Toronto - Free Realtime Quote • CAD
Evolve Canadian Banks and Lifecos Enhanced Yield Index Fund (BANK.TO)
As of 9:53 AM EDT. Market Open.
Currency in CAD 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 | 7.22 | 7.22 | 7.13 | 7.13 | 7.13 | 41,249 |
| Apr 24, 2024 | 7.25 | 7.27 | 7.20 | 7.24 | 7.24 | 238,500 |
| Apr 23, 2024 | 7.26 | 7.26 | 7.22 | 7.24 | 7.24 | 82,500 |
| Apr 22, 2024 | 7.20 | 7.24 | 7.19 | 7.24 | 7.24 | 109,400 |
| Apr 19, 2024 | 7.17 | 7.20 | 7.11 | 7.18 | 7.18 | 122,600 |
| Apr 18, 2024 | 7.10 | 7.17 | 7.09 | 7.13 | 7.13 | 115,800 |
| Apr 17, 2024 | 7.15 | 7.17 | 7.06 | 7.10 | 7.10 | 74,900 |
| Apr 16, 2024 | 7.18 | 7.18 | 7.08 | 7.11 | 7.11 | 97,500 |
| Apr 15, 2024 | 7.29 | 7.32 | 7.16 | 7.17 | 7.17 | 130,800 |
| Apr 12, 2024 | 7.31 | 7.31 | 7.20 | 7.24 | 7.24 | 183,600 |
| Apr 11, 2024 | 7.37 | 7.37 | 7.26 | 7.30 | 7.30 | 116,800 |
| Apr 10, 2024 | 7.52 | 7.52 | 7.34 | 7.38 | 7.38 | 269,100 |
| Apr 9, 2024 | 7.54 | 7.54 | 7.44 | 7.51 | 7.51 | 83,400 |
| Apr 8, 2024 | 7.52 | 7.52 | 7.48 | 7.51 | 7.51 | 101,100 |
| Apr 5, 2024 | 7.44 | 7.49 | 7.44 | 7.48 | 7.48 | 46,800 |
| Apr 4, 2024 | 7.51 | 7.52 | 7.41 | 7.43 | 7.43 | 98,100 |
| Apr 3, 2024 | 7.45 | 7.48 | 7.45 | 7.46 | 7.46 | 54,800 |
| Apr 2, 2024 | 7.51 | 7.51 | 7.44 | 7.46 | 7.46 | 227,400 |
| Apr 1, 2024 | 7.58 | 7.58 | 7.51 | 7.54 | 7.54 | 93,300 |
| Mar 28, 2024 | 7.56 | 7.60 | 7.54 | 7.57 | 7.57 | 124,300 |
| Mar 27, 2024 | 0.10 Dividend | |||||
| Mar 27, 2024 | 7.56 | 7.56 | 7.48 | 7.54 | 7.54 | 91,200 |
| Mar 26, 2024 | 7.58 | 7.60 | 7.54 | 7.57 | 7.47 | 123,300 |
| Mar 25, 2024 | 7.57 | 7.60 | 7.55 | 7.55 | 7.45 | 163,000 |
| Mar 22, 2024 | 7.64 | 7.64 | 7.56 | 7.57 | 7.47 | 76,900 |
| Mar 21, 2024 | 7.61 | 7.67 | 7.61 | 7.62 | 7.52 | 126,100 |
| Mar 20, 2024 | 7.52 | 7.57 | 7.50 | 7.56 | 7.46 | 70,300 |
| Mar 19, 2024 | 7.50 | 7.53 | 7.49 | 7.52 | 7.42 | 55,400 |
| Mar 18, 2024 | 7.48 | 7.48 | 7.45 | 7.47 | 7.37 | 82,800 |
| Mar 15, 2024 | 7.48 | 7.51 | 7.46 | 7.47 | 7.37 | 47,600 |
| Mar 14, 2024 | 7.54 | 7.54 | 7.42 | 7.47 | 7.38 | 80,900 |
| Mar 13, 2024 | 7.49 | 7.53 | 7.49 | 7.53 | 7.43 | 96,000 |
| Mar 12, 2024 | 7.50 | 7.50 | 7.46 | 7.48 | 7.38 | 42,500 |
| Mar 11, 2024 | 7.48 | 7.48 | 7.43 | 7.47 | 7.37 | 74,500 |
| Mar 8, 2024 | 7.50 | 7.50 | 7.45 | 7.47 | 7.37 | 73,900 |
| Mar 7, 2024 | 7.48 | 7.49 | 7.43 | 7.48 | 7.38 | 87,400 |
| Mar 6, 2024 | 7.47 | 7.47 | 7.41 | 7.43 | 7.33 | 67,900 |
| Mar 5, 2024 | 7.37 | 7.44 | 7.37 | 7.40 | 7.30 | 76,200 |
| Mar 4, 2024 | 7.35 | 7.38 | 7.33 | 7.37 | 7.27 | 52,100 |
| Mar 1, 2024 | 7.35 | 7.38 | 7.31 | 7.33 | 7.23 | 42,000 |
