NasdaqGM - Delayed Quote • USD
FlexShares Real Assets Allocation Index Fund (ASET)
As of April 25 at 4:00 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 | 30.23 | 30.39 | 30.39 | 30.39 | 30.39 | 3,471 |
Apr 24, 2024 | 30.27 | 30.36 | 30.22 | 30.34 | 30.34 | 1,300 |
Apr 23, 2024 | 30.46 | 30.48 | 30.45 | 30.45 | 30.45 | 2,600 |
Apr 22, 2024 | 30.14 | 30.29 | 30.14 | 30.27 | 30.27 | 700 |
Apr 19, 2024 | 30.08 | 30.10 | 30.06 | 30.10 | 30.10 | 7,600 |
Apr 18, 2024 | 29.87 | 29.95 | 29.83 | 29.85 | 29.85 | 10,300 |
Apr 17, 2024 | 29.87 | 29.89 | 29.81 | 29.81 | 29.81 | 1,300 |
Apr 16, 2024 | 29.75 | 29.79 | 29.71 | 29.72 | 29.72 | 38,600 |
Apr 15, 2024 | 30.08 | 30.08 | 30.06 | 30.08 | 30.08 | 40,500 |
Apr 12, 2024 | 30.31 | 30.31 | 30.30 | 30.30 | 30.30 | 400 |
Apr 11, 2024 | 30.43 | 30.66 | 30.43 | 30.66 | 30.66 | 900 |
Apr 10, 2024 | 30.67 | 30.72 | 30.67 | 30.72 | 30.72 | 300 |
Apr 9, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 100 |
Apr 8, 2024 | 31.07 | 31.07 | 31.03 | 31.03 | 31.03 | 800 |
Apr 5, 2024 | 30.90 | 30.90 | 30.83 | 30.87 | 30.87 | 14,100 |
Apr 4, 2024 | 31.12 | 31.15 | 30.71 | 30.80 | 30.80 | 34,200 |
Apr 3, 2024 | 30.97 | 30.98 | 30.96 | 30.98 | 30.98 | 700 |
Apr 2, 2024 | 30.84 | 30.91 | 30.80 | 30.87 | 30.87 | 2,000 |
Apr 1, 2024 | 31.06 | 31.06 | 30.92 | 30.92 | 30.92 | 600 |
Mar 28, 2024 | 31.00 | 31.11 | 31.00 | 31.11 | 31.11 | 600 |
Mar 27, 2024 | 30.75 | 30.97 | 30.75 | 30.97 | 30.97 | 2,700 |
Mar 26, 2024 | 30.67 | 30.67 | 30.52 | 30.52 | 30.52 | 3,400 |
Mar 25, 2024 | 30.72 | 30.72 | 30.63 | 30.64 | 30.64 | 1,500 |
Mar 22, 2024 | 30.62 | 30.64 | 30.61 | 30.62 | 30.62 | 2,100 |
Mar 21, 2024 | 0.09 Dividend | |||||
Mar 21, 2024 | 30.83 | 30.83 | 30.75 | 30.76 | 30.76 | 5,800 |
Mar 20, 2024 | 30.61 | 30.84 | 30.59 | 30.84 | 30.76 | 2,600 |
Mar 19, 2024 | 30.54 | 30.58 | 30.50 | 30.54 | 30.45 | 48,800 |
Mar 18, 2024 | 30.52 | 30.56 | 30.44 | 30.48 | 30.39 | 75,100 |
Mar 15, 2024 | 30.51 | 30.51 | 30.40 | 30.46 | 30.37 | 2,600 |
Mar 14, 2024 | 30.43 | 30.43 | 30.33 | 30.40 | 30.32 | 1,000 |
Mar 13, 2024 | 30.72 | 30.78 | 30.65 | 30.68 | 30.59 | 2,400 |
Mar 12, 2024 | 30.55 | 30.58 | 30.54 | 30.56 | 30.47 | 1,300 |
Mar 11, 2024 | 30.45 | 30.61 | 30.45 | 30.61 | 30.52 | 1,200 |
Mar 8, 2024 | 30.69 | 30.69 | 30.58 | 30.60 | 30.51 | 12,400 |
Mar 7, 2024 | 30.63 | 30.65 | 30.57 | 30.59 | 30.51 | 800 |
Mar 6, 2024 | 30.38 | 30.43 | 30.31 | 30.33 | 30.24 | 1,300 |
Mar 5, 2024 | 30.22 | 30.28 | 30.10 | 30.10 | 30.02 | 49,900 |
Mar 4, 2024 | 30.05 | 30.14 | 30.01 | 30.13 | 30.04 | 6,300 |
Mar 1, 2024 | 30.12 | 30.16 | 30.12 | 30.15 | 30.07 | 8,700 |
