Cboe US - Delayed Quote • USD
Innovator U.S. Equity Buffer ETF - August (BAUG)
At close: 2:46 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 23, 2024 | 37.62 | 37.94 | 37.84 | 37.91 | 37.91 | 13,928 |
Apr 22, 2024 | 37.44 | 37.67 | 37.33 | 37.54 | 37.54 | 11,700 |
Apr 19, 2024 | 37.59 | 37.59 | 37.21 | 37.28 | 37.28 | 9,400 |
Apr 18, 2024 | 37.60 | 37.75 | 37.51 | 37.58 | 37.58 | 3,100 |
Apr 17, 2024 | 37.84 | 37.84 | 37.59 | 37.59 | 37.59 | 10,300 |
Apr 16, 2024 | 37.80 | 37.91 | 37.77 | 37.79 | 37.79 | 9,800 |
Apr 15, 2024 | 38.24 | 38.28 | 37.84 | 37.88 | 37.88 | 4,600 |
Apr 12, 2024 | 38.34 | 38.34 | 38.15 | 38.20 | 38.20 | 6,800 |
Apr 11, 2024 | 38.44 | 38.70 | 38.44 | 38.61 | 38.61 | 2,700 |
Apr 10, 2024 | 38.39 | 38.44 | 38.33 | 38.41 | 38.41 | 9,700 |
Apr 9, 2024 | 38.58 | 38.69 | 38.48 | 38.69 | 38.69 | 244,800 |
Apr 8, 2024 | 38.63 | 38.71 | 38.63 | 38.64 | 38.64 | 6,200 |
Apr 5, 2024 | 38.42 | 38.72 | 38.42 | 38.60 | 38.60 | 43,100 |
Apr 4, 2024 | 38.83 | 38.90 | 38.32 | 38.36 | 38.36 | 15,400 |
Apr 3, 2024 | 38.54 | 38.74 | 38.54 | 38.67 | 38.67 | 8,600 |
Apr 2, 2024 | 38.60 | 38.64 | 38.53 | 38.63 | 38.63 | 7,100 |
Apr 1, 2024 | 38.84 | 38.92 | 38.78 | 38.82 | 38.82 | 26,800 |
Mar 28, 2024 | 38.84 | 38.90 | 38.84 | 38.87 | 38.87 | 15,100 |
Mar 27, 2024 | 38.74 | 38.85 | 38.65 | 38.85 | 38.85 | 11,800 |
Mar 26, 2024 | 38.73 | 38.75 | 38.64 | 38.64 | 38.64 | 13,200 |
Mar 25, 2024 | 38.69 | 38.74 | 38.66 | 38.68 | 38.68 | 4,000 |
Mar 22, 2024 | 38.81 | 38.82 | 38.72 | 38.72 | 38.72 | 14,400 |
Mar 21, 2024 | 38.82 | 38.84 | 38.78 | 38.78 | 38.78 | 3,000 |
Mar 20, 2024 | 38.45 | 38.69 | 38.45 | 38.66 | 38.66 | 2,900 |
Mar 19, 2024 | 38.28 | 38.43 | 38.21 | 38.43 | 38.43 | 15,100 |
Mar 18, 2024 | 38.41 | 38.41 | 38.28 | 38.28 | 38.28 | 4,600 |
Mar 15, 2024 | 38.10 | 38.18 | 38.03 | 38.09 | 38.09 | 35,300 |
Mar 14, 2024 | 38.39 | 38.39 | 38.11 | 38.26 | 38.26 | 16,500 |
Mar 13, 2024 | 38.37 | 38.40 | 38.30 | 38.34 | 38.34 | 14,600 |
Mar 12, 2024 | 38.22 | 38.42 | 38.22 | 38.42 | 38.42 | 9,600 |
Mar 11, 2024 | 37.95 | 38.12 | 37.95 | 38.12 | 38.12 | 678,600 |
Mar 8, 2024 | 38.38 | 38.44 | 38.06 | 38.15 | 38.15 | 204,600 |
Mar 7, 2024 | 38.13 | 38.33 | 38.12 | 38.28 | 38.28 | 74,900 |
Mar 6, 2024 | 37.97 | 38.15 | 37.95 | 38.00 | 38.00 | 27,100 |
Mar 5, 2024 | 37.89 | 37.92 | 37.70 | 37.85 | 37.85 | 58,700 |
Mar 4, 2024 | 38.09 | 38.23 | 38.09 | 38.13 | 38.13 | 21,400 |
Mar 1, 2024 | 37.91 | 38.20 | 37.91 | 38.17 | 38.17 | 46,900 |
Feb 29, 2024 | 37.88 | 38.00 | 37.79 | 37.90 | 37.90 | 46,600 |
Feb 28, 2024 | 37.70 | 37.84 | 37.70 | 37.78 | 37.78 | 17,500 |
