 | 95.01 | 93.19 | 3,000 |
Aug 9, 2023 | 95.52 | 95.58 | 94.99 | 94.99 | 93.17 | 8,600 |
Aug 8, 2023 | 94.39 | 95.13 | 94.39 | 95.11 | 93.28 | 2,800 |
Aug 7, 2023 | 95.68 | 95.71 | 95.58 | 95.68 | 93.84 | 1,000 |
Aug 4, 2023 | 95.79 | 96.04 | 94.93 | 94.93 | 93.11 | 5,300 |
Aug 3, 2023 | 95.50 | 95.52 | 95.47 | 95.48 | 93.65 | 4,200 |
Aug 2, 2023 | 95.78 | 96.02 | 95.78 | 95.89 | 94.05 | 9,100 |
Aug 1, 2023 | 96.45 | 96.57 | 96.43 | 96.48 | 94.63 | 1,500 |
Jul 31, 2023 | 96.94 | 96.94 | 96.67 | 96.81 | 94.95 | 1,100 |
Jul 28, 2023 | 96.81 | 96.84 | 96.73 | 96.84 | 94.98 | 2,200 |
Jul 27, 2023 | 97.52 | 97.54 | 96.45 | 96.45 | 94.60 | 1,400 |
Jul 26, 2023 | 96.80 | 96.93 | 96.73 | 96.93 | 95.07 | 3,500 |
Jul 25, 2023 | 96.47 | 96.57 | 96.44 | 96.44 | 94.59 | 1,100 |
Jul 24, 2023 | 97.00 | 97.00 | 96.57 | 96.57 | 94.72 | 1,800 |
Jul 21, 2023 | 96.72 | 96.87 | 96.41 | 96.77 | 94.91 | 3,600 |
Jul 20, 2023 | 95.41 | 96.66 | 95.41 | 96.60 | 94.75 | 3,900 |
Jul 19, 2023 | 94.74 | 95.48 | 94.74 | 95.39 | 93.56 | 6,500 |
Jul 18, 2023 | 94.66 | 94.87 | 94.66 | 94.87 | 93.05 | 1,500 |
Jul 17, 2023 | 94.13 | 94.37 | 94.13 | 94.25 | 92.44 | 1,600 |
Jul 14, 2023 | 94.29 | 94.46 | 94.09 | 94.22 | 92.41 | 5,000 |
Jul 13, 2023 | 95.00 | 95.12 | 94.90 | 95.12 | 93.29 | 1,700 |
Jul 12, 2023 | 94.48 | 94.79 | 94.48 | 94.57 | 92.75 | 2,300 |
Jul 11, 2023 | 92.99 | 93.91 | 92.99 | 93.91 | 92.11 | 3,800 |
Jul 10, 2023 | 92.26 | 92.92 | 92.26 | 92.77 | 90.99 | 2,100 |
Jul 7, 2023 | 92.29 | 93.06 | 92.29 | 92.43 | 90.66 | 3,000 |
Jul 6, 2023 | 92.41 | 92.41 | 91.86 | 92.35 | 90.58 | 1,300 |
Jul 5, 2023 | 93.10 | 93.20 | 93.08 | 93.08 | 91.29 | 900 |
Jul 3, 2023 | 93.48 | 93.67 | 93.48 | 93.63 | 91.83 | 700 |
Jun 30, 2023 | 93.14 | 93.68 | 93.14 | 93.54 | 91.74 | 5,200 |
Jun 29, 2023 | 92.15 | 92.67 | 91.75 | 92.67 | 90.89 | 4,300 |
Jun 28, 2023 | 91.78 | 91.94 | 91.48 | 91.94 | 90.17 | 26,500 |
Jun 27, 2023 | 91.06 | 92.02 | 90.98 | 91.92 | 90.15 | 4,300 |
Jun 26, 2023 | 0.56 Dividend | |||||
Jun 26, 2023 | 90.66 | 91.26 | 90.49 | 91.07 | 89.32 | 2,600 |
Jun 23, 2023 | 91.02 | 91.39 | 90.82 | 91.03 | 88.73 | 11,900 |
Jun 22, 2023 | 91.74 | 91.79 | 91.31 | 91.49 | 89.18 | 6,200 |
Jun 21, 2023 | 92.00 | 92.26 | 91.99 | 91.99 | 89.67 | 4,800 |
Jun 20, 2023 | 92.73 | 92.73 | 92.06 | 92.32 | 89.99 | 5,000 |