Feb 29, 2024 | 30.00 | 30.00 | 29.93 | 29.96 | 29.87 | 39,900 |
Feb 28, 2024 | 29.88 | 29.89 | 29.85 | 29.85 | 29.77 | 900 |
Feb 27, 2024 | 29.91 | 29.91 | 29.85 | 29.87 | 29.78 | 32,000 |
Feb 26, 2024 | 29.88 | 29.88 | 29.83 | 29.83 | 29.75 | 1,200 |
Feb 23, 2024 | 30.00 | 30.12 | 29.98 | 30.08 | 30.00 | 3,800 |
Feb 22, 2024 | 29.95 | 30.06 | 29.95 | 30.06 | 29.97 | 7,500 |
Feb 21, 2024 | 29.79 | 29.93 | 29.79 | 29.93 | 29.85 | 9,300 |
Feb 20, 2024 | 29.85 | 29.85 | 29.66 | 29.70 | 29.62 | 13,500 |
Feb 16, 2024 | 29.70 | 29.91 | 29.70 | 29.78 | 29.70 | 7,000 |
Feb 15, 2024 | 29.72 | 29.84 | 29.67 | 29.84 | 29.76 | 3,800 |
Feb 14, 2024 | 29.31 | 29.36 | 29.19 | 29.30 | 29.22 | 20,200 |
Feb 13, 2024 | 29.15 | 29.22 | 29.09 | 29.17 | 29.09 | 3,700 |
Feb 12, 2024 | 29.65 | 29.72 | 29.60 | 29.70 | 29.62 | 4,400 |
Feb 9, 2024 | 29.47 | 29.51 | 29.35 | 29.51 | 29.43 | 13,400 |
Feb 8, 2024 | 29.47 | 29.52 | 29.46 | 29.51 | 29.43 | 14,500 |
Feb 7, 2024 | 29.71 | 29.71 | 29.61 | 29.61 | 29.53 | 1,700 |
Feb 6, 2024 | 29.69 | 29.73 | 29.67 | 29.71 | 29.63 | 7,200 |
Feb 5, 2024 | 29.52 | 29.61 | 29.50 | 29.52 | 29.44 | 3,200 |
Feb 2, 2024 | 29.80 | 29.88 | 29.77 | 29.86 | 29.78 | 3,200 |
Feb 1, 2024 | 29.92 | 30.25 | 29.92 | 30.23 | 30.14 | 1,100 |
Jan 31, 2024 | 30.06 | 30.06 | 29.76 | 29.78 | 29.70 | 5,800 |
Jan 30, 2024 | 30.05 | 30.05 | 30.00 | 30.00 | 29.91 | 600 |
Jan 29, 2024 | 29.81 | 30.00 | 29.81 | 30.00 | 29.92 | 1,400 |
Jan 26, 2024 | 29.82 | 29.84 | 29.82 | 29.84 | 29.76 | 600 |
Jan 25, 2024 | 29.73 | 29.80 | 29.61 | 29.78 | 29.70 | 5,400 |
Jan 24, 2024 | 29.80 | 29.80 | 29.56 | 29.56 | 29.48 | 1,000 |
Jan 23, 2024 | 29.71 | 29.71 | 29.59 | 29.65 | 29.57 | 3,300 |
Jan 22, 2024 | 29.74 | 29.74 | 29.57 | 29.62 | 29.53 | 3,400 |
Jan 19, 2024 | 29.47 | 29.70 | 29.47 | 29.68 | 29.60 | 4,100 |
Jan 18, 2024 | 29.49 | 29.54 | 29.35 | 29.52 | 29.44 | 2,200 |
Jan 17, 2024 | 29.66 | 29.66 | 29.40 | 29.49 | 29.41 | 3,500 |
Jan 16, 2024 | 30.00 | 30.04 | 29.84 | 29.87 | 29.79 | 4,400 |
Jan 12, 2024 | 30.40 | 30.40 | 30.29 | 30.33 | 30.24 | 2,700 |
Jan 11, 2024 | 30.11 | 30.18 | 30.03 | 30.18 | 30.10 | 2,300 |
Jan 10, 2024 | 30.34 | 30.36 | 30.28 | 30.32 | 30.23 | 2,400 |
Jan 9, 2024 | 30.29 | 30.31 | 30.27 | 30.27 | 30.18 | 1,900 |
Jan 8, 2024 | 30.34 | 30.55 | 30.33 | 30.55 | 30.46 | 18,500 |
Jan 5, 2024 | 30.41 | 30.63 | 30.37 | 30.42 | 30.34 | 10,700 |
Jan 4, 2024 | 30.56 | 30.60 | 30.40 | 30.43 | 30.35 | 12,500 |
Jan 3, 2024 | 30.47 | 30.52 | 30.47 | 30.50 | 30.41 | 1,000 |
Jan 2, 2024 | 30.73 | 30.73 | 30.65 | 30.66 | 30.57 | 1,800 |
Dec 29, 2023 | 30.74 | 30.74 | 30.66 | 30.66 | 30.58 | 2,000 |
Dec 28, 2023 | 30.85 | 30.85 | 30.73 | 30.73 | 30.64 | 1,400 |