Feb 27, 2024 | 37.79 | 37.86 | 37.75 | 37.83 | 37.83 | 21,100 |
Feb 26, 2024 | 37.91 | 37.91 | 37.77 | 37.77 | 37.77 | 32,600 |
Feb 23, 2024 | 37.96 | 37.96 | 37.84 | 37.88 | 37.88 | 9,700 |
Feb 22, 2024 | 37.61 | 37.91 | 37.61 | 37.84 | 37.84 | 38,400 |
Feb 21, 2024 | 37.11 | 37.26 | 37.07 | 37.26 | 37.26 | 10,100 |
Feb 20, 2024 | 37.29 | 37.35 | 37.12 | 37.22 | 37.22 | 12,700 |
Feb 16, 2024 | 37.50 | 37.56 | 37.40 | 37.40 | 37.40 | 6,300 |
Feb 15, 2024 | 37.43 | 37.53 | 37.40 | 37.52 | 37.52 | 12,000 |
Feb 14, 2024 | 37.28 | 37.36 | 37.10 | 37.36 | 37.36 | 81,400 |
Feb 13, 2024 | 36.97 | 37.15 | 36.88 | 37.05 | 37.05 | 11,900 |
Feb 12, 2024 | 37.47 | 37.65 | 37.45 | 37.45 | 37.45 | 638,200 |
Feb 9, 2024 | 37.47 | 37.54 | 37.39 | 37.49 | 37.49 | 28,200 |
Feb 8, 2024 | 37.30 | 37.35 | 37.28 | 37.32 | 37.32 | 13,600 |
Feb 7, 2024 | 37.17 | 37.37 | 37.17 | 37.30 | 37.30 | 15,000 |
Feb 6, 2024 | 37.07 | 37.07 | 36.95 | 37.06 | 37.06 | 26,700 |
Feb 5, 2024 | 37.11 | 37.11 | 36.88 | 36.99 | 36.99 | 17,800 |
Feb 2, 2024 | 36.83 | 37.20 | 36.83 | 37.09 | 37.09 | 157,600 |
Feb 1, 2024 | 36.53 | 36.78 | 36.45 | 36.77 | 36.77 | 84,000 |
Jan 31, 2024 | 36.74 | 36.74 | 36.45 | 36.46 | 36.46 | 41,900 |
Jan 30, 2024 | 36.96 | 36.97 | 36.86 | 36.95 | 36.95 | 29,700 |
Jan 29, 2024 | 36.74 | 36.96 | 36.70 | 36.91 | 36.91 | 30,100 |
Jan 26, 2024 | 36.72 | 36.83 | 36.66 | 36.69 | 36.69 | 32,600 |
Jan 25, 2024 | 36.69 | 36.77 | 36.61 | 36.77 | 36.77 | 27,900 |
Jan 24, 2024 | 36.68 | 36.82 | 36.57 | 36.57 | 36.57 | 21,400 |
Jan 23, 2024 | 36.45 | 36.57 | 36.45 | 36.55 | 36.55 | 17,700 |
Jan 22, 2024 | 36.57 | 36.57 | 36.45 | 36.51 | 36.51 | 24,400 |
Jan 19, 2024 | 36.06 | 36.44 | 36.06 | 36.44 | 36.44 | 38,600 |
Jan 18, 2024 | 35.94 | 36.06 | 35.79 | 36.01 | 36.01 | 22,700 |
Jan 17, 2024 | 35.74 | 35.83 | 35.70 | 35.81 | 35.81 | 38,000 |
Jan 16, 2024 | 35.89 | 36.01 | 35.86 | 35.94 | 35.94 | 16,000 |
Jan 12, 2024 | 36.10 | 36.13 | 35.97 | 36.07 | 36.07 | 15,400 |
Jan 11, 2024 | 35.90 | 36.04 | 35.80 | 36.04 | 36.04 | 47,200 |
Jan 10, 2024 | 35.87 | 36.12 | 35.87 | 36.08 | 36.08 | 17,400 |
Jan 9, 2024 | 35.80 | 35.95 | 35.80 | 35.92 | 35.92 | 89,900 |
Jan 8, 2024 | 35.65 | 35.95 | 35.65 | 35.95 | 35.95 | 12,700 |
Jan 5, 2024 | 35.58 | 35.69 | 35.46 | 35.55 | 35.55 | 18,800 |
Jan 4, 2024 | 35.57 | 35.64 | 35.47 | 35.51 | 35.51 | 15,200 |
Jan 3, 2024 | 35.65 | 35.69 | 35.55 | 35.56 | 35.56 | 51,500 |
Jan 2, 2024 | 35.84 | 35.87 | 35.66 | 35.77 | 35.77 | 1,306,900 |
Dec 29, 2023 | 36.06 | 36.06 | 35.91 | 35.98 | 35.98 | 12,300 |
Dec 28, 2023 | 36.09 | 36.12 | 36.03 | 36.06 | 36.06 | 17,600 |