| Feb 29, 2024 | 7.35 | 7.35 | 7.26 | 7.30 | 7.20 | 71,200 |
| Feb 28, 2024 | 0.10 Dividend | |||||
| Feb 28, 2024 | 7.35 | 7.35 | 7.25 | 7.25 | 7.15 | 69,500 |
| Feb 27, 2024 | 7.42 | 7.42 | 7.31 | 7.37 | 7.17 | 123,000 |
| Feb 26, 2024 | 7.44 | 7.47 | 7.36 | 7.39 | 7.19 | 116,900 |
| Feb 23, 2024 | 7.44 | 7.47 | 7.44 | 7.44 | 7.24 | 140,200 |
| Feb 22, 2024 | 7.40 | 7.44 | 7.40 | 7.40 | 7.20 | 85,500 |
| Feb 21, 2024 | 7.36 | 7.36 | 7.33 | 7.35 | 7.15 | 117,100 |
| Feb 20, 2024 | 7.35 | 7.39 | 7.34 | 7.39 | 7.19 | 129,700 |
| Feb 16, 2024 | 7.32 | 7.36 | 7.31 | 7.33 | 7.13 | 47,800 |
| Feb 15, 2024 | 7.21 | 7.34 | 7.21 | 7.30 | 7.11 | 33,500 |
| Feb 14, 2024 | 7.15 | 7.19 | 7.15 | 7.18 | 6.99 | 27,600 |
| Feb 13, 2024 | 7.24 | 7.24 | 7.04 | 7.11 | 6.92 | 63,500 |
| Feb 12, 2024 | 7.23 | 7.27 | 7.22 | 7.24 | 7.05 | 29,800 |
| Feb 9, 2024 | 7.20 | 7.22 | 7.16 | 7.22 | 7.03 | 13,800 |
| Feb 8, 2024 | 7.23 | 7.23 | 7.14 | 7.19 | 7.00 | 41,800 |
| Feb 7, 2024 | 7.25 | 7.25 | 7.21 | 7.23 | 7.04 | 37,500 |
| Feb 6, 2024 | 7.21 | 7.25 | 7.20 | 7.23 | 7.04 | 16,800 |
| Feb 5, 2024 | 7.28 | 7.28 | 7.17 | 7.21 | 7.02 | 48,700 |
| Feb 2, 2024 | 7.26 | 7.26 | 7.19 | 7.25 | 7.06 | 47,000 |
| Feb 1, 2024 | 7.28 | 7.28 | 7.17 | 7.26 | 7.07 | 42,100 |
| Jan 31, 2024 | 7.32 | 7.32 | 7.27 | 7.27 | 7.08 | 58,100 |
| Jan 30, 2024 | 0.10 Dividend | |||||
| Jan 30, 2024 | 7.41 | 7.42 | 7.28 | 7.33 | 7.13 | 71,700 |
| Jan 29, 2024 | 7.39 | 7.41 | 7.35 | 7.41 | 7.11 | 40,000 |
| Jan 26, 2024 | 7.38 | 7.39 | 7.35 | 7.39 | 7.10 | 94,200 |
| Jan 25, 2024 | 7.36 | 7.38 | 7.34 | 7.38 | 7.09 | 42,700 |
| Jan 24, 2024 | 7.34 | 7.37 | 7.33 | 7.34 | 7.05 | 21,100 |
| Jan 23, 2024 | 7.32 | 7.32 | 7.27 | 7.30 | 7.01 | 26,000 |
| Jan 22, 2024 | 7.28 | 7.29 | 7.25 | 7.29 | 7.00 | 48,300 |
| Jan 19, 2024 | 7.21 | 7.27 | 7.16 | 7.26 | 6.97 | 41,500 |
| Jan 18, 2024 | 7.20 | 7.20 | 7.16 | 7.17 | 6.88 | 62,200 |
| Jan 17, 2024 | 7.26 | 7.26 | 7.13 | 7.16 | 6.88 | 58,300 |
| Jan 16, 2024 | 7.30 | 7.30 | 7.18 | 7.24 | 6.95 | 74,700 |
| Jan 15, 2024 | 7.30 | 7.30 | 7.20 | 7.25 | 6.96 | 47,500 |
| Jan 12, 2024 | 7.29 | 7.29 | 7.22 | 7.23 | 6.94 | 50,800 |
| Jan 11, 2024 | 7.34 | 7.34 | 7.22 | 7.27 | 6.98 | 48,600 |
| Jan 10, 2024 | 7.38 | 7.39 | 7.34 | 7.35 | 7.06 | 22,800 |
| Jan 9, 2024 | 7.46 | 7.46 | 7.36 | 7.38 | 7.09 | 58,400 |
| Jan 8, 2024 | 7.40 | 7.46 | 7.40 | 7.46 | 7.16 | 64,900 |
| Jan 5, 2024 | 7.38 | 7.43 | 7.36 | 7.39 | 7.10 | 46,600 |
| Jan 4, 2024 | 7.35 | 7.40 | 7.34 | 7.36 | 7.07 | 21,200 |
| Jan 3, 2024 | 7.39 | 7.39 | 7.31 | 7.34 | 7.05 | 59,700 |
| Jan 2, 2024 | 7.39 | 7.41 | 7.36 | 7.40 | 7.11 | 18,600 |