Dec 27, 2023 | 30.76 | 30.78 | 30.71 | 30.77 | 30.68 | 900 |
Dec 26, 2023 | 30.64 | 30.70 | 30.64 | 30.70 | 30.61 | 200 |
Dec 22, 2023 | 30.59 | 30.61 | 30.51 | 30.51 | 30.42 | 1,800 |
Dec 21, 2023 | 0.27 Dividend | |||||
Dec 21, 2023 | 30.28 | 30.40 | 30.23 | 30.38 | 30.29 | 2,300 |
Dec 20, 2023 | 30.66 | 30.69 | 30.27 | 30.27 | 29.92 | 2,400 |
Dec 19, 2023 | 30.54 | 30.76 | 30.54 | 30.74 | 30.38 | 1,700 |
Dec 18, 2023 | 30.45 | 30.49 | 30.44 | 30.44 | 30.08 | 1,100 |
Dec 15, 2023 | 30.48 | 30.52 | 30.37 | 30.40 | 30.04 | 2,100 |
Dec 14, 2023 | 30.75 | 30.87 | 30.74 | 30.74 | 30.38 | 2,100 |
Dec 13, 2023 | 29.59 | 30.27 | 29.59 | 30.27 | 29.91 | 2,000 |
Dec 12, 2023 | 29.59 | 29.59 | 29.57 | 29.58 | 29.23 | 500 |
Dec 11, 2023 | 29.61 | 29.70 | 29.61 | 29.70 | 29.35 | 1,300 |
Dec 8, 2023 | 29.61 | 29.66 | 29.58 | 29.65 | 29.29 | 5,000 |
Dec 7, 2023 | 29.62 | 29.75 | 29.62 | 29.70 | 29.35 | 2,000 |
Dec 6, 2023 | 29.74 | 29.78 | 29.58 | 29.58 | 29.24 | 2,700 |
Dec 5, 2023 | 29.58 | 29.58 | 29.56 | 29.56 | 29.21 | 300 |
Dec 4, 2023 | 29.76 | 29.76 | 29.71 | 29.74 | 29.39 | 800 |
Dec 1, 2023 | 29.53 | 29.92 | 29.53 | 29.92 | 29.57 | 2,400 |
Nov 30, 2023 | 29.40 | 29.48 | 29.40 | 29.48 | 29.13 | 4,000 |
Nov 29, 2023 | 29.41 | 29.43 | 29.38 | 29.38 | 29.03 | 1,900 |
Nov 28, 2023 | 29.26 | 29.41 | 29.24 | 29.41 | 29.06 | 1,000 |
Nov 27, 2023 | 29.37 | 29.37 | 29.21 | 29.24 | 28.90 | 4,400 |
Nov 24, 2023 | 29.39 | 29.39 | 29.38 | 29.38 | 29.03 | 400 |
Nov 22, 2023 | 29.20 | 29.24 | 29.18 | 29.24 | 28.90 | 2,600 |
Nov 21, 2023 | 29.26 | 29.26 | 29.22 | 29.25 | 28.91 | 400 |
Nov 20, 2023 | 29.27 | 29.29 | 29.27 | 29.29 | 28.95 | 1,300 |
Nov 17, 2023 | 29.20 | 29.20 | 29.17 | 29.19 | 28.85 | 500 |
Nov 16, 2023 | 28.95 | 29.04 | 28.93 | 28.94 | 28.60 | 600 |
Nov 15, 2023 | 29.06 | 29.15 | 29.01 | 29.02 | 28.68 | 3,500 |
Nov 14, 2023 | 29.02 | 29.02 | 28.56 | 28.99 | 28.65 | 4,200 |
Nov 13, 2023 | 28.03 | 28.15 | 28.03 | 28.14 | 27.81 | 800 |
Nov 10, 2023 | 27.99 | 28.15 | 27.99 | 28.15 | 27.81 | 900 |
Nov 9, 2023 | 28.25 | 28.25 | 27.96 | 27.97 | 27.64 | 1,400 |
Nov 8, 2023 | 28.28 | 28.28 | 28.13 | 28.13 | 27.79 | 700 |
Nov 7, 2023 | 28.27 | 28.27 | 28.27 | 28.27 | 27.94 | 300 |
Nov 6, 2023 | 28.60 | 28.60 | 28.56 | 28.60 | 28.26 | 400 |
Nov 3, 2023 | 28.93 | 28.93 | 28.84 | 28.84 | 28.50 | 300 |
Nov 2, 2023 | 28.39 | 28.50 | 28.39 | 28.50 | 28.16 | 700 |
Nov 1, 2023 | 27.81 | 27.82 | 27.66 | 27.82 | 27.49 | 3,700 |
Oct 31, 2023 | 27.55 | 27.61 | 27.52 | 27.59 | 27.26 | 26,400 |
Oct 30, 2023 | 27.61 | 27.61 | 27.43 | 27.53 | 27.20 | 1,000 |
Oct 27, 2023 | 27.54 | 27.54 | 27.24 | 27.27 | 26.95 | 3,500 |
