NasdaqGM - Nasdaq Real Time Price • USD
VanEck Fallen Angel High Yield Bond ETF (ANGL)
As of 1:39 PM EDT. Market Open.
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 25, 2024 | 28.36 | 28.23 | 28.10 | 28.23 | 28.23 | 580,140 |
Apr 24, 2024 | 28.36 | 28.39 | 28.25 | 28.31 | 28.31 | 3,759,800 |
Apr 23, 2024 | 28.35 | 28.44 | 28.32 | 28.39 | 28.39 | 1,946,700 |
Apr 22, 2024 | 28.25 | 28.34 | 28.24 | 28.31 | 28.31 | 1,179,300 |
Apr 19, 2024 | 28.23 | 28.26 | 28.19 | 28.21 | 28.21 | 675,500 |
Apr 18, 2024 | 28.21 | 28.21 | 28.11 | 28.17 | 28.17 | 1,931,600 |
Apr 17, 2024 | 28.31 | 28.33 | 28.11 | 28.14 | 28.14 | 3,834,500 |
Apr 16, 2024 | 28.29 | 28.30 | 28.17 | 28.18 | 28.18 | 3,122,400 |
Apr 15, 2024 | 28.56 | 28.57 | 28.30 | 28.34 | 28.34 | 852,600 |
Apr 12, 2024 | 28.57 | 28.61 | 28.53 | 28.57 | 28.57 | 1,808,600 |
Apr 11, 2024 | 28.63 | 28.64 | 28.48 | 28.57 | 28.57 | 1,826,800 |
Apr 10, 2024 | 28.69 | 28.73 | 28.54 | 28.63 | 28.63 | 1,236,100 |
Apr 9, 2024 | 28.84 | 28.88 | 28.79 | 28.86 | 28.86 | 908,900 |
Apr 8, 2024 | 28.73 | 28.79 | 28.69 | 28.77 | 28.77 | 854,900 |
Apr 5, 2024 | 28.74 | 28.77 | 28.70 | 28.71 | 28.71 | 913,300 |
Apr 4, 2024 | 28.85 | 28.85 | 28.71 | 28.75 | 28.75 | 636,900 |
Apr 3, 2024 | 28.69 | 28.76 | 28.65 | 28.75 | 28.75 | 764,900 |
Apr 2, 2024 | 28.66 | 28.73 | 28.62 | 28.73 | 28.73 | 1,003,300 |
Apr 1, 2024 | 0.15 Dividend | |||||
Apr 1, 2024 | 28.84 | 28.86 | 28.73 | 28.75 | 28.75 | 954,300 |
Mar 28, 2024 | 29.02 | 29.06 | 29.01 | 29.02 | 28.87 | 2,276,800 |
Mar 27, 2024 | 28.94 | 29.05 | 28.93 | 29.04 | 28.89 | 1,157,700 |
Mar 26, 2024 | 28.97 | 28.99 | 28.90 | 28.91 | 28.76 | 362,200 |
Mar 25, 2024 | 28.92 | 28.98 | 28.91 | 28.96 | 28.81 | 435,500 |
Mar 22, 2024 | 29.05 | 29.07 | 28.99 | 29.01 | 28.86 | 590,000 |
Mar 21, 2024 | 29.07 | 29.20 | 28.99 | 29.01 | 28.86 | 1,653,000 |
Mar 20, 2024 | 28.87 | 29.00 | 28.84 | 28.98 | 28.83 | 1,286,900 |
Mar 19, 2024 | 28.72 | 28.87 | 28.70 | 28.84 | 28.69 | 1,107,000 |
Mar 18, 2024 | 28.73 | 28.76 | 28.68 | 28.69 | 28.54 | 1,099,300 |
Mar 15, 2024 | 28.66 | 28.68 | 28.60 | 28.63 | 28.48 | 1,113,700 |
Mar 14, 2024 | 28.81 | 28.81 | 28.63 | 28.67 | 28.52 | 570,800 |
Mar 13, 2024 | 28.78 | 28.86 | 28.76 | 28.81 | 28.66 | 827,100 |
Mar 12, 2024 | 28.80 | 28.81 | 28.73 | 28.78 | 28.63 | 442,400 |
Mar 11, 2024 | 28.76 | 28.80 | 28.74 | 28.78 | 28.63 | 428,800 |
Mar 8, 2024 | 28.80 | 28.90 | 28.77 | 28.78 | 28.63 | 703,000 |
Mar 7, 2024 | 28.84 | 28.85 | 28.74 | 28.76 | 28.61 | 1,375,400 |
Mar 6, 2024 | 28.80 | 28.83 | 28.73 | 28.77 | 28.62 | 719,900 |
Mar 5, 2024 | 28.72 | 28.80 | 28.70 | 28.72 | 28.57 | 1,468,600 |
Mar 4, 2024 | 28.68 | 28.74 | 28.65 | 28.71 | 28.56 | 1,905,200 |
Mar 1, 2024 | 0.14 Dividend | |||||
Mar 1, 2024 | 28.59 | 28.75 | 28.53 | 28.69 | 28.54 | 2,169,900 |
