NYSEArca - Delayed Quote • USD
ARK Fintech Innovation ETF (ARKF)
At close: 4:00 PM EDT
After hours: 4:36 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 25, 2024 | 26.71 | 27.44 | 26.61 | 27.35 | 27.35 | 337,592 |
Apr 24, 2024 | 28.23 | 28.36 | 27.59 | 27.72 | 27.72 | 457,100 |
Apr 23, 2024 | 27.35 | 28.27 | 27.28 | 28.19 | 28.19 | 731,700 |
Apr 22, 2024 | 26.96 | 27.35 | 26.68 | 27.16 | 27.16 | 518,500 |
Apr 19, 2024 | 27.17 | 27.37 | 26.52 | 26.68 | 26.68 | 601,200 |
Apr 18, 2024 | 27.32 | 27.74 | 27.04 | 27.15 | 27.15 | 499,200 |
Apr 17, 2024 | 27.68 | 27.82 | 27.01 | 27.22 | 27.22 | 444,200 |
Apr 16, 2024 | 27.48 | 27.71 | 27.06 | 27.52 | 27.52 | 636,100 |
Apr 15, 2024 | 28.67 | 28.72 | 27.42 | 27.46 | 27.46 | 582,200 |
Apr 12, 2024 | 29.14 | 29.21 | 28.39 | 28.52 | 28.52 | 702,500 |
Apr 11, 2024 | 29.22 | 29.58 | 28.84 | 29.54 | 29.54 | 395,400 |
Apr 10, 2024 | 28.81 | 29.34 | 28.78 | 29.09 | 29.09 | 422,600 |
Apr 9, 2024 | 29.60 | 29.76 | 29.17 | 29.50 | 29.50 | 367,800 |
Apr 8, 2024 | 29.55 | 29.75 | 29.37 | 29.59 | 29.59 | 381,300 |
Apr 5, 2024 | 28.90 | 29.44 | 28.85 | 29.25 | 29.25 | 440,500 |
Apr 4, 2024 | 29.86 | 30.02 | 29.06 | 29.08 | 29.08 | 399,800 |
Apr 3, 2024 | 29.32 | 29.72 | 29.25 | 29.51 | 29.51 | 287,000 |
Apr 2, 2024 | 29.10 | 29.50 | 28.85 | 29.46 | 29.46 | 611,100 |
Apr 1, 2024 | 30.30 | 30.40 | 29.80 | 29.88 | 29.88 | 564,300 |
Mar 28, 2024 | 30.33 | 30.59 | 30.24 | 30.33 | 30.33 | 211,300 |
Mar 27, 2024 | 30.92 | 30.99 | 30.01 | 30.24 | 30.24 | 690,400 |
Mar 26, 2024 | 30.76 | 30.86 | 30.44 | 30.46 | 30.46 | 264,900 |
Mar 25, 2024 | 30.06 | 30.61 | 30.06 | 30.51 | 30.51 | 270,400 |
Mar 22, 2024 | 30.22 | 30.43 | 29.96 | 30.03 | 30.03 | 253,500 |
Mar 21, 2024 | 30.47 | 30.92 | 30.34 | 30.49 | 30.49 | 316,000 |
Mar 20, 2024 | 29.03 | 30.21 | 29.03 | 30.20 | 30.20 | 604,500 |
Mar 19, 2024 | 28.77 | 29.14 | 28.40 | 29.05 | 29.05 | 468,700 |
Mar 18, 2024 | 29.19 | 29.37 | 28.88 | 29.23 | 29.23 | 359,300 |
Mar 15, 2024 | 29.12 | 29.55 | 29.01 | 29.17 | 29.17 | 539,800 |
Mar 14, 2024 | 30.22 | 30.28 | 29.10 | 29.40 | 29.40 | 586,100 |
Mar 13, 2024 | 29.74 | 30.54 | 29.74 | 30.08 | 30.08 | 394,600 |
Mar 12, 2024 | 29.79 | 29.94 | 29.20 | 29.84 | 29.84 | 339,000 |
Mar 11, 2024 | 29.86 | 30.09 | 29.61 | 29.63 | 29.63 | 366,600 |
Mar 8, 2024 | 29.48 | 30.49 | 29.47 | 29.69 | 29.69 | 573,000 |
Mar 7, 2024 | 29.13 | 29.37 | 28.92 | 29.31 | 29.31 | 390,000 |