Oct 26, 2023 | 27.46 | 27.55 | 27.40 | 27.43 | 27.11 | 4,000 |
Oct 25, 2023 | 27.56 | 27.60 | 26.98 | 27.43 | 27.11 | 41,100 |
Oct 24, 2023 | 27.71 | 27.76 | 27.60 | 27.64 | 27.31 | 5,800 |
Oct 23, 2023 | 27.43 | 27.62 | 27.39 | 27.48 | 27.15 | 1,400 |
Oct 20, 2023 | 27.83 | 27.86 | 27.70 | 27.70 | 27.37 | 7,300 |
Oct 19, 2023 | 28.10 | 28.15 | 27.98 | 27.98 | 27.65 | 1,100 |
Oct 18, 2023 | 28.33 | 28.33 | 28.16 | 28.16 | 27.83 | 2,400 |
Oct 17, 2023 | 28.66 | 28.66 | 28.49 | 28.55 | 28.21 | 1,900 |
Oct 16, 2023 | 28.43 | 28.51 | 28.43 | 28.50 | 28.16 | 800 |
Oct 13, 2023 | 28.24 | 28.24 | 28.17 | 28.22 | 27.89 | 900 |
Oct 12, 2023 | 28.07 | 28.17 | 28.07 | 28.15 | 27.82 | 2,600 |
Oct 11, 2023 | 28.42 | 28.51 | 28.42 | 28.51 | 28.18 | 400 |
Oct 10, 2023 | 28.39 | 28.39 | 28.39 | 28.39 | 28.06 | 100 |
Oct 9, 2023 | 27.95 | 28.08 | 27.95 | 28.08 | 27.75 | 1,500 |
Oct 6, 2023 | 27.78 | 27.80 | 27.78 | 27.80 | 27.47 | 1,800 |
Oct 5, 2023 | 27.45 | 27.58 | 27.44 | 27.58 | 27.26 | 500 |
Oct 4, 2023 | 27.35 | 27.45 | 27.35 | 27.45 | 27.13 | 1,100 |
Oct 3, 2023 | 27.55 | 27.55 | 27.55 | 27.55 | 27.22 | 100 |
Oct 2, 2023 | 28.23 | 28.23 | 27.74 | 27.81 | 27.48 | 17,600 |
Sep 29, 2023 | 28.39 | 28.43 | 28.39 | 28.42 | 28.08 | 500 |
Sep 28, 2023 | 28.47 | 28.52 | 28.47 | 28.50 | 28.16 | 500 |
Sep 27, 2023 | 28.44 | 28.45 | 28.39 | 28.39 | 28.05 | 300 |
Sep 26, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 28.16 | 100 |
Sep 25, 2023 | 28.91 | 28.91 | 28.87 | 28.90 | 28.56 | 1,800 |
Sep 22, 2023 | 29.02 | 29.02 | 28.94 | 28.94 | 28.60 | 1,300 |
Sep 21, 2023 | 0.20 Dividend | |||||
Sep 21, 2023 | 29.20 | 29.20 | 29.00 | 29.00 | 28.66 | 500 |
Sep 20, 2023 | 29.99 | 29.99 | 29.75 | 29.75 | 29.20 | 7,000 |
Sep 19, 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 29.20 | 100 |
Sep 18, 2023 | 29.85 | 29.85 | 29.85 | 29.85 | 29.29 | 100 |
Sep 15, 2023 | 30.11 | 30.11 | 29.94 | 29.95 | 29.40 | 1,000 |
Sep 14, 2023 | 30.06 | 30.09 | 30.06 | 30.09 | 29.53 | 200 |
Sep 13, 2023 | 29.52 | 29.57 | 29.52 | 29.55 | 29.00 | 900 |
Sep 12, 2023 | 29.47 | 29.58 | 29.47 | 29.58 | 29.03 | 500 |
Sep 11, 2023 | 29.49 | 29.49 | 29.49 | 29.49 | 28.94 | 100 |
Sep 8, 2023 | 29.30 | 29.30 | 29.29 | 29.29 | 28.74 | 900 |
Sep 7, 2023 | 29.34 | 29.36 | 29.28 | 29.28 | 28.74 | 1,200 |
Sep 6, 2023 | 29.26 | 29.30 | 29.26 | 29.30 | 28.75 | 200 |
Sep 5, 2023 | 29.41 | 29.41 | 29.41 | 29.41 | 28.86 | 100 |
Sep 1, 2023 | 29.84 | 29.85 | 29.67 | 29.72 | 29.16 | 2,200 |
Aug 31, 2023 | 29.71 | 29.72 | 29.59 | 29.63 | 29.08 | 1,900 |
Aug 30, 2023 | 29.78 | 29.78 | 29.73 | 29.77 | 29.21 | 2,400 |