| Dec 29, 2023 | 7.36 | 7.41 | 7.36 | 7.41 | 7.12 | 10,100 |
| Dec 28, 2023 | 0.10 Dividend | |||||
| Dec 28, 2023 | 7.39 | 7.40 | 7.36 | 7.36 | 7.07 | 36,800 |
| Dec 27, 2023 | 7.42 | 7.50 | 7.42 | 7.47 | 7.08 | 44,500 |
| Dec 22, 2023 | 7.38 | 7.42 | 7.38 | 7.40 | 7.01 | 63,300 |
| Dec 21, 2023 | 7.38 | 7.40 | 7.33 | 7.37 | 6.98 | 25,400 |
| Dec 20, 2023 | 7.34 | 7.41 | 7.32 | 7.32 | 6.93 | 57,100 |
| Dec 19, 2023 | 7.35 | 7.39 | 7.32 | 7.37 | 6.98 | 45,100 |
| Dec 18, 2023 | 7.27 | 7.30 | 7.25 | 7.28 | 6.90 | 54,400 |
| Dec 15, 2023 | 7.35 | 7.35 | 7.24 | 7.27 | 6.89 | 65,100 |
| Dec 14, 2023 | 7.28 | 7.35 | 7.28 | 7.34 | 6.95 | 54,500 |
| Dec 13, 2023 | 7.18 | 7.26 | 7.14 | 7.25 | 6.87 | 31,200 |
| Dec 12, 2023 | 7.13 | 7.16 | 7.13 | 7.16 | 6.78 | 12,700 |
| Dec 11, 2023 | 7.12 | 7.17 | 7.10 | 7.16 | 6.78 | 71,300 |
| Dec 8, 2023 | 7.10 | 7.13 | 7.10 | 7.12 | 6.75 | 38,300 |
| Dec 7, 2023 | 7.09 | 7.09 | 7.04 | 7.06 | 6.69 | 18,600 |
| Dec 6, 2023 | 7.11 | 7.14 | 7.07 | 7.07 | 6.70 | 32,100 |
| Dec 5, 2023 | 7.14 | 7.14 | 7.02 | 7.06 | 6.69 | 21,500 |
| Dec 4, 2023 | 7.04 | 7.05 | 6.99 | 7.04 | 6.67 | 22,500 |
| Dec 1, 2023 | 7.04 | 7.04 | 6.96 | 7.03 | 6.66 | 33,700 |
| Nov 30, 2023 | 6.90 | 6.95 | 6.87 | 6.95 | 6.58 | 90,700 |
| Nov 29, 2023 | 0.09 Dividend | |||||
| Nov 29, 2023 | 6.83 | 6.85 | 6.79 | 6.83 | 6.47 | 17,400 |
| Nov 28, 2023 | 6.90 | 6.90 | 6.82 | 6.85 | 6.40 | 51,400 |
| Nov 27, 2023 | 7.00 | 7.00 | 6.93 | 6.94 | 6.49 | 22,200 |
| Nov 24, 2023 | 6.99 | 7.00 | 6.95 | 6.98 | 6.52 | 17,800 |
| Nov 23, 2023 | 6.93 | 7.00 | 6.93 | 6.96 | 6.50 | 17,000 |
| Nov 22, 2023 | 7.09 | 7.09 | 6.95 | 6.96 | 6.50 | 25,500 |
| Nov 21, 2023 | 7.02 | 7.02 | 6.98 | 6.98 | 6.52 | 13,600 |
| Nov 20, 2023 | 7.00 | 7.02 | 6.95 | 7.02 | 6.56 | 23,100 |
| Nov 17, 2023 | 6.95 | 7.01 | 6.95 | 6.99 | 6.53 | 42,500 |
| Nov 16, 2023 | 6.95 | 6.95 | 6.92 | 6.94 | 6.49 | 16,300 |
| Nov 15, 2023 | 6.92 | 6.94 | 6.91 | 6.92 | 6.47 | 11,200 |
| Nov 14, 2023 | 6.81 | 6.90 | 6.81 | 6.88 | 6.43 | 25,600 |
| Nov 13, 2023 | 6.73 | 6.76 | 6.70 | 6.73 | 6.29 | 18,300 |
| Nov 10, 2023 | 6.70 | 6.72 | 6.68 | 6.70 | 6.26 | 28,600 |
| Nov 9, 2023 | 6.72 | 6.72 | 6.68 | 6.68 | 6.24 | 5,700 |
| Nov 8, 2023 | 6.65 | 6.66 | 6.61 | 6.63 | 6.20 | 9,300 |
| Nov 7, 2023 | 6.70 | 6.70 | 6.64 | 6.65 | 6.21 | 24,800 |
| Nov 6, 2023 | 6.72 | 6.72 | 6.67 | 6.70 | 6.26 | 29,400 |
| Nov 3, 2023 | 6.70 | 6.75 | 6.70 | 6.72 | 6.28 | 57,900 |
| Nov 2, 2023 | 6.51 | 6.71 | 6.51 | 6.64 | 6.21 | 92,700 |
| Nov 1, 2023 | 6.44 | 6.44 | 6.38 | 6.43 | 6.01 | 4,200 |
| Oct 31, 2023 | 6.40 | 6.40 | 6.36 | 6.37 | 5.95 | 18,100 |
| Oct 30, 2023 | 0.09 Dividend | |||||