Mar 6, 2024 | 28.69 | 29.03 | 28.37 | 28.84 | 28.84 | 582,000 |
Mar 5, 2024 | 28.82 | 28.93 | 27.90 | 28.08 | 28.08 | 746,500 |
Mar 4, 2024 | 29.07 | 29.41 | 28.77 | 29.13 | 29.13 | 614,700 |
Mar 1, 2024 | 28.70 | 28.91 | 28.42 | 28.87 | 28.87 | 453,000 |
Feb 29, 2024 | 28.72 | 28.93 | 28.31 | 28.68 | 28.68 | 433,800 |
Feb 28, 2024 | 28.39 | 28.81 | 28.23 | 28.37 | 28.37 | 462,600 |
Feb 27, 2024 | 28.31 | 28.50 | 28.05 | 28.39 | 28.39 | 589,600 |
Feb 26, 2024 | 27.36 | 28.09 | 27.36 | 28.00 | 28.00 | 595,800 |
Feb 23, 2024 | 27.30 | 27.60 | 27.06 | 27.31 | 27.31 | 378,300 |
Feb 22, 2024 | 27.08 | 27.20 | 26.86 | 27.05 | 27.05 | 503,900 |
Feb 21, 2024 | 26.69 | 26.81 | 26.28 | 26.46 | 26.46 | 579,700 |
Feb 20, 2024 | 27.85 | 27.93 | 27.07 | 27.48 | 27.48 | 517,800 |
Feb 16, 2024 | 28.44 | 28.80 | 28.10 | 28.17 | 28.17 | 424,700 |
Feb 15, 2024 | 28.25 | 28.43 | 28.03 | 28.29 | 28.29 | 464,200 |
Feb 14, 2024 | 27.50 | 28.15 | 27.45 | 28.13 | 28.13 | 397,700 |
Feb 13, 2024 | 26.71 | 27.26 | 26.43 | 26.79 | 26.79 | 572,900 |
Feb 12, 2024 | 27.78 | 28.33 | 27.76 | 28.03 | 28.03 | 466,200 |
Feb 9, 2024 | 27.75 | 27.90 | 27.50 | 27.77 | 27.77 | 518,500 |
Feb 8, 2024 | 26.80 | 27.47 | 26.80 | 27.30 | 27.30 | 668,300 |
Feb 7, 2024 | 26.17 | 26.60 | 25.96 | 26.53 | 26.53 | 604,200 |
Feb 6, 2024 | 25.80 | 26.12 | 25.68 | 26.05 | 26.05 | 712,100 |
Feb 5, 2024 | 26.21 | 26.25 | 25.42 | 25.70 | 25.70 | 597,200 |
Feb 2, 2024 | 25.82 | 26.43 | 25.65 | 26.39 | 26.39 | 870,600 |
Feb 1, 2024 | 25.75 | 26.01 | 25.34 | 25.81 | 25.81 | 517,400 |
Jan 31, 2024 | 25.99 | 26.43 | 25.47 | 25.54 | 25.54 | 1,328,200 |
Jan 30, 2024 | 26.69 | 26.72 | 26.20 | 26.25 | 26.25 | 442,600 |
Jan 29, 2024 | 25.84 | 26.68 | 25.84 | 26.68 | 26.68 | 481,800 |
Jan 26, 2024 | 25.52 | 25.91 | 25.49 | 25.69 | 25.69 | 598,000 |
Jan 25, 2024 | 25.55 | 25.58 | 25.17 | 25.36 | 25.36 | 566,200 |
Jan 24, 2024 | 26.11 | 26.15 | 25.33 | 25.35 | 25.35 | 678,000 |
Jan 23, 2024 | 25.77 | 25.95 | 25.55 | 25.70 | 25.70 | 590,300 |
Jan 22, 2024 | 25.62 | 26.30 | 25.50 | 25.75 | 25.75 | 618,300 |
Jan 19, 2024 | 25.22 | 25.34 | 24.71 | 25.32 | 25.32 | 822,100 |
Jan 18, 2024 | 25.40 | 25.55 | 24.83 | 25.08 | 25.08 | 650,700 |
Jan 17, 2024 | 24.96 | 25.17 | 24.62 | 25.14 | 25.14 | 583,000 |
Jan 16, 2024 | 25.28 | 25.63 | 25.05 | 25.41 | 25.41 | 754,400 |
Jan 12, 2024 | 25.92 | 26.25 | 25.57 | 25.57 | 25.57 | 680,900 |