Jun 16, 2023 | 93.34 | 93.40 | 93.04 | 93.21 | 90.86 | 5,200 |
Jun 15, 2023 | 92.24 | 92.99 | 92.20 | 92.99 | 90.64 | 1,100 |
Jun 14, 2023 | 92.26 | 92.41 | 91.64 | 91.70 | 89.39 | 1,800 |
Jun 13, 2023 | 91.54 | 92.05 | 91.54 | 91.81 | 89.49 | 4,800 |
Jun 12, 2023 | 90.99 | 91.09 | 90.66 | 91.08 | 88.78 | 5,100 |
Jun 9, 2023 | 91.28 | 91.32 | 91.00 | 91.10 | 88.80 | 1,300 |
Jun 8, 2023 | 91.08 | 91.40 | 90.86 | 91.40 | 89.09 | 4,000 |
Jun 7, 2023 | 90.56 | 91.49 | 90.56 | 91.46 | 89.15 | 11,200 |
Jun 6, 2023 | 90.31 | 90.62 | 90.23 | 90.61 | 88.32 | 5,500 |
Jun 5, 2023 | 90.26 | 90.26 | 89.76 | 89.90 | 87.63 | 4,900 |
Jun 2, 2023 | 88.95 | 90.45 | 88.95 | 90.38 | 88.10 | 3,600 |
Jun 1, 2023 | 87.75 | 88.51 | 87.75 | 88.24 | 86.01 | 6,000 |
May 31, 2023 | 87.45 | 87.89 | 87.32 | 87.78 | 85.56 | 7,200 |
May 30, 2023 | 88.44 | 88.44 | 88.00 | 88.14 | 85.92 | 2,200 |
May 26, 2023 | 88.21 | 88.47 | 88.21 | 88.44 | 86.21 | 1,700 |
May 25, 2023 | 88.00 | 88.04 | 87.67 | 87.93 | 85.71 | 1,700 |
May 24, 2023 | 88.92 | 89.00 | 88.69 | 88.71 | 86.47 | 1,200 |
May 23, 2023 | 90.61 | 90.61 | 89.75 | 89.75 | 87.49 | 4,400 |
May 22, 2023 | 90.61 | 90.91 | 90.61 | 90.71 | 88.42 | 3,100 |
May 19, 2023 | 91.02 | 91.13 | 90.47 | 90.58 | 88.29 | 2,200 |
May 18, 2023 | 89.89 | 90.78 | 89.89 | 90.78 | 88.49 | 2,600 |
May 17, 2023 | 89.95 | 90.30 | 89.65 | 90.20 | 87.92 | 3,500 |
May 16, 2023 | 89.66 | 89.74 | 89.37 | 89.37 | 87.11 | 1,900 |
May 15, 2023 | 90.32 | 90.49 | 90.22 | 90.43 | 88.15 | 2,500 |
May 12, 2023 | 90.29 | 90.54 | 89.65 | 90.14 | 87.87 | 10,300 |
May 11, 2023 | 90.14 | 90.20 | 89.79 | 90.20 | 87.92 | 2,000 |
May 10, 2023 | 90.40 | 90.75 | 90.33 | 90.62 | 88.33 | 1,800 |
May 9, 2023 | 90.43 | 90.67 | 90.43 | 90.55 | 88.26 | 2,200 |
May 8, 2023 | 91.13 | 91.24 | 91.04 | 91.05 | 88.75 | 1,300 |
May 5, 2023 | 91.09 | 91.52 | 91.09 | 91.35 | 89.04 | 1,100 |
May 4, 2023 | 90.00 | 90.02 | 89.70 | 89.87 | 87.60 | 1,500 |
May 3, 2023 | 91.26 | 91.69 | 90.53 | 90.53 | 88.25 | 1,100 |
May 2, 2023 | 92.54 | 92.54 | 90.48 | 91.24 | 88.94 | 7,200 |
May 1, 2023 | 92.47 | 93.12 | 92.47 | 92.63 | 90.29 | 3,800 |
Apr 28, 2023 | 92.14 | 92.57 | 92.14 | 92.55 | 90.21 | 3,500 |
Apr 27, 2023 | 90.36 | 91.65 | 90.36 | 91.64 | 89.33 | 2,500 |
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%