| Oct 30, 2023 | 6.23 | 6.38 | 6.23 | 6.37 | 5.95 | 16,400 |
| Oct 27, 2023 | 6.38 | 6.39 | 6.31 | 6.33 | 5.83 | 9,600 |
| Oct 26, 2023 | 6.40 | 6.45 | 6.39 | 6.42 | 5.91 | 13,000 |
| Oct 25, 2023 | 6.38 | 6.40 | 6.34 | 6.37 | 5.87 | 8,400 |
| Oct 24, 2023 | 6.42 | 6.44 | 6.36 | 6.38 | 5.87 | 13,600 |
| Oct 23, 2023 | 6.47 | 6.50 | 6.39 | 6.43 | 5.92 | 26,800 |
| Oct 20, 2023 | 6.67 | 6.67 | 6.44 | 6.44 | 5.93 | 47,600 |
| Oct 19, 2023 | 6.71 | 6.72 | 6.64 | 6.65 | 6.12 | 51,200 |
| Oct 18, 2023 | 6.85 | 6.85 | 6.72 | 6.72 | 6.19 | 14,500 |
| Oct 17, 2023 | 6.85 | 6.89 | 6.84 | 6.85 | 6.31 | 63,700 |
| Oct 16, 2023 | 6.76 | 6.85 | 6.76 | 6.85 | 6.31 | 26,100 |
| Oct 13, 2023 | 6.96 | 6.96 | 6.76 | 6.76 | 6.22 | 13,600 |
| Oct 12, 2023 | 6.90 | 6.90 | 6.79 | 6.82 | 6.28 | 10,600 |
| Oct 11, 2023 | 6.83 | 6.89 | 6.83 | 6.88 | 6.34 | 8,300 |
| Oct 10, 2023 | 6.86 | 6.86 | 6.78 | 6.80 | 6.26 | 31,000 |
| Oct 6, 2023 | 6.75 | 6.76 | 6.63 | 6.76 | 6.22 | 40,200 |
| Oct 5, 2023 | 6.65 | 6.72 | 6.65 | 6.72 | 6.19 | 15,400 |
| Oct 4, 2023 | 6.61 | 6.64 | 6.54 | 6.64 | 6.11 | 22,000 |
| Oct 3, 2023 | 6.71 | 6.71 | 6.57 | 6.60 | 6.08 | 67,600 |
| Oct 2, 2023 | 6.90 | 6.90 | 6.74 | 6.75 | 6.22 | 48,200 |
| Sep 29, 2023 | 6.93 | 6.97 | 6.90 | 6.97 | 6.42 | 28,500 |
| Sep 28, 2023 | 0.09 Dividend | |||||
| Sep 28, 2023 | 6.86 | 6.94 | 6.86 | 6.93 | 6.38 | 16,500 |
| Sep 27, 2023 | 7.10 | 7.10 | 6.92 | 6.93 | 6.30 | 80,700 |
| Sep 26, 2023 | 7.22 | 7.22 | 7.10 | 7.10 | 6.45 | 6,500 |
| Sep 25, 2023 | 7.17 | 7.17 | 7.13 | 7.15 | 6.50 | 12,100 |
| Sep 22, 2023 | 7.20 | 7.23 | 7.17 | 7.18 | 6.52 | 54,900 |
| Sep 21, 2023 | 7.29 | 7.30 | 7.20 | 7.20 | 6.54 | 29,400 |
| Sep 20, 2023 | 7.38 | 7.38 | 7.35 | 7.35 | 6.68 | 21,100 |
| Sep 19, 2023 | 7.39 | 7.39 | 7.33 | 7.35 | 6.68 | 9,000 |
| Sep 18, 2023 | 7.49 | 7.49 | 7.36 | 7.40 | 6.72 | 74,000 |
| Sep 15, 2023 | 7.41 | 7.41 | 7.36 | 7.41 | 6.73 | 26,200 |
| Sep 14, 2023 | 7.34 | 7.36 | 7.30 | 7.35 | 6.68 | 35,300 |
| Sep 13, 2023 | 7.27 | 7.28 | 7.24 | 7.24 | 6.58 | 6,000 |
| Sep 12, 2023 | 7.30 | 7.30 | 7.19 | 7.23 | 6.57 | 7,300 |
| Sep 11, 2023 | 7.13 | 7.21 | 7.11 | 7.18 | 6.52 | 37,800 |
| Sep 8, 2023 | 7.12 | 7.12 | 7.08 | 7.09 | 6.44 | 24,800 |
| Sep 7, 2023 | 7.26 | 7.26 | 7.11 | 7.11 | 6.46 | 29,700 |
| Sep 6, 2023 | 7.20 | 7.20 | 7.14 | 7.17 | 6.51 | 13,000 |
| Sep 5, 2023 | 7.30 | 7.30 | 7.20 | 7.21 | 6.55 | 9,500 |
| Sep 1, 2023 | 7.20 | 7.26 | 7.20 | 7.25 | 6.59 | 8,900 |
| Aug 31, 2023 | 7.20 | 7.21 | 7.14 | 7.14 | 6.49 | 11,700 |
| Aug 30, 2023 | 0.09 Dividend | |||||
| Aug 30, 2023 | 7.25 | 7.25 | 7.20 | 7.21 | 6.55 | 14,400 |