Jan 11, 2024 | 26.57 | 26.69 | 25.49 | 25.97 | 25.97 | 986,700 |
Jan 10, 2024 | 26.38 | 26.44 | 25.84 | 26.26 | 26.26 | 971,000 |
Jan 9, 2024 | 26.34 | 26.56 | 26.15 | 26.32 | 26.32 | 463,300 |
Jan 8, 2024 | 25.87 | 26.51 | 25.86 | 26.48 | 26.48 | 704,300 |
Jan 5, 2024 | 25.40 | 25.95 | 25.36 | 25.63 | 25.63 | 466,600 |
Jan 4, 2024 | 25.33 | 25.83 | 25.09 | 25.58 | 25.58 | 604,600 |
Jan 3, 2024 | 25.48 | 25.82 | 25.33 | 25.40 | 25.40 | 1,878,800 |
Jan 2, 2024 | 27.16 | 27.20 | 26.17 | 26.33 | 26.33 | 1,508,700 |
Dec 29, 2023 | 28.25 | 28.36 | 27.48 | 27.58 | 27.58 | 638,800 |
Dec 28, 2023 | 28.17 | 28.43 | 28.10 | 28.31 | 28.31 | 719,500 |
Dec 27, 2023 | 27.91 | 28.39 | 27.91 | 28.34 | 28.34 | 772,700 |
Dec 26, 2023 | 27.68 | 27.96 | 27.60 | 27.83 | 27.83 | 673,100 |
Dec 22, 2023 | 27.55 | 27.80 | 27.41 | 27.68 | 27.68 | 685,700 |
Dec 21, 2023 | 27.25 | 27.44 | 27.01 | 27.37 | 27.37 | 825,300 |
Dec 20, 2023 | 27.51 | 27.83 | 26.81 | 26.84 | 26.84 | 1,072,000 |
Dec 19, 2023 | 27.00 | 27.60 | 26.95 | 27.58 | 27.58 | 897,400 |
Dec 18, 2023 | 26.27 | 26.95 | 26.13 | 26.82 | 26.82 | 956,800 |
Dec 15, 2023 | 26.57 | 26.63 | 26.12 | 26.31 | 26.31 | 760,700 |
Dec 14, 2023 | 26.41 | 26.81 | 26.25 | 26.63 | 26.63 | 944,700 |
Dec 13, 2023 | 25.20 | 26.00 | 24.90 | 25.97 | 25.97 | 764,000 |
Dec 12, 2023 | 25.10 | 25.24 | 24.85 | 25.21 | 25.21 | 393,700 |
Dec 11, 2023 | 24.99 | 25.17 | 24.81 | 25.13 | 25.13 | 1,109,800 |
Dec 8, 2023 | 24.53 | 25.20 | 24.51 | 25.19 | 25.19 | 437,000 |
Dec 7, 2023 | 24.37 | 24.69 | 24.27 | 24.60 | 24.60 | 420,500 |
Dec 6, 2023 | 24.97 | 25.11 | 24.48 | 24.50 | 24.50 | 571,000 |
Dec 5, 2023 | 24.53 | 24.94 | 24.47 | 24.76 | 24.76 | 473,800 |
Dec 4, 2023 | 24.60 | 24.89 | 24.37 | 24.72 | 24.72 | 1,523,100 |
Dec 1, 2023 | 23.69 | 24.66 | 23.68 | 24.64 | 24.64 | 659,100 |
Nov 30, 2023 | 23.79 | 23.80 | 23.27 | 23.51 | 23.51 | 465,000 |
Nov 29, 2023 | 23.81 | 24.04 | 23.68 | 23.75 | 23.75 | 559,000 |
Nov 28, 2023 | 22.99 | 23.56 | 22.87 | 23.51 | 23.51 | 680,000 |
Nov 27, 2023 | 22.50 | 23.10 | 22.50 | 23.00 | 23.00 | 708,600 |
Nov 24, 2023 | 22.25 | 22.67 | 22.25 | 22.55 | 22.55 | 223,000 |
Nov 22, 2023 | 22.14 | 22.35 | 21.96 | 22.28 | 22.28 | 319,200 |
Nov 21, 2023 | 22.03 | 22.18 | 21.80 | 21.99 | 21.99 | 297,000 |
Nov 20, 2023 | 21.83 | 22.33 | 21.83 | 22.23 | 22.23 | 383,400 |
Nov 17, 2023 | 21.54 | 21.86 | 21.46 | 21.84 | 21.84 | 246,000 |