Feb 29, 2024 | 28.74 | 28.79 | 28.68 | 28.72 | 28.43 | 794,300 |
Feb 28, 2024 | 28.67 | 28.73 | 28.65 | 28.68 | 28.39 | 713,800 |
Feb 27, 2024 | 28.68 | 28.71 | 28.64 | 28.68 | 28.39 | 883,800 |
Feb 26, 2024 | 28.80 | 28.82 | 28.66 | 28.69 | 28.40 | 722,600 |
Feb 23, 2024 | 28.80 | 28.85 | 28.78 | 28.80 | 28.51 | 1,489,100 |
Feb 22, 2024 | 28.78 | 28.80 | 28.73 | 28.79 | 28.50 | 820,200 |
Feb 21, 2024 | 28.76 | 28.77 | 28.64 | 28.70 | 28.41 | 686,500 |
Feb 20, 2024 | 28.70 | 28.75 | 28.67 | 28.75 | 28.46 | 1,145,500 |
Feb 16, 2024 | 28.71 | 28.72 | 28.65 | 28.70 | 28.41 | 3,373,600 |
Feb 15, 2024 | 28.80 | 28.86 | 28.74 | 28.84 | 28.55 | 554,900 |
Feb 14, 2024 | 28.71 | 28.75 | 28.67 | 28.71 | 28.42 | 2,550,100 |
Feb 13, 2024 | 28.64 | 28.70 | 28.57 | 28.63 | 28.34 | 753,900 |
Feb 12, 2024 | 28.90 | 28.93 | 28.83 | 28.85 | 28.56 | 1,045,400 |
Feb 9, 2024 | 28.85 | 28.89 | 28.80 | 28.88 | 28.59 | 1,072,700 |
Feb 8, 2024 | 28.81 | 28.87 | 28.79 | 28.83 | 28.54 | 881,900 |
Feb 7, 2024 | 28.83 | 28.85 | 28.75 | 28.81 | 28.52 | 1,255,600 |
Feb 6, 2024 | 28.68 | 28.82 | 28.68 | 28.78 | 28.49 | 1,429,400 |
Feb 5, 2024 | 28.74 | 28.77 | 28.63 | 28.67 | 28.38 | 1,275,000 |
Feb 2, 2024 | 28.83 | 28.91 | 28.82 | 28.87 | 28.58 | 843,800 |
Feb 1, 2024 | 0.15 Dividend | |||||
Feb 1, 2024 | 28.96 | 29.07 | 28.92 | 29.02 | 28.73 | 1,835,100 |
Jan 31, 2024 | 29.15 | 29.21 | 29.03 | 29.06 | 28.63 | 1,116,100 |
Jan 30, 2024 | 29.16 | 29.17 | 29.03 | 29.11 | 28.67 | 1,004,400 |
Jan 29, 2024 | 29.11 | 29.14 | 29.05 | 29.14 | 28.70 | 640,100 |
Jan 26, 2024 | 29.09 | 29.15 | 29.07 | 29.09 | 28.65 | 1,181,700 |
Jan 25, 2024 | 28.97 | 29.10 | 28.96 | 29.10 | 28.66 | 1,263,500 |
Jan 24, 2024 | 28.99 | 29.02 | 28.86 | 28.88 | 28.45 | 558,600 |
Jan 23, 2024 | 28.94 | 28.95 | 28.87 | 28.91 | 28.48 | 654,700 |
Jan 22, 2024 | 28.96 | 29.03 | 28.94 | 28.95 | 28.52 | 844,500 |
Jan 19, 2024 | 28.90 | 28.94 | 28.78 | 28.94 | 28.51 | 902,800 |
Jan 18, 2024 | 28.90 | 28.91 | 28.82 | 28.89 | 28.46 | 1,282,300 |
Jan 17, 2024 | 28.85 | 28.87 | 28.79 | 28.87 | 28.44 | 1,128,400 |
Jan 16, 2024 | 29.05 | 29.05 | 28.91 | 28.97 | 28.54 | 1,270,200 |
Jan 12, 2024 | 29.12 | 29.17 | 29.08 | 29.13 | 28.69 | 2,718,100 |
Jan 11, 2024 | 28.92 | 29.06 | 28.86 | 29.06 | 28.63 | 2,876,700 |
Jan 10, 2024 | 28.88 | 28.94 | 28.84 | 28.87 | 28.44 | 1,329,400 |
Jan 9, 2024 | 28.69 | 28.83 | 28.68 | 28.83 | 28.40 | 1,204,600 |
Jan 8, 2024 | 28.58 | 28.73 | 28.56 | 28.72 | 28.29 | 1,189,800 |
Jan 5, 2024 | 28.52 | 28.68 | 28.50 | 28.54 | 28.11 | 766,000 |
Jan 4, 2024 | 28.58 | 28.62 | 28.52 | 28.53 | 28.10 | 1,709,800 |
Jan 3, 2024 | 28.53 | 28.70 | 28.48 | 28.64 | 28.21 | 858,900 |
Jan 2, 2024 | 28.72 | 28.73 | 28.64 | 28.69 | 28.26 | 1,006,300 |
Dec 29, 2023 | 28.82 | 28.92 | 28.77 | 28.78 | 28.35 | 852,700 |