| Aug 29, 2023 | 7.19 | 7.32 | 7.18 | 7.32 | 6.57 | 16,600 |
| Aug 28, 2023 | 7.15 | 7.20 | 7.14 | 7.20 | 6.46 | 8,200 |
| Aug 25, 2023 | 7.17 | 7.17 | 7.05 | 7.11 | 6.38 | 17,600 |
| Aug 24, 2023 | 7.15 | 7.16 | 7.13 | 7.13 | 6.39 | 21,500 |
| Aug 23, 2023 | 7.07 | 7.13 | 7.07 | 7.12 | 6.39 | 29,400 |
| Aug 22, 2023 | 7.19 | 7.19 | 7.03 | 7.03 | 6.31 | 89,900 |
| Aug 21, 2023 | 7.21 | 7.21 | 7.13 | 7.15 | 6.41 | 58,300 |
| Aug 18, 2023 | 7.26 | 7.26 | 7.21 | 7.21 | 6.47 | 72,800 |
| Aug 17, 2023 | 7.40 | 7.40 | 7.28 | 7.28 | 6.53 | 67,700 |
| Aug 16, 2023 | 7.43 | 7.43 | 7.32 | 7.33 | 6.57 | 53,000 |
| Aug 15, 2023 | 7.50 | 7.51 | 7.35 | 7.36 | 6.60 | 144,700 |
| Aug 14, 2023 | 7.55 | 7.56 | 7.51 | 7.54 | 6.76 | 53,200 |
| Aug 11, 2023 | 7.57 | 7.61 | 7.55 | 7.58 | 6.80 | 20,300 |
| Aug 10, 2023 | 7.58 | 7.60 | 7.55 | 7.56 | 6.78 | 13,800 |
| Aug 9, 2023 | 7.58 | 7.58 | 7.53 | 7.55 | 6.77 | 20,900 |
| Aug 8, 2023 | 7.59 | 7.59 | 7.51 | 7.56 | 6.78 | 23,900 |
| Aug 4, 2023 | 7.54 | 7.65 | 7.54 | 7.60 | 6.82 | 15,400 |
| Aug 3, 2023 | 7.55 | 7.55 | 7.50 | 7.54 | 6.76 | 18,900 |
| Aug 2, 2023 | 7.66 | 7.66 | 7.54 | 7.59 | 6.81 | 23,200 |
| Aug 1, 2023 | 7.69 | 7.69 | 7.65 | 7.66 | 6.87 | 16,100 |
| Jul 31, 2023 | 7.64 | 7.72 | 7.64 | 7.69 | 6.90 | 19,700 |
| Jul 28, 2023 | 0.09 Dividend | |||||
| Jul 28, 2023 | 7.72 | 7.73 | 7.68 | 7.68 | 6.89 | 41,600 |
| Jul 27, 2023 | 7.79 | 7.82 | 7.74 | 7.76 | 6.88 | 25,900 |
| Jul 26, 2023 | 7.72 | 7.79 | 7.72 | 7.76 | 6.88 | 29,500 |
| Jul 25, 2023 | 7.81 | 7.81 | 7.73 | 7.73 | 6.85 | 50,300 |
| Jul 24, 2023 | 7.75 | 7.82 | 7.75 | 7.78 | 6.89 | 25,800 |
| Jul 21, 2023 | 7.84 | 7.84 | 7.74 | 7.78 | 6.89 | 45,500 |
| Jul 20, 2023 | 7.72 | 7.74 | 7.72 | 7.74 | 6.86 | 9,500 |
| Jul 19, 2023 | 7.69 | 7.72 | 7.68 | 7.72 | 6.84 | 13,300 |
| Jul 18, 2023 | 7.65 | 7.70 | 7.65 | 7.69 | 6.81 | 27,600 |
| Jul 17, 2023 | 7.58 | 7.63 | 7.58 | 7.62 | 6.75 | 7,400 |
| Jul 14, 2023 | 7.59 | 7.59 | 7.56 | 7.58 | 6.72 | 12,600 |
| Jul 13, 2023 | 7.50 | 7.56 | 7.50 | 7.55 | 6.69 | 17,000 |
| Jul 12, 2023 | 7.48 | 7.48 | 7.45 | 7.47 | 6.62 | 11,800 |
| Jul 11, 2023 | 7.42 | 7.42 | 7.40 | 7.41 | 6.57 | 22,100 |
| Jul 10, 2023 | 7.45 | 7.45 | 7.39 | 7.39 | 6.55 | 45,300 |
| Jul 7, 2023 | 7.44 | 7.47 | 7.40 | 7.43 | 6.58 | 9,500 |
| Jul 6, 2023 | 7.45 | 7.45 | 7.40 | 7.42 | 6.58 | 20,500 |
| Jul 5, 2023 | 7.50 | 7.52 | 7.49 | 7.51 | 6.66 | 61,800 |
| Jul 4, 2023 | 7.59 | 7.59 | 7.49 | 7.53 | 6.67 | 19,700 |
| Jun 30, 2023 | 7.45 | 7.51 | 7.45 | 7.50 | 6.65 | 25,500 |
| Jun 29, 2023 | 0.09 Dividend | |||||
| Jun 29, 2023 | 7.37 | 7.41 | 7.37 | 7.40 | 6.56 | 19,300 |