Aug 29, 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 29.19 | - |
Aug 28, 2023 | 29.39 | 29.39 | 29.39 | 29.39 | 28.84 | 100 |
Aug 25, 2023 | 29.17 | 29.17 | 29.17 | 29.17 | 28.63 | 200 |
Aug 24, 2023 | 29.26 | 29.26 | 29.05 | 29.05 | 28.51 | 500 |
Aug 23, 2023 | 29.27 | 29.30 | 29.25 | 29.25 | 28.71 | 2,700 |
Aug 22, 2023 | 29.24 | 29.24 | 28.95 | 28.97 | 28.43 | 44,000 |
Aug 21, 2023 | 29.04 | 29.07 | 28.96 | 29.07 | 28.53 | 1,700 |
Aug 18, 2023 | 29.12 | 29.13 | 29.11 | 29.12 | 28.58 | 1,000 |
Aug 17, 2023 | 29.32 | 29.32 | 29.08 | 29.08 | 28.54 | 900 |
Aug 16, 2023 | 29.33 | 29.33 | 29.14 | 29.14 | 28.60 | 700 |
Aug 15, 2023 | 29.43 | 29.43 | 29.30 | 29.30 | 28.75 | 200 |
Aug 14, 2023 | 29.73 | 29.73 | 29.67 | 29.71 | 29.16 | 800 |
Aug 11, 2023 | 29.81 | 30.01 | 29.81 | 29.93 | 29.37 | 1,400 |
Aug 10, 2023 | 30.18 | 30.24 | 29.97 | 29.97 | 29.41 | 400 |
Aug 9, 2023 | 30.03 | 30.03 | 29.95 | 29.95 | 29.40 | 2,500 |
Aug 8, 2023 | 29.86 | 29.86 | 29.86 | 29.86 | 29.30 | 100 |
Aug 7, 2023 | 29.98 | 29.99 | 29.98 | 29.99 | 29.43 | 800 |
Aug 4, 2023 | 29.88 | 29.88 | 29.85 | 29.85 | 29.30 | 600 |
Aug 3, 2023 | 29.82 | 29.89 | 29.82 | 29.89 | 29.33 | 500 |
Aug 2, 2023 | 29.96 | 30.03 | 29.96 | 30.03 | 29.47 | 100 |
Aug 1, 2023 | 30.48 | 30.48 | 30.38 | 30.43 | 29.87 | 1,200 |
Jul 31, 2023 | 30.85 | 30.85 | 30.76 | 30.78 | 30.21 | 800 |
Jul 28, 2023 | 30.75 | 30.75 | 30.65 | 30.65 | 30.08 | 1,100 |
Jul 27, 2023 | 30.81 | 30.83 | 30.60 | 30.60 | 30.03 | 1,000 |
Jul 26, 2023 | 30.87 | 30.92 | 30.83 | 30.91 | 30.34 | 2,100 |
Jul 25, 2023 | 30.86 | 30.89 | 30.82 | 30.82 | 30.25 | 900 |
Jul 24, 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 30.18 | 1,200 |
Jul 21, 2023 | 30.55 | 30.61 | 30.55 | 30.60 | 30.03 | 2,500 |
Jul 20, 2023 | 30.52 | 30.55 | 30.50 | 30.55 | 29.98 | 1,800 |
Jul 19, 2023 | 30.44 | 30.45 | 30.44 | 30.45 | 29.88 | 600 |
Jul 18, 2023 | 30.09 | 30.36 | 30.09 | 30.22 | 29.66 | 3,300 |
Jul 17, 2023 | 30.22 | 30.22 | 30.16 | 30.17 | 29.61 | 300 |
Jul 14, 2023 | 30.35 | 30.36 | 30.31 | 30.32 | 29.76 | 3,100 |
Jul 13, 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 30.05 | 300 |
Jul 12, 2023 | 30.26 | 30.36 | 30.26 | 30.32 | 29.75 | 900 |
Jul 11, 2023 | 29.71 | 29.93 | 29.70 | 29.92 | 29.36 | 1,200 |
Jul 10, 2023 | 29.59 | 29.60 | 29.59 | 29.59 | 29.04 | 200 |
Jul 7, 2023 | 29.62 | 29.75 | 29.62 | 29.62 | 29.07 | 1,600 |
Jul 6, 2023 | 29.48 | 29.48 | 29.33 | 29.47 | 28.92 | 1,200 |
Jul 5, 2023 | 29.91 | 29.96 | 29.84 | 29.86 | 29.31 | 6,700 |
Jul 3, 2023 | 29.92 | 30.12 | 29.92 | 30.07 | 29.51 | 1,400 |
Jun 30, 2023 | 29.83 | 29.89 | 29.81 | 29.88 | 29.33 | 1,300 |