Dec 28, 2023 | 28.93 | 28.94 | 28.78 | 28.84 | 28.41 | 1,031,400 |
Dec 27, 2023 | 0.14 Dividend | |||||
Dec 27, 2023 | 28.91 | 29.03 | 28.89 | 28.97 | 28.54 | 1,435,200 |
Dec 26, 2023 | 29.02 | 29.06 | 29.00 | 29.01 | 28.44 | 448,700 |
Dec 22, 2023 | 29.12 | 29.14 | 29.00 | 29.01 | 28.44 | 641,600 |
Dec 21, 2023 | 29.10 | 29.15 | 28.99 | 29.06 | 28.49 | 2,981,500 |
Dec 20, 2023 | 29.05 | 29.11 | 28.99 | 28.99 | 28.42 | 1,284,700 |
Dec 19, 2023 | 28.99 | 29.05 | 28.97 | 29.04 | 28.47 | 1,403,900 |
Dec 18, 2023 | 28.98 | 28.98 | 28.85 | 28.93 | 28.36 | 1,582,100 |
Dec 15, 2023 | 28.91 | 28.96 | 28.84 | 28.91 | 28.34 | 2,679,500 |
Dec 14, 2023 | 28.85 | 29.00 | 28.81 | 28.95 | 28.38 | 3,882,800 |
Dec 13, 2023 | 28.40 | 28.75 | 28.36 | 28.73 | 28.16 | 1,677,300 |
Dec 12, 2023 | 28.23 | 28.35 | 28.20 | 28.34 | 27.78 | 1,616,400 |
Dec 11, 2023 | 28.26 | 28.26 | 28.18 | 28.24 | 27.68 | 1,513,700 |
Dec 8, 2023 | 28.20 | 28.27 | 28.18 | 28.24 | 27.68 | 2,468,900 |
Dec 7, 2023 | 28.28 | 28.34 | 28.26 | 28.28 | 27.72 | 3,098,000 |
Dec 6, 2023 | 28.32 | 28.32 | 28.25 | 28.26 | 27.70 | 857,400 |
Dec 5, 2023 | 28.23 | 28.29 | 28.20 | 28.27 | 27.71 | 1,000,000 |
Dec 4, 2023 | 28.12 | 28.24 | 28.12 | 28.23 | 27.67 | 1,030,600 |
Dec 1, 2023 | 0.12 Dividend | |||||
Dec 1, 2023 | 28.03 | 28.28 | 28.02 | 28.28 | 27.72 | 1,725,200 |
Nov 30, 2023 | 28.22 | 28.22 | 28.09 | 28.19 | 27.51 | 756,700 |
Nov 29, 2023 | 28.14 | 28.24 | 28.13 | 28.20 | 27.52 | 1,751,100 |
Nov 28, 2023 | 27.86 | 28.02 | 27.85 | 28.01 | 27.34 | 1,551,800 |
Nov 27, 2023 | 27.79 | 27.90 | 27.78 | 27.88 | 27.21 | 1,432,300 |
Nov 24, 2023 | 27.80 | 27.82 | 27.77 | 27.79 | 27.12 | 294,400 |
Nov 22, 2023 | 27.80 | 27.84 | 27.74 | 27.82 | 27.15 | 841,000 |
Nov 21, 2023 | 27.71 | 27.79 | 27.71 | 27.78 | 27.11 | 2,362,200 |
Nov 20, 2023 | 27.74 | 27.80 | 27.69 | 27.76 | 27.09 | 1,597,500 |
Nov 17, 2023 | 27.63 | 27.73 | 27.62 | 27.71 | 27.05 | 1,142,200 |
Nov 16, 2023 | 27.58 | 27.67 | 27.58 | 27.67 | 27.01 | 1,100,500 |
Nov 15, 2023 | 27.59 | 27.61 | 27.51 | 27.56 | 26.90 | 4,455,300 |
Nov 14, 2023 | 27.56 | 27.67 | 27.56 | 27.61 | 26.95 | 2,035,900 |
Nov 13, 2023 | 27.27 | 27.33 | 27.24 | 27.31 | 26.65 | 1,583,100 |
Nov 10, 2023 | 27.29 | 27.34 | 27.25 | 27.32 | 26.66 | 2,011,100 |
Nov 9, 2023 | 27.35 | 27.38 | 27.19 | 27.19 | 26.54 | 2,324,000 |
Nov 8, 2023 | 27.30 | 27.38 | 27.30 | 27.37 | 26.71 | 1,855,400 |
Nov 7, 2023 | 27.32 | 27.39 | 27.25 | 27.31 | 26.65 | 2,795,300 |
Nov 6, 2023 | 27.38 | 27.46 | 27.31 | 27.33 | 26.67 | 905,500 |
Nov 3, 2023 | 27.32 | 27.50 | 27.25 | 27.48 | 26.82 | 4,388,500 |
Nov 2, 2023 | 27.01 | 27.18 | 27.01 | 27.15 | 26.50 | 2,635,600 |
Nov 1, 2023 | 0.14 Dividend | |||||
Nov 1, 2023 | 26.65 | 26.88 | 26.64 | 26.88 | 26.24 | 1,332,200 |