Nov 16, 2023 | 21.47 | 21.58 | 21.20 | 21.47 | 21.47 | 262,100 |
Nov 15, 2023 | 21.39 | 21.90 | 21.35 | 21.62 | 21.62 | 522,200 |
Nov 14, 2023 | 21.18 | 21.62 | 21.18 | 21.56 | 21.56 | 561,700 |
Nov 13, 2023 | 20.35 | 20.70 | 20.24 | 20.69 | 20.69 | 296,900 |
Nov 10, 2023 | 20.20 | 20.49 | 20.14 | 20.44 | 20.44 | 419,600 |
Nov 9, 2023 | 20.58 | 20.85 | 20.08 | 20.16 | 20.16 | 438,100 |
Nov 8, 2023 | 20.24 | 20.46 | 19.95 | 20.42 | 20.42 | 1,033,600 |
Nov 7, 2023 | 20.02 | 20.38 | 19.92 | 20.36 | 20.36 | 541,400 |
Nov 6, 2023 | 20.16 | 20.24 | 19.67 | 19.93 | 19.93 | 383,600 |
Nov 3, 2023 | 19.73 | 20.25 | 19.66 | 20.12 | 20.12 | 534,000 |
Nov 2, 2023 | 19.06 | 19.44 | 19.06 | 19.43 | 19.43 | 561,600 |
Nov 1, 2023 | 18.11 | 18.20 | 17.79 | 18.18 | 18.18 | 394,400 |
Oct 31, 2023 | 17.71 | 18.12 | 17.59 | 18.06 | 18.06 | 155,600 |
Oct 30, 2023 | 17.62 | 17.74 | 17.41 | 17.64 | 17.64 | 267,400 |
Oct 27, 2023 | 17.86 | 17.86 | 17.37 | 17.39 | 17.39 | 436,600 |
Oct 26, 2023 | 18.00 | 18.16 | 17.47 | 17.65 | 17.65 | 755,500 |
Oct 25, 2023 | 18.70 | 18.70 | 17.93 | 17.97 | 17.97 | 606,700 |
Oct 24, 2023 | 18.82 | 19.38 | 18.82 | 18.98 | 18.98 | 633,700 |
Oct 23, 2023 | 18.27 | 18.81 | 18.08 | 18.51 | 18.51 | 593,100 |
Oct 20, 2023 | 18.58 | 18.69 | 18.25 | 18.41 | 18.41 | 325,600 |
Oct 19, 2023 | 18.84 | 19.05 | 18.56 | 18.60 | 18.60 | 519,400 |
Oct 18, 2023 | 19.24 | 19.37 | 18.73 | 18.77 | 18.77 | 541,700 |
Oct 17, 2023 | 18.94 | 19.57 | 18.90 | 19.45 | 19.45 | 580,100 |
Oct 16, 2023 | 18.91 | 19.25 | 18.70 | 19.18 | 19.18 | 331,300 |
Oct 13, 2023 | 19.18 | 19.20 | 18.62 | 18.73 | 18.73 | 505,500 |
Oct 12, 2023 | 19.66 | 19.69 | 19.07 | 19.22 | 19.22 | 323,400 |
Oct 11, 2023 | 19.87 | 19.98 | 19.46 | 19.65 | 19.65 | 534,700 |
Oct 10, 2023 | 19.35 | 19.98 | 19.35 | 19.72 | 19.72 | 660,700 |
Oct 9, 2023 | 19.09 | 19.42 | 19.03 | 19.33 | 19.33 | 472,800 |
Oct 6, 2023 | 18.58 | 19.49 | 18.58 | 19.44 | 19.44 | 562,400 |
Oct 5, 2023 | 18.81 | 18.89 | 18.50 | 18.85 | 18.85 | 371,800 |
Oct 4, 2023 | 18.64 | 18.91 | 18.47 | 18.86 | 18.86 | 732,100 |
Oct 3, 2023 | 18.99 | 19.16 | 18.42 | 18.50 | 18.50 | 1,290,200 |
Oct 2, 2023 | 19.39 | 19.57 | 19.09 | 19.19 | 19.19 | 660,000 |
Sep 29, 2023 | 19.44 | 19.67 | 19.28 | 19.36 | 19.36 | 278,600 |
Sep 28, 2023 | 18.71 | 19.31 | 18.63 | 19.15 | 19.15 | 389,500 |
Sep 27, 2023 | 18.81 | 18.97 | 18.57 | 18.81 | 18.81 | 443,000 |
Sep 26, 2023 | 18.78 | 19.00 | 18.57 | 18.60 | 18.60 | 312,700 |