| Jun 28, 2023 | 7.43 | 7.45 | 7.42 | 7.43 | 6.50 | 21,200 |
| Jun 27, 2023 | 7.38 | 7.43 | 7.38 | 7.42 | 6.49 | 20,900 |
| Jun 26, 2023 | 7.21 | 7.34 | 7.21 | 7.33 | 6.41 | 25,900 |
| Jun 23, 2023 | 7.26 | 7.26 | 7.22 | 7.22 | 6.32 | 39,100 |
| Jun 22, 2023 | 7.37 | 7.37 | 7.31 | 7.31 | 6.40 | 37,100 |
| Jun 21, 2023 | 7.41 | 7.41 | 7.40 | 7.40 | 6.48 | 19,400 |
| Jun 20, 2023 | 7.58 | 7.58 | 7.42 | 7.44 | 6.51 | 15,400 |
| Jun 19, 2023 | 7.55 | 7.55 | 7.50 | 7.53 | 6.59 | 14,000 |
| Jun 16, 2023 | 7.58 | 7.58 | 7.53 | 7.54 | 6.60 | 39,000 |
| Jun 15, 2023 | 7.51 | 7.55 | 7.51 | 7.55 | 6.61 | 11,200 |
| Jun 14, 2023 | 7.50 | 7.54 | 7.50 | 7.50 | 6.56 | 25,000 |
| Jun 13, 2023 | 7.42 | 7.51 | 7.42 | 7.50 | 6.56 | 16,200 |
| Jun 12, 2023 | 7.43 | 7.43 | 7.40 | 7.41 | 6.48 | 3,700 |
| Jun 9, 2023 | 7.42 | 7.46 | 7.42 | 7.43 | 6.50 | 15,100 |
| Jun 8, 2023 | 7.46 | 7.46 | 7.40 | 7.44 | 6.51 | 12,900 |
| Jun 7, 2023 | 7.48 | 7.48 | 7.44 | 7.44 | 6.51 | 12,000 |
| Jun 6, 2023 | 7.45 | 7.46 | 7.43 | 7.43 | 6.50 | 1,200 |
| Jun 5, 2023 | 7.50 | 7.50 | 7.42 | 7.42 | 6.49 | 5,900 |
| Jun 2, 2023 | 7.37 | 7.50 | 7.37 | 7.49 | 6.55 | 17,200 |
| Jun 1, 2023 | 7.31 | 7.35 | 7.29 | 7.31 | 6.40 | 10,300 |
| May 31, 2023 | 7.40 | 7.40 | 7.33 | 7.33 | 6.41 | 16,500 |
| May 30, 2023 | 0.07 Dividend | |||||
| May 30, 2023 | 7.54 | 7.55 | 7.44 | 7.45 | 6.52 | 7,800 |
| May 29, 2023 | 7.56 | 7.60 | 7.56 | 7.60 | 6.59 | 4,600 |
| May 26, 2023 | 7.56 | 7.56 | 7.48 | 7.55 | 6.55 | 13,700 |
| May 25, 2023 | 7.45 | 7.46 | 7.43 | 7.46 | 6.47 | 48,300 |
| May 24, 2023 | 7.55 | 7.55 | 7.45 | 7.47 | 6.48 | 19,900 |
| May 23, 2023 | 7.65 | 7.70 | 7.63 | 7.63 | 6.62 | 11,100 |
| May 19, 2023 | 7.68 | 7.68 | 7.65 | 7.66 | 6.64 | 18,400 |
| May 18, 2023 | 7.64 | 7.64 | 7.64 | 7.64 | 6.62 | 3,600 |
| May 17, 2023 | 7.60 | 7.67 | 7.60 | 7.66 | 6.64 | 3,100 |
| May 16, 2023 | 7.67 | 7.67 | 7.59 | 7.60 | 6.59 | 5,900 |
| May 15, 2023 | 7.60 | 7.71 | 7.60 | 7.70 | 6.68 | 16,000 |
| May 12, 2023 | 7.60 | 7.64 | 7.60 | 7.61 | 6.60 | 25,500 |
| May 11, 2023 | 7.57 | 7.59 | 7.56 | 7.59 | 6.58 | 13,900 |
| May 10, 2023 | 7.66 | 7.66 | 7.52 | 7.55 | 6.55 | 15,100 |
| May 9, 2023 | 7.62 | 7.62 | 7.59 | 7.62 | 6.61 | 25,000 |
| May 8, 2023 | 7.68 | 7.70 | 7.66 | 7.67 | 6.65 | 15,600 |
| May 5, 2023 | 7.61 | 7.66 | 7.61 | 7.66 | 6.64 | 9,100 |
| May 4, 2023 | 7.60 | 7.60 | 7.48 | 7.50 | 6.50 | 18,100 |
| May 3, 2023 | 7.69 | 7.69 | 7.63 | 7.63 | 6.62 | 3,500 |
| May 2, 2023 | 7.75 | 7.75 | 7.58 | 7.63 | 6.62 | 8,600 |
| May 1, 2023 | 7.75 | 7.82 | 7.75 | 7.77 | 6.74 | 34,600 |
| Apr 28, 2023 | 7.74 | 7.76 | 7.74 | 7.75 | 6.72 | 10,200 |