Oct 31, 2023 | 26.63 | 26.78 | 26.60 | 26.73 | 25.96 | 1,909,100 |
Oct 30, 2023 | 26.54 | 26.59 | 26.48 | 26.54 | 25.77 | 685,100 |
Oct 27, 2023 | 26.58 | 26.60 | 26.47 | 26.52 | 25.75 | 852,600 |
Oct 26, 2023 | 26.44 | 26.58 | 26.42 | 26.55 | 25.78 | 1,051,500 |
Oct 25, 2023 | 26.50 | 26.53 | 26.40 | 26.42 | 25.66 | 982,200 |
Oct 24, 2023 | 26.49 | 26.58 | 26.49 | 26.57 | 25.80 | 1,122,300 |
Oct 23, 2023 | 26.31 | 26.53 | 26.29 | 26.46 | 25.69 | 1,784,300 |
Oct 20, 2023 | 26.38 | 26.42 | 26.33 | 26.35 | 25.59 | 858,500 |
Oct 19, 2023 | 26.45 | 26.56 | 26.32 | 26.33 | 25.57 | 1,096,700 |
Oct 18, 2023 | 26.51 | 26.57 | 26.40 | 26.41 | 25.65 | 1,827,600 |
Oct 17, 2023 | 26.55 | 26.66 | 26.50 | 26.53 | 25.76 | 3,251,600 |
Oct 16, 2023 | 26.65 | 26.70 | 26.61 | 26.65 | 25.88 | 861,800 |
Oct 13, 2023 | 26.74 | 26.81 | 26.63 | 26.66 | 25.89 | 1,628,000 |
Oct 12, 2023 | 26.70 | 26.74 | 26.55 | 26.62 | 25.85 | 1,814,300 |
Oct 11, 2023 | 26.79 | 26.83 | 26.64 | 26.75 | 25.98 | 1,220,600 |
Oct 10, 2023 | 26.67 | 26.84 | 26.67 | 26.79 | 26.02 | 1,865,900 |
Oct 9, 2023 | 26.59 | 26.81 | 26.59 | 26.80 | 26.03 | 711,300 |
Oct 6, 2023 | 26.42 | 26.62 | 26.40 | 26.59 | 25.82 | 1,366,500 |
Oct 5, 2023 | 26.53 | 26.60 | 26.50 | 26.57 | 25.80 | 1,236,500 |
Oct 4, 2023 | 26.55 | 26.57 | 26.42 | 26.56 | 25.79 | 2,753,800 |
Oct 3, 2023 | 26.64 | 26.70 | 26.47 | 26.48 | 25.71 | 2,152,300 |
Oct 2, 2023 | 0.14 Dividend | |||||
Oct 2, 2023 | 26.91 | 26.91 | 26.74 | 26.77 | 26.00 | 1,789,500 |
Sep 29, 2023 | 27.24 | 27.27 | 27.06 | 27.06 | 26.15 | 1,552,100 |
Sep 28, 2023 | 27.02 | 27.17 | 26.96 | 27.16 | 26.24 | 1,522,600 |
Sep 27, 2023 | 27.15 | 27.19 | 27.00 | 27.06 | 26.15 | 1,559,900 |
Sep 26, 2023 | 27.16 | 27.21 | 27.05 | 27.06 | 26.15 | 3,008,000 |
Sep 25, 2023 | 27.22 | 27.29 | 27.19 | 27.22 | 26.30 | 1,246,300 |
Sep 22, 2023 | 27.32 | 27.38 | 27.28 | 27.28 | 26.36 | 3,522,100 |
Sep 21, 2023 | 27.32 | 27.35 | 27.24 | 27.25 | 26.33 | 1,249,800 |
Sep 20, 2023 | 27.54 | 27.57 | 27.42 | 27.42 | 26.49 | 1,393,200 |
Sep 19, 2023 | 27.53 | 27.56 | 27.48 | 27.49 | 26.56 | 814,300 |
Sep 18, 2023 | 27.54 | 27.59 | 27.54 | 27.57 | 26.64 | 685,600 |
Sep 15, 2023 | 27.59 | 27.60 | 27.52 | 27.56 | 26.63 | 1,090,100 |
Sep 14, 2023 | 27.68 | 27.68 | 27.59 | 27.62 | 26.69 | 668,100 |
Sep 13, 2023 | 27.55 | 27.65 | 27.55 | 27.61 | 26.68 | 1,120,800 |
Sep 12, 2023 | 27.50 | 27.58 | 27.50 | 27.54 | 26.61 | 1,927,900 |
Sep 11, 2023 | 27.55 | 27.57 | 27.49 | 27.56 | 26.63 | 797,500 |
Sep 8, 2023 | 27.57 | 27.62 | 27.51 | 27.53 | 26.60 | 983,100 |
Sep 7, 2023 | 27.43 | 27.55 | 27.41 | 27.54 | 26.61 | 2,212,200 |
Sep 6, 2023 | 27.49 | 27.50 | 27.39 | 27.45 | 26.52 | 1,825,000 |
Sep 5, 2023 | 27.64 | 27.64 | 27.48 | 27.49 | 26.56 | 1,221,200 |
Sep 1, 2023 | 0.14 Dividend | |||||