Sep 25, 2023 | 18.65 | 18.93 | 18.62 | 18.89 | 18.89 | 354,500 |
Sep 22, 2023 | 19.17 | 19.28 | 18.77 | 18.80 | 18.80 | 272,900 |
Sep 21, 2023 | 19.25 | 19.33 | 18.97 | 18.98 | 18.98 | 728,400 |
Sep 20, 2023 | 20.08 | 20.26 | 19.64 | 19.65 | 19.65 | 392,900 |
Sep 19, 2023 | 20.24 | 20.27 | 19.81 | 19.96 | 19.96 | 569,300 |
Sep 18, 2023 | 20.56 | 20.62 | 20.35 | 20.36 | 20.36 | 550,800 |
Sep 15, 2023 | 20.80 | 20.88 | 20.52 | 20.64 | 20.64 | 351,500 |
Sep 14, 2023 | 20.98 | 21.08 | 20.75 | 20.92 | 20.92 | 459,800 |
Sep 13, 2023 | 21.10 | 21.14 | 20.76 | 20.86 | 20.86 | 487,100 |
Sep 12, 2023 | 21.27 | 21.63 | 21.16 | 21.17 | 21.17 | 470,800 |
Sep 11, 2023 | 21.24 | 21.42 | 21.06 | 21.35 | 21.35 | 399,300 |
Sep 8, 2023 | 21.29 | 21.43 | 21.03 | 21.11 | 21.11 | 295,300 |
Sep 7, 2023 | 20.86 | 21.35 | 20.76 | 21.34 | 21.34 | 492,400 |
Sep 6, 2023 | 21.15 | 21.47 | 21.03 | 21.17 | 21.17 | 273,800 |
Sep 5, 2023 | 21.05 | 21.26 | 20.95 | 21.22 | 21.22 | 311,600 |
Sep 1, 2023 | 21.26 | 21.43 | 21.12 | 21.24 | 21.24 | 371,900 |
Aug 31, 2023 | 21.20 | 21.29 | 20.95 | 21.07 | 21.07 | 298,500 |
Aug 30, 2023 | 20.69 | 21.03 | 20.65 | 20.98 | 20.98 | 304,500 |
Aug 29, 2023 | 19.90 | 20.86 | 19.83 | 20.82 | 20.82 | 1,024,700 |
Aug 28, 2023 | 20.02 | 20.11 | 19.89 | 19.96 | 19.96 | 277,900 |
Aug 25, 2023 | 19.67 | 20.06 | 19.50 | 19.94 | 19.94 | 798,600 |
Aug 24, 2023 | 20.37 | 20.37 | 19.61 | 19.64 | 19.64 | 690,800 |
Aug 23, 2023 | 19.82 | 20.32 | 19.82 | 20.28 | 20.28 | 463,900 |
Aug 22, 2023 | 20.09 | 20.13 | 19.70 | 19.79 | 19.79 | 512,000 |
Aug 21, 2023 | 19.71 | 19.91 | 19.51 | 19.87 | 19.87 | 499,800 |
Aug 18, 2023 | 19.14 | 19.76 | 19.06 | 19.66 | 19.66 | 702,500 |
Aug 17, 2023 | 20.36 | 20.36 | 19.56 | 19.56 | 19.56 | 1,401,800 |
Aug 16, 2023 | 20.74 | 20.82 | 20.46 | 20.50 | 20.50 | 950,500 |
Aug 15, 2023 | 21.02 | 21.09 | 20.74 | 20.77 | 20.77 | 885,900 |
Aug 14, 2023 | 20.89 | 21.19 | 20.77 | 21.16 | 21.16 | 672,700 |
Aug 11, 2023 | 20.96 | 21.22 | 20.89 | 21.06 | 21.06 | 555,900 |
Aug 10, 2023 | 21.48 | 21.78 | 21.07 | 21.20 | 21.20 | 577,100 |
Aug 9, 2023 | 21.80 | 21.81 | 21.19 | 21.21 | 21.21 | 615,700 |
Aug 8, 2023 | 21.73 | 21.78 | 21.43 | 21.73 | 21.73 | 696,500 |
Aug 7, 2023 | 22.11 | 22.11 | 21.66 | 22.07 | 22.07 | 554,400 |
Aug 4, 2023 | 22.55 | 22.63 | 21.90 | 21.95 | 21.95 | 531,300 |
Aug 3, 2023 | 22.36 | 22.60 | 22.27 | 22.39 | 22.39 | 764,000 |