| Apr 27, 2023 | 0.07 Dividend | |||||
| Apr 27, 2023 | 7.64 | 7.72 | 7.64 | 7.72 | 6.69 | 6,700 |
| Apr 26, 2023 | 7.62 | 7.69 | 7.62 | 7.64 | 6.56 | 34,800 |
| Apr 25, 2023 | 7.80 | 7.80 | 7.63 | 7.63 | 6.55 | 19,400 |
Related Tickers
ENFR Alerian Energy Infrastructure ETF
25.56
0.00%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.47
-0.52%
KGRN KraneShares MSCI China Clean Technology ETF
19.37
-0.36%
ESGS Columbia U.S. ESG Equity Income ETF
43.32
-0.44%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.43
-2.38%
FILL iShares MSCI Global Energy Producers ETF
27.35
-0.45%
ONEY SPDR Russell 1000 Yield Focus ETF
103.51
-1.39%
NANR SPDR S&P North American Natural Resources ETF
56.12
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.50
+0.37%
SOXX iShares Semiconductor ETF
209.70
+0.56%
SMH VanEck Semiconductor ETF
209.15
+0.53%
IYK iShares US Consumer Staples ETF
67.27
+0.10%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.96
+0.28%
FTXL First Trust Nasdaq Semiconductor ETF
84.23
+0.28%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
XSD SPDR S&P Semiconductor ETF
216.64
+0.51%
NACP Impact Shares NAACP Minority Empowerment ETF
37.09
0.00%
CNXT VanEck ChiNext ETF
22.34
-0.14%
JPUS JPMorgan Diversified Return U.S. Equity ETF
108.18
+0.21%
CNYA iShares MSCI China A ETF
25.89
+0.15%
CBON VanEck China Bond ETF
21.84
+0.15%
EPU iShares MSCI Peru ETF
39.99
+0.14%
HTUS Hull Tactical US ETF
38.17
-1.42%
PSET Principal Quality ETF
64.51
+0.13%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.13
-0.02%
WTV WisdomTree U.S. Value Fund
71.93
-0.85%
DGT SPDR Global Dow ETF
125.70
+0.12%
VLU SPDR S&P 1500 Value Tilt ETF
168.28
-0.82%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.65
+0.15%
TRTY Cambria Trinity ETF
25.57
+0.09%
EPI WisdomTree India Earnings Fund
44.74
+0.09%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+0.09%
PZT Invesco New York AMT-Free Municipal Bond ETF
22.68
+0.09%
RTH VanEck Retail ETF
199.79
+0.09%
PBUS Invesco MSCI USA ETF
50.62
0.00%
VFMF Vanguard U.S. Multifactor ETF Shares
122.15
+0.08%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.11
+0.07%
FNDB Schwab Fundamental U.S. Broad Market Index ETF
63.50
-0.94%
GDX VanEck Gold Miners ETF
33.14
+0.06%
FCTR First Trust Lunt U.S. Factor Rotation ETF
30.15
+0.06%
IMCV iShares Morningstar Mid-Cap Value ETF
70.18
+0.06%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.64
-0.53%
FSMB First Trust Short Duration Managed Municipal ETF
19.72
0.00%
BJAN Innovator U.S. Equity Buffer ETF - January
42.82
0.00%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.46
+0.05%
GLD SPDR Gold Shares
214.63