Sep 1, 2023 | 27.69 | 27.71 | 27.57 | 27.65 | 26.72 | 1,377,200 |
Aug 31, 2023 | 27.71 | 27.77 | 27.67 | 27.74 | 26.67 | 646,000 |
Aug 30, 2023 | 27.71 | 27.75 | 27.68 | 27.72 | 26.65 | 1,085,400 |
Aug 29, 2023 | 27.52 | 27.71 | 27.51 | 27.70 | 26.63 | 1,170,400 |
Aug 28, 2023 | 27.48 | 27.56 | 27.46 | 27.54 | 26.48 | 861,400 |
Aug 25, 2023 | 27.35 | 27.48 | 27.32 | 27.44 | 26.38 | 701,700 |
Aug 24, 2023 | 27.48 | 27.49 | 27.33 | 27.34 | 26.29 | 1,242,200 |
Aug 23, 2023 | 27.39 | 27.52 | 27.39 | 27.49 | 26.43 | 1,292,900 |
Aug 22, 2023 | 27.34 | 27.38 | 27.28 | 27.30 | 26.25 | 607,600 |
Aug 21, 2023 | 27.30 | 27.32 | 27.22 | 27.30 | 26.25 | 868,100 |
Aug 18, 2023 | 27.25 | 27.37 | 27.24 | 27.30 | 26.25 | 1,241,400 |
Aug 17, 2023 | 27.40 | 27.42 | 27.23 | 27.26 | 26.21 | 3,185,700 |
Aug 16, 2023 | 27.48 | 27.54 | 27.37 | 27.37 | 26.32 | 857,200 |
Aug 15, 2023 | 27.52 | 27.56 | 27.47 | 27.49 | 26.43 | 855,400 |
Aug 14, 2023 | 27.53 | 27.62 | 27.50 | 27.56 | 26.50 | 611,300 |
Aug 11, 2023 | 27.55 | 27.58 | 27.50 | 27.57 | 26.51 | 874,800 |
Aug 10, 2023 | 27.71 | 27.75 | 27.53 | 27.58 | 26.52 | 1,003,100 |
Aug 9, 2023 | 27.63 | 27.67 | 27.60 | 27.64 | 26.58 | 1,470,800 |
Aug 8, 2023 | 27.57 | 27.68 | 27.57 | 27.66 | 26.60 | 1,756,600 |
Aug 7, 2023 | 27.64 | 27.66 | 27.55 | 27.63 | 26.57 | 2,119,200 |
Aug 4, 2023 | 27.60 | 27.70 | 27.55 | 27.58 | 26.52 | 5,800,400 |
Aug 3, 2023 | 27.47 | 27.53 | 27.42 | 27.48 | 26.42 | 3,129,500 |
Aug 2, 2023 | 27.55 | 27.60 | 27.47 | 27.60 | 26.54 | 1,332,300 |
Aug 1, 2023 | 0.13 Dividend | |||||
Aug 1, 2023 | 27.69 | 27.71 | 27.62 | 27.67 | 26.60 | 2,518,200 |
Jul 31, 2023 | 27.79 | 27.89 | 27.79 | 27.89 | 26.69 | 886,500 |
Jul 28, 2023 | 27.77 | 27.80 | 27.72 | 27.77 | 26.58 | 874,300 |
Jul 27, 2023 | 27.87 | 27.91 | 27.61 | 27.65 | 26.46 | 2,033,400 |
Jul 26, 2023 | 27.70 | 27.87 | 27.69 | 27.86 | 26.66 | 1,391,600 |
Jul 25, 2023 | 27.67 | 27.73 | 27.62 | 27.69 | 26.50 | 632,200 |
Jul 24, 2023 | 27.77 | 27.79 | 27.70 | 27.70 | 26.51 | 759,200 |
Jul 21, 2023 | 27.75 | 27.78 | 27.69 | 27.72 | 26.53 | 1,124,700 |
Jul 20, 2023 | 27.76 | 27.76 | 27.64 | 27.71 | 26.52 | 1,248,900 |
Jul 19, 2023 | 27.86 | 27.94 | 27.86 | 27.89 | 26.69 | 1,280,100 |
Jul 18, 2023 | 27.86 | 27.93 | 27.82 | 27.86 | 26.66 | 767,400 |
Jul 17, 2023 | 27.70 | 27.84 | 27.70 | 27.83 | 26.64 | 843,600 |
Jul 14, 2023 | 27.90 | 27.91 | 27.72 | 27.75 | 26.56 | 4,591,600 |
Jul 13, 2023 | 27.87 | 27.96 | 27.83 | 27.91 | 26.71 | 2,129,200 |
Jul 12, 2023 | 27.79 | 27.84 | 27.72 | 27.79 | 26.60 | 2,196,600 |
Jul 11, 2023 | 27.50 | 27.59 | 27.47 | 27.58 | 26.40 | 945,700 |
Jul 10, 2023 | 27.35 | 27.48 | 27.35 | 27.47 | 26.29 | 2,168,300 |
Jul 7, 2023 | 27.36 | 27.52 | 27.33 | 27.33 | 26.16 | 1,853,600 |
Jul 6, 2023 | 27.33 | 27.36 | 27.27 | 27.35 | 26.18 | 1,029,200 |