Jun 29, 2023 | 29.59 | 29.63 | 29.57 | 29.63 | 29.08 | 1,100 |
Jun 28, 2023 | 29.50 | 29.52 | 29.50 | 29.52 | 28.97 | 200 |
Jun 27, 2023 | 29.40 | 29.56 | 29.37 | 29.56 | 29.01 | 2,000 |
Jun 26, 2023 | 29.27 | 29.44 | 29.27 | 29.40 | 28.86 | 1,400 |
Jun 23, 2023 | 0.32 Dividend | |||||
Jun 23, 2023 | 29.18 | 29.18 | 29.03 | 29.07 | 28.53 | 6,300 |
Jun 22, 2023 | 29.83 | 29.83 | 29.83 | 29.83 | 28.96 | 100 |
Jun 21, 2023 | 29.85 | 30.09 | 29.85 | 30.06 | 29.19 | 2,500 |
Jun 20, 2023 | 30.11 | 30.11 | 29.85 | 29.93 | 29.06 | 6,600 |
Jun 16, 2023 | 30.40 | 30.51 | 30.36 | 30.36 | 29.48 | 3,600 |
Jun 15, 2023 | 30.17 | 30.38 | 30.16 | 30.33 | 29.44 | 3,900 |
Jun 14, 2023 | 30.17 | 30.21 | 30.06 | 30.06 | 29.19 | 1,900 |
Jun 13, 2023 | 30.03 | 30.03 | 29.95 | 29.95 | 29.08 | 8,200 |
Jun 12, 2023 | 29.73 | 29.76 | 29.65 | 29.76 | 28.89 | 2,000 |
Jun 9, 2023 | 29.87 | 29.91 | 29.77 | 29.80 | 28.93 | 1,500 |
Jun 8, 2023 | 29.79 | 29.89 | 29.79 | 29.89 | 29.02 | 6,400 |
Jun 7, 2023 | 29.63 | 29.81 | 29.25 | 29.81 | 28.94 | 19,000 |
Jun 6, 2023 | 29.56 | 29.66 | 29.56 | 29.66 | 28.79 | 2,700 |
Jun 5, 2023 | 29.58 | 29.58 | 29.49 | 29.49 | 28.63 | 1,600 |
Jun 2, 2023 | 29.36 | 29.58 | 29.29 | 29.57 | 28.71 | 13,000 |
Jun 1, 2023 | 29.04 | 29.17 | 29.04 | 29.14 | 28.29 | 2,200 |
May 31, 2023 | 28.79 | 28.83 | 28.71 | 28.83 | 27.99 | 1,100 |
May 30, 2023 | 28.90 | 28.93 | 28.85 | 28.91 | 28.07 | 11,000 |
May 26, 2023 | 29.02 | 29.14 | 29.00 | 29.07 | 28.23 | 8,000 |
May 25, 2023 | 28.91 | 28.92 | 28.72 | 28.82 | 27.98 | 30,800 |
May 24, 2023 | 29.18 | 29.18 | 29.18 | 29.18 | 28.33 | 100 |
May 23, 2023 | 29.69 | 29.73 | 29.60 | 29.60 | 28.74 | 1,800 |
May 22, 2023 | 29.85 | 29.86 | 29.83 | 29.86 | 28.99 | 600 |
May 19, 2023 | 29.94 | 29.94 | 29.84 | 29.87 | 29.00 | 1,700 |
May 18, 2023 | 29.71 | 29.82 | 29.64 | 29.82 | 28.95 | 900 |
May 17, 2023 | 29.90 | 30.02 | 29.90 | 29.99 | 29.12 | 3,400 |
May 16, 2023 | 29.99 | 30.00 | 29.84 | 29.84 | 28.97 | 6,800 |
May 15, 2023 | 30.28 | 30.41 | 30.22 | 30.34 | 29.45 | 5,200 |
May 12, 2023 | 30.13 | 30.19 | 30.08 | 30.19 | 29.31 | 7,500 |
May 11, 2023 | 30.12 | 30.20 | 30.10 | 30.20 | 29.32 | 3,000 |
May 10, 2023 | 30.45 | 30.50 | 30.41 | 30.50 | 29.61 | 900 |
May 9, 2023 | 30.47 | 30.52 | 30.45 | 30.45 | 29.56 | 400 |
May 8, 2023 | 30.67 | 30.67 | 30.58 | 30.58 | 29.69 | 900 |
May 5, 2023 | 30.56 | 30.74 | 30.56 | 30.68 | 29.78 | 400 |
May 4, 2023 | 30.15 | 30.21 | 30.09 | 30.16 | 29.28 | 6,800 |
May 3, 2023 | 30.29 | 30.44 | 30.17 | 30.17 | 29.29 | 4,200 |
May 2, 2023 | 30.16 | 30.28 | 30.16 | 30.26 | 29.38 | 1,600 |
May 1, 2023 | 30.83 | 30.85 | 30.76 | 30.77 | 29.88 | 3,400 |