Aug 2, 2023 | 23.34 | 23.34 | 22.39 | 22.58 | 22.58 | 1,278,600 |
Aug 1, 2023 | 23.92 | 23.94 | 23.42 | 23.82 | 23.82 | 537,200 |
Jul 31, 2023 | 23.82 | 24.20 | 23.76 | 24.20 | 24.20 | 799,900 |
Jul 28, 2023 | 23.11 | 23.68 | 23.11 | 23.66 | 23.66 | 528,300 |
Jul 27, 2023 | 23.62 | 23.74 | 22.58 | 22.65 | 22.65 | 642,900 |
Jul 26, 2023 | 22.86 | 23.30 | 22.78 | 23.18 | 23.18 | 697,300 |
Jul 25, 2023 | 23.00 | 23.25 | 22.86 | 22.86 | 22.86 | 367,800 |
Jul 24, 2023 | 23.04 | 23.18 | 22.71 | 22.94 | 22.94 | 334,900 |
Jul 21, 2023 | 23.27 | 23.39 | 22.87 | 23.07 | 23.07 | 412,100 |
Jul 20, 2023 | 23.71 | 23.82 | 22.94 | 23.01 | 23.01 | 1,295,300 |
Jul 19, 2023 | 23.91 | 24.21 | 23.66 | 23.95 | 23.95 | 694,800 |
Jul 18, 2023 | 23.78 | 23.96 | 23.59 | 23.82 | 23.82 | 487,200 |
Jul 17, 2023 | 23.28 | 23.86 | 23.13 | 23.73 | 23.73 | 536,900 |
Jul 14, 2023 | 23.96 | 24.21 | 23.16 | 23.36 | 23.36 | 906,100 |
Jul 13, 2023 | 22.67 | 23.95 | 22.67 | 23.85 | 23.85 | 1,276,000 |
Jul 12, 2023 | 22.59 | 22.69 | 22.15 | 22.46 | 22.46 | 791,600 |
Jul 11, 2023 | 21.52 | 22.28 | 21.48 | 22.15 | 22.15 | 762,300 |
Jul 10, 2023 | 20.84 | 21.42 | 20.70 | 21.41 | 21.41 | 434,300 |
Jul 7, 2023 | 20.68 | 21.18 | 20.68 | 20.91 | 20.91 | 718,000 |
Jul 6, 2023 | 20.97 | 21.01 | 20.34 | 20.59 | 20.59 | 665,100 |
Jul 5, 2023 | 21.12 | 21.44 | 20.92 | 21.36 | 21.36 | 761,900 |
Jul 3, 2023 | 20.98 | 21.36 | 20.98 | 21.30 | 21.30 | 281,000 |
Jun 30, 2023 | 21.04 | 21.05 | 20.79 | 20.91 | 20.91 | 388,200 |
Jun 29, 2023 | 20.87 | 21.04 | 20.61 | 20.72 | 20.72 | 407,600 |
Jun 28, 2023 | 20.53 | 21.16 | 20.49 | 20.89 | 20.89 | 586,900 |
Jun 27, 2023 | 20.03 | 20.65 | 20.03 | 20.61 | 20.61 | 545,200 |
Jun 26, 2023 | 19.93 | 20.43 | 19.86 | 19.90 | 19.90 | 708,700 |
Jun 23, 2023 | 19.75 | 20.11 | 19.58 | 20.00 | 20.00 | 568,400 |
Jun 22, 2023 | 20.03 | 20.13 | 19.82 | 20.08 | 20.08 | 533,700 |
Jun 21, 2023 | 20.44 | 20.54 | 19.98 | 20.14 | 20.14 | 374,200 |
Jun 20, 2023 | 20.39 | 20.71 | 20.16 | 20.51 | 20.51 | 450,700 |
Jun 16, 2023 | 20.75 | 20.85 | 20.41 | 20.50 | 20.50 | 392,500 |
Jun 15, 2023 | 20.29 | 20.76 | 20.16 | 20.65 | 20.65 | 557,900 |
Jun 14, 2023 | 20.42 | 20.68 | 20.12 | 20.44 | 20.44 | 442,400 |
Jun 13, 2023 | 20.50 | 20.56 | 20.22 | 20.44 | 20.44 | 432,700 |
Jun 12, 2023 | 19.88 | 20.23 | 19.83 | 20.18 | 20.18 | 614,900 |
Jun 9, 2023 | 20.03 | 20.37 | 19.78 | 19.86 | 19.86 | 510,300 |