Jul 5, 2023 | 27.57 | 27.59 | 27.48 | 27.52 | 26.34 | 1,540,200 |
Jul 3, 2023 | 0.13 Dividend | |||||
Jul 3, 2023 | 27.65 | 27.65 | 27.57 | 27.61 | 26.43 | 942,300 |
Jun 30, 2023 | 27.68 | 27.82 | 27.65 | 27.77 | 26.46 | 3,603,100 |
Jun 29, 2023 | 27.52 | 27.58 | 27.46 | 27.57 | 26.27 | 2,049,600 |
Jun 28, 2023 | 27.52 | 27.65 | 27.48 | 27.63 | 26.32 | 1,768,800 |
Jun 27, 2023 | 27.49 | 27.53 | 27.46 | 27.53 | 26.23 | 1,052,900 |
Jun 26, 2023 | 27.46 | 27.50 | 27.40 | 27.47 | 26.17 | 908,000 |
Jun 23, 2023 | 27.42 | 27.45 | 27.35 | 27.40 | 26.10 | 1,155,100 |
Jun 22, 2023 | 27.50 | 27.51 | 27.44 | 27.47 | 26.17 | 734,500 |
Jun 21, 2023 | 27.52 | 27.57 | 27.46 | 27.55 | 26.25 | 676,000 |
Jun 20, 2023 | 27.55 | 27.60 | 27.53 | 27.53 | 26.23 | 560,000 |
Jun 16, 2023 | 27.60 | 27.60 | 27.55 | 27.55 | 26.25 | 1,004,400 |
Jun 15, 2023 | 27.59 | 27.64 | 27.54 | 27.62 | 26.31 | 1,485,200 |
Jun 14, 2023 | 27.50 | 27.58 | 27.35 | 27.49 | 26.19 | 876,700 |
Jun 13, 2023 | 27.45 | 27.56 | 27.43 | 27.45 | 26.15 | 1,255,500 |
Jun 12, 2023 | 27.53 | 27.53 | 27.41 | 27.49 | 26.19 | 1,035,300 |
Jun 9, 2023 | 27.51 | 27.55 | 27.47 | 27.49 | 26.19 | 1,634,300 |
Jun 8, 2023 | 27.32 | 27.49 | 27.32 | 27.49 | 26.19 | 1,488,800 |
Jun 7, 2023 | 27.48 | 27.52 | 27.28 | 27.33 | 26.04 | 347,900 |
Jun 6, 2023 | 27.40 | 27.44 | 27.33 | 27.43 | 26.13 | 923,900 |
Jun 5, 2023 | 27.39 | 27.42 | 27.34 | 27.42 | 26.12 | 1,273,100 |
Jun 2, 2023 | 27.39 | 27.48 | 27.32 | 27.39 | 26.09 | 1,635,300 |
Jun 1, 2023 | 0.13 Dividend | |||||
Jun 1, 2023 | 27.20 | 27.35 | 27.18 | 27.35 | 26.06 | 3,037,700 |
May 31, 2023 | 27.29 | 27.37 | 27.25 | 27.35 | 25.93 | 1,299,700 |
May 30, 2023 | 27.37 | 27.37 | 27.29 | 27.37 | 25.95 | 875,800 |
May 26, 2023 | 27.11 | 27.28 | 27.11 | 27.25 | 25.84 | 633,900 |
May 25, 2023 | 27.23 | 27.23 | 27.08 | 27.09 | 25.69 | 2,286,500 |
May 24, 2023 | 27.26 | 27.26 | 27.06 | 27.13 | 25.72 | 2,997,800 |
May 23, 2023 | 27.35 | 27.36 | 27.24 | 27.27 | 25.86 | 1,607,300 |
May 22, 2023 | 27.26 | 27.39 | 27.26 | 27.35 | 25.93 | 1,474,000 |
May 19, 2023 | 27.23 | 27.29 | 27.20 | 27.22 | 25.81 | 1,741,600 |
May 18, 2023 | 27.14 | 27.23 | 27.09 | 27.21 | 25.80 | 1,199,900 |
May 17, 2023 | 27.17 | 27.29 | 27.16 | 27.21 | 25.80 | 1,892,900 |
May 16, 2023 | 27.23 | 27.23 | 27.09 | 27.12 | 25.71 | 1,411,800 |
May 15, 2023 | 27.32 | 27.33 | 27.26 | 27.29 | 25.87 | 961,400 |
May 12, 2023 | 27.44 | 27.45 | 27.25 | 27.29 | 25.87 | 1,342,500 |
May 11, 2023 | 27.43 | 27.47 | 27.41 | 27.44 | 26.02 | 1,435,300 |
May 10, 2023 | 27.49 | 27.52 | 27.39 | 27.45 | 26.03 | 982,700 |
May 9, 2023 | 27.32 | 27.39 | 27.32 | 27.33 | 25.91 | 1,047,300 |
May 8, 2023 | 27.44 | 27.45 | 27.35 | 27.40 | 25.98 | 814,500 |
May 5, 2023 | 27.42 | 27.50 | 27.37 | 27.43 | 26.01 | 2,548,800 |