Apr 28, 2023 | 30.85 | 30.85 | 30.85 | 30.85 | 29.95 | 200 |
Apr 27, 2023 | 30.49 | 30.57 | 30.49 | 30.57 | 29.68 | 6,000 |
Apr 26, 2023 | 30.44 | 30.47 | 30.20 | 30.24 | 29.36 | 1,800 |
Related Tickers
CQQQ Invesco China Technology ETF
33.94
+3.56%
CNXT VanEck ChiNext ETF
23.16
+3.26%
QLD ProShares Ultra QQQ
81.79
+3.06%
FCOM Fidelity MSCI Communication Services Index ETF
48.70
+2.74%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.33
+2.52%
KGRN KraneShares MSCI China Clean Technology ETF
20.07
+2.37%
IGM iShares Expanded Tech Sector ETF
83.60
+2.30%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.27
+2.35%
IYW iShares U.S. Technology ETF
131.12
+2.27%
SMH VanEck Semiconductor ETF
217.04
+2.28%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
IETC iShares U.S. Tech Independence Focused ETF
68.28
+2.06%
EZA iShares MSCI South Africa ETF
39.82
+2.05%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
IVW iShares S&P 500 Growth ETF
82.59
+2.00%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.55
+1.91%
ONEQ Fidelity Nasdaq Composite Index ETF
62.71
+1.99%
SOXX iShares Semiconductor ETF
216.22
+1.79%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.53
+1.94%
IUSG iShares Core S&P U.S. Growth ETF
114.35
+1.81%
TMFC Motley Fool 100 Index ETF
48.40
+1.89%
NULG Nuveen ESG Large-Cap Growth ETF
74.01
+1.89%
MGK Vanguard Mega Cap Growth Index Fund
277.86
+1.85%
VGT Vanguard Information Technology Index Fund ETF Shares
504.52
+1.83%
TUR iShares MSCI Turkey ETF
39.45
+1.78%
IWF iShares Russell 1000 Growth ETF
328.14
+1.89%
VUG Vanguard Growth Index Fund ETF Shares
335.28
+1.85%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.76
+1.79%
FLJH Franklin FTSE Japan Hedged ETF
30.98
+1.79%
FTEC Fidelity MSCI Information Technology Index ETF
149.91
+1.66%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.47
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.36
+1.76%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.23
+1.74%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.64
+1.51%
FTXL First Trust Nasdaq Semiconductor ETF
86.91
+1.74%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.73%
IXN iShares Global Tech ETF
71.92
+1.65%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.98
+1.69%
FLLA Franklin FTSE Latin America ETF
22.86
+1.66%
ILCG iShares Morningstar Growth ETF
73.46
+1.66%
PSI Invesco Semiconductors ETF
54.32
+1.66%
DXJ WisdomTree Japan Hedged Equity Fund
107.39
+1.66%
FXL First Trust Technology AlphaDEX Fund
129.54
+1.56%
IOO iShares Global 100 ETF
88.49
+1.60%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
XLK Technology Select Sector SPDR Fund
200.48
+1.46%