Jun 8, 2023 | 19.70 | 20.02 | 19.65 | 19.94 | 19.94 | 364,300 |
Jun 7, 2023 | 20.36 | 20.61 | 19.73 | 19.80 | 19.80 | 665,200 |
Jun 6, 2023 | 19.63 | 20.28 | 19.54 | 20.22 | 20.22 | 513,300 |
Jun 5, 2023 | 19.81 | 20.06 | 19.74 | 19.99 | 19.99 | 399,300 |
Jun 2, 2023 | 19.96 | 20.10 | 19.60 | 19.93 | 19.93 | 721,700 |
Jun 1, 2023 | 19.31 | 19.89 | 19.12 | 19.66 | 19.66 | 570,600 |
May 31, 2023 | 18.95 | 19.46 | 18.95 | 19.45 | 19.45 | 460,900 |
May 30, 2023 | 19.22 | 19.54 | 18.95 | 19.09 | 19.09 | 1,622,400 |
May 26, 2023 | 18.67 | 19.06 | 18.65 | 18.86 | 18.86 | 1,560,400 |
May 25, 2023 | 19.22 | 19.22 | 18.56 | 18.64 | 18.64 | 645,400 |
May 24, 2023 | 18.75 | 19.12 | 18.66 | 19.02 | 19.02 | 399,200 |
May 23, 2023 | 19.35 | 19.73 | 19.06 | 19.08 | 19.08 | 1,156,000 |
May 22, 2023 | 18.70 | 19.59 | 18.68 | 19.46 | 19.46 | 857,200 |
May 19, 2023 | 18.85 | 18.95 | 18.63 | 18.71 | 18.71 | 699,100 |
May 18, 2023 | 18.63 | 18.97 | 18.58 | 18.91 | 18.91 | 1,239,000 |
May 17, 2023 | 18.30 | 18.72 | 18.19 | 18.68 | 18.68 | 731,000 |
May 16, 2023 | 18.41 | 18.51 | 18.20 | 18.21 | 18.21 | 625,900 |
May 15, 2023 | 18.24 | 18.70 | 18.15 | 18.62 | 18.62 | 1,047,400 |
May 12, 2023 | 18.78 | 18.78 | 18.14 | 18.25 | 18.25 | 1,021,400 |
May 11, 2023 | 18.76 | 18.83 | 18.58 | 18.76 | 18.76 | 385,700 |
May 10, 2023 | 18.90 | 19.08 | 18.67 | 18.84 | 18.84 | 941,000 |
May 9, 2023 | 18.62 | 18.83 | 18.57 | 18.79 | 18.79 | 270,400 |
May 8, 2023 | 18.49 | 18.87 | 18.44 | 18.83 | 18.83 | 729,300 |
May 5, 2023 | 17.98 | 18.56 | 17.98 | 18.52 | 18.52 | 618,500 |
May 4, 2023 | 17.35 | 17.75 | 17.33 | 17.48 | 17.48 | 678,300 |
May 3, 2023 | 17.07 | 17.39 | 16.93 | 16.97 | 16.97 | 532,700 |
May 2, 2023 | 17.39 | 17.43 | 16.97 | 17.10 | 17.10 | 651,500 |
May 1, 2023 | 17.56 | 17.73 | 17.39 | 17.49 | 17.49 | 851,100 |
Apr 28, 2023 | 17.42 | 17.68 | 17.22 | 17.63 | 17.63 | 583,700 |
Apr 27, 2023 | 17.50 | 17.62 | 17.30 | 17.53 | 17.53 | 281,900 |
Apr 26, 2023 | 17.72 | 17.75 | 17.21 | 17.25 | 17.25 | 592,400 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.62
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
ATMP Barclays ETN+ Select MLP ETN
24.40
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.65
+0.21%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.43
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
LEAD Siren DIVCON Leaders Dividend ETF
62.42
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%