May 4, 2023 | 27.34 | 27.35 | 27.25 | 27.31 | 25.89 | 4,171,800 |
May 3, 2023 | 27.48 | 27.61 | 27.44 | 27.46 | 26.04 | 1,786,400 |
May 2, 2023 | 27.41 | 27.53 | 27.38 | 27.47 | 26.05 | 2,515,500 |
May 1, 2023 | 0.11 Dividend | |||||
May 1, 2023 | 27.57 | 27.59 | 27.42 | 27.46 | 26.04 | 2,557,300 |
Apr 28, 2023 | 27.66 | 27.84 | 27.66 | 27.75 | 26.21 | 1,938,000 |
Apr 27, 2023 | 27.68 | 27.77 | 27.60 | 27.67 | 26.13 | 1,437,800 |
Apr 26, 2023 | 27.75 | 27.75 | 27.60 | 27.64 | 26.10 | 747,000 |
Apr 25, 2023 | 27.83 | 27.89 | 27.74 | 27.76 | 26.22 | 993,500 |
Related Tickers
GDX VanEck Gold Miners ETF
34.22
+3.31%
SMH VanEck Semiconductor ETF
212.53
+2.16%
XSD SPDR S&P Semiconductor ETF
219.41
+1.79%
SOXX iShares Semiconductor ETF
212.33
+1.82%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.01
+1.44%
FTXL First Trust Nasdaq Semiconductor ETF
85.11
+1.33%
PSI Invesco Semiconductors ETF
53.35
+1.53%
NANR SPDR S&P North American Natural Resources ETF
56.65
+1.28%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.77
+1.15%
BOUT Innovator IBD Breakout Opportunities ETF
33.78
+1.12%
EPU iShares MSCI Peru ETF
40.35
+1.04%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.58
+0.75%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.22
+0.74%
EPI WisdomTree India Earnings Fund
44.98
+0.63%
XLB Materials Select Sector SPDR Fund
88.88
+0.61%
EZA iShares MSCI South Africa ETF
38.98
+0.54%
GLD SPDR Gold Shares
215.80
+0.54%
IAU iShares Gold Trust
44.08
+0.51%
CCOR Core Alternative ETF
26.45
+0.46%
UTES Virtus Reaves Utilities ETF
49.29
+0.48%
MLPX Global X MLP & Energy Infrastructure ETF
49.29
+0.45%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
CNYA iShares MSCI China A ETF
25.96
+0.43%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.51
+0.41%
LIT Global X Lithium & Battery Tech ETF
42.06
+0.41%
XLU Utilities Select Sector SPDR Fund
66.99
+0.37%
FLIN Franklin FTSE India ETF
37.47
+0.40%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.28
+0.40%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.99
+0.48%
VPU Vanguard Utilities Index Fund ETF Shares
145.29
+0.41%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
0.00%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.63
-1.84%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.01
+0.38%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.79
+0.37%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.84
+0.36%
FIVG Defiance 5G Next Gen Connectivity ETF
36.79
+0.30%
FUTY Fidelity MSCI Utilities Index ETF
43.21
+0.39%
KURE KraneShares MSCI All China Health Care Index ETF
14.25
+0.34%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.70
+0.32%
IYE iShares U.S. Energy ETF
50.35
+0.32%
CBON VanEck China Bond ETF
21.88
+0.32%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.24