CEFS Saba Closed-End Funds ETF
19.95
+1.55%
CNYA iShares MSCI China A ETF
26.38
+1.58%
CIBR First Trust NASDAQ Cybersecurity ETF
54.94
+1.40%
QQQ Invesco QQQ Trust
430.96
+1.53%
DSI iShares MSCI KLD 400 Social ETF
97.72
+1.51%
QTUM Defiance Quantum ETF
58.18
+1.43%
XTL SPDR S&P Telecom ETF
69.19
+1.49%
XSD SPDR S&P Semiconductor ETF
223.76
+1.42%
FV First Trust Dorsey Wright Focus 5 ETF
54.58
+1.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.54
+1.23%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.16
+1.28%
FLN First Trust Latin America AlphaDEX Fund
19.63
+1.29%
XHB SPDR S&P Homebuilders ETF
103.74
+1.24%
OEF iShares S&P 100 ETF
241.38
+1.28%
HEDJ WisdomTree Europe Hedged Equity Fund
47.74
+1.27%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.44
+1.10%
SPHQ Invesco S&P 500 Quality ETF
59.26
+1.21%
ITB iShares U.S. Home Construction ETF
105.60
+1.14%
MGC Vanguard Mega Cap Index Fund
181.97
+1.13%
CNRG SPDR Kensho Clean Power ETF
58.69
+1.24%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.48
+1.20%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
RTH VanEck Retail ETF
200.94
+1.18%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.62
+1.15%
RZV Invesco S&P SmallCap 600 Pure Value ETF
101.10
+1.12%
SPMO Invesco S&P 500 Momentum ETF
76.99
+1.16%
IWL iShares Russell Top 200 ETF
123.69
+1.06%
FIVG Defiance 5G Next Gen Connectivity ETF
37.31
+1.09%
FLTW Franklin FTSE Taiwan ETF
42.15
+1.08%
NURE Nuveen Short-Term REIT ETF
29.91
+1.08%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.60
+1.03%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.62
+1.07%
QGRO American Century U.S. Quality Growth ETF
80.87
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.69
+1.15%
PBUS Invesco MSCI USA ETF
50.93
+1.03%
SUSA iShares MSCI USA ESG Select ETF
105.49
+1.03%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.10
+1.00%
REZ iShares Residential and Multisector Real Estate ETF
70.88
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
176.11
+1.02%
CSM ProShares Large Cap Core Plus
58.42
+0.99%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.15
+0.86%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.53
+0.98%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+0.96%
ESGU iShares ESG Aware MSCI USA ETF
111.54
+0.91%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.85
+0.96%
EWT iShares MSCI Taiwan ETF
46.99
+0.96%
SPY SPDR S&P 500 ETF Trust
508.07
+0.91%
VV Vanguard Large Cap Index Fund
233.23
+0.95%
SPHB Invesco S&P 500 High Beta ETF
83.15
+0.89%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.23
+0.88%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.10
+0.94%