-0.00%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.04%
ICSH BlackRock Ultra Short-Term Bond ETF
50.47
+0.02%
OPER ClearShares Ultra-Short Maturity ETF
100.50
+0.03%
FLOT iShares Floating Rate Bond ETF
51.02
+0.03%
PSC Principal U.S. Small-Cap ETF
47.39
+0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.67
+0.02%
FLMI Franklin Dynamic Municipal Bond ETF
24.17
-0.12%
JPST JPMorgan Ultra-Short Income ETF
50.40
+0.04%
GSY Invesco Ultra Short Duration ETF
49.79
+0.01%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
HMOP Hartford Municipal Opportunities ETF
38.48
-0.06%
FXG First Trust Consumer Staples AlphaDEX Fund
66.90
+0.01%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+0.00%
FUMB First Trust Ultra Short Duration Municipal ETF
20.02
+0.00%
XTL SPDR S&P Telecom ETF
68.66
0.00%
PSR Invesco Active U.S. Real Estate Fund
81.84
-0.02%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
114.64
0.00%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
IQIN IQ 500 International ETF
33.59
-0.12%
FLLV Franklin U.S. Low Volatility ETF
52.18
-0.93%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
SPVM Invesco S&P 500 Value with Momentum ETF
54.43
0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.13
0.00%
PULS PGIM Ultra Short Bond ETF
49.65
+0.01%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.81
0.00%
RAVI FlexShares Ultra-Short Income Fund
75.39
0.00%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
-0.01%
FTSD Franklin Short Duration U.S. Government ETF
89.71
-0.07%
IAU iShares Gold Trust
43.85
-0.02%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.38
0.00%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
COM Direxion Auspice Broad Commodity Strategy ETF
29.23
-0.03%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
44.58
-1.15%
FENY Fidelity MSCI Energy Index ETF
26.13
-0.78%
FLTR VanEck IG Floating Rate ETF
25.46
-0.02%
VNLA Janus Henderson Short Duration Income ETF
48.36
-0.05%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.24
-0.04%
ISMD Inspire Small/Mid Cap ETF
34.10
0.00%
HYHG ProShares High Yield—Interest Rate Hedged
64.20
-0.05%
TOK iShares MSCI Kokusai ETF
102.89
-1.19%
HSRT Hartford AAA CLO ETF
39.07
0.00%
AGZ iShares Agency Bond ETF
106.47
-0.30%
FDHY Fidelity High Yield Factor ETF
47.32
-0.63%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.73
-0.03%
RAAX VanEck Inflation Allocation ETF
26.93
-0.07%
MOTG VanEck Morningstar Global Wide Moat ETF
35.15
-0.07%
PBTP Invesco 0-5 Yr US TIPS ETF
25.07
-0.08%
FCAL First Trust California Municipal High Income ETF
49.07
-0.08%
MMIN IQ MacKay Municipal Insured ETF
23.95
+0.02%