+0.27%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.65
+0.27%
EWC iShares MSCI Canada ETF
37.46
+0.27%
VDE Vanguard Energy Index Fund ETF Shares
134.24
+0.25%
XLE Energy Select Sector SPDR Fund
96.45
+0.27%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.07
+0.24%
EWW iShares MSCI Mexico ETF
65.91
+0.21%
TPYP Tortoise North American Pipeline Fund
27.96
+0.24%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.77
+0.23%
FENY Fidelity MSCI Energy Index ETF
26.40
+0.27%
ENFR Alerian Energy Infrastructure ETF
25.62
+0.22%
USAI Pacer American Energy Independence ETF
31.66
+0.21%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.73
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.81
+0.18%
FTXN First Trust Nasdaq Oil & Gas ETF
32.65
+0.18%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.45
+0.17%
ATMP Barclays ETN+ Select MLP ETN
24.31
+0.16%
THD iShares MSCI Thailand ETF
57.79
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
CEW WisdomTree Emerging Currency Strategy Fund
17.66
+0.14%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
CNXT VanEck ChiNext ETF
22.40
+0.13%
PSET Principal Quality ETF
64.51
+0.13%
FILL iShares MSCI Global Energy Producers ETF
27.51
+0.13%
VAW Vanguard Materials Index Fund ETF Shares
194.65
+0.22%
BFOR Barron's 400 ETF
64.75
-0.93%
DBC Invesco DB Commodity Index Tracking Fund
23.54
+0.13%
EMXC iShares MSCI Emerging Markets ex China ETF
56.08
+0.12%
XLI Industrial Select Sector SPDR Fund
122.25
+0.13%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.68
+0.11%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.63
+0.11%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
CEFS Saba Closed-End Funds ETF
19.74
+0.10%
FLTR VanEck IG Floating Rate ETF
25.49
+0.10%
NULG Nuveen ESG Large-Cap Growth ETF
72.53
+0.10%
TUR iShares MSCI Turkey ETF
38.61
+0.08%
PPA Invesco Aerospace & Defense ETF
99.84
+0.06%
PID Invesco International Dividend Achievers ETF
17.96
+0.11%
FLOT iShares Floating Rate Bond ETF
51.04
+0.07%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.83
+0.05%
QTUM Defiance Quantum ETF
57.33
+0.30%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.04%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.22
+0.04%
OPER ClearShares Ultra-Short Maturity ETF
100.53
+0.03%
EWT iShares MSCI Taiwan ETF
46.55
+0.03%
HYHG ProShares High Yield—Interest Rate Hedged
64.22
+0.03%
PULS PGIM Ultra Short Bond ETF
49.65
+0.02%
JPST JPMorgan Ultra-Short Income ETF
50.40
+0.04%
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.04%
GSY Invesco Ultra Short Duration ETF
49.79
+0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.67
+0.02%
HSRT Hartford AAA CLO ETF
39.08
+0.02%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+0.10%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%