Dec 27, 2023 | 36.01 | 36.05 | 35.94 | 36.04 | 36.04 | 25,700 |
Dec 26, 2023 | 35.87 | 36.03 | 35.87 | 35.97 | 35.97 | 19,700 |
Dec 22, 2023 | 35.86 | 36.00 | 35.81 | 35.91 | 35.91 | 30,000 |
Dec 21, 2023 | 35.75 | 35.84 | 35.58 | 35.84 | 35.84 | 32,100 |
Dec 20, 2023 | 35.84 | 35.99 | 35.55 | 35.55 | 35.55 | 38,700 |
Dec 19, 2023 | 35.92 | 35.96 | 35.89 | 35.95 | 35.95 | 33,800 |
Dec 18, 2023 | 35.74 | 35.83 | 35.70 | 35.80 | 35.80 | 51,300 |
Dec 15, 2023 | 35.67 | 35.70 | 35.57 | 35.65 | 35.65 | 51,700 |
Dec 14, 2023 | 35.73 | 35.76 | 35.54 | 35.63 | 35.63 | 93,300 |
Dec 13, 2023 | 35.18 | 35.56 | 35.18 | 35.53 | 35.53 | 36,300 |
Dec 12, 2023 | 35.07 | 35.20 | 34.99 | 35.20 | 35.20 | 58,100 |
Dec 11, 2023 | 34.97 | 35.09 | 34.94 | 35.08 | 35.08 | 149,100 |
Dec 8, 2023 | 34.90 | 35.00 | 34.83 | 34.97 | 34.97 | 277,500 |
Dec 7, 2023 | 34.77 | 34.87 | 34.75 | 34.87 | 34.87 | 24,100 |
Dec 6, 2023 | 34.87 | 34.87 | 34.61 | 34.65 | 34.65 | 40,500 |
Dec 5, 2023 | 34.64 | 34.80 | 34.64 | 34.72 | 34.72 | 29,000 |
Dec 4, 2023 | 34.64 | 34.78 | 34.62 | 34.75 | 34.75 | 32,900 |
Dec 1, 2023 | 34.67 | 34.93 | 34.67 | 34.92 | 34.92 | 759,600 |
Nov 30, 2023 | 34.64 | 34.75 | 34.53 | 34.75 | 34.75 | 20,000 |
Nov 29, 2023 | 34.77 | 34.81 | 34.60 | 34.63 | 34.63 | 38,000 |
Nov 28, 2023 | 34.56 | 34.70 | 34.55 | 34.65 | 34.65 | 29,900 |
Nov 27, 2023 | 34.59 | 34.65 | 34.57 | 34.62 | 34.62 | 692,600 |
Nov 24, 2023 | 34.60 | 34.66 | 34.60 | 34.66 | 34.66 | 6,600 |
Nov 22, 2023 | 34.58 | 34.66 | 34.56 | 34.65 | 34.65 | 17,500 |
Nov 21, 2023 | 34.55 | 34.57 | 34.42 | 34.54 | 34.54 | 88,600 |
Nov 20, 2023 | 34.31 | 34.65 | 34.31 | 34.55 | 34.55 | 46,100 |
Nov 17, 2023 | 34.29 | 34.39 | 34.29 | 34.33 | 34.33 | 82,700 |
Nov 16, 2023 | 34.29 | 34.35 | 34.17 | 34.34 | 34.34 | 38,800 |
Nov 15, 2023 | 34.35 | 34.39 | 34.27 | 34.33 | 34.33 | 399,900 |
Nov 14, 2023 | 34.06 | 34.34 | 34.06 | 34.26 | 34.26 | 24,300 |
Nov 13, 2023 | 33.65 | 33.83 | 33.65 | 33.79 | 33.79 | 26,000 |
Nov 10, 2023 | 33.54 | 33.81 | 33.42 | 33.76 | 33.76 | 32,800 |
Nov 9, 2023 | 33.56 | 33.61 | 33.37 | 33.41 | 33.41 | 22,000 |
Nov 8, 2023 | 33.58 | 33.63 | 33.44 | 33.62 | 33.62 | 18,300 |
Nov 7, 2023 | 33.50 | 33.62 | 33.50 | 33.60 | 33.60 | 9,700 |
Nov 6, 2023 | 33.57 | 33.57 | 33.41 | 33.52 | 33.52 | 13,200 |
Nov 3, 2023 | 33.47 | 33.53 | 33.36 | 33.46 | 33.46 | 22,700 |
Nov 2, 2023 | 33.08 | 33.26 | 33.03 | 33.19 | 33.19 | 11,200 |
Nov 1, 2023 | 32.65 | 32.82 | 32.51 | 32.75 | 32.75 | 120,000 |
Oct 31, 2023 | 32.31 | 32.53 | 32.31 | 32.49 | 32.49 | 10,100 |
Oct 30, 2023 | 32.25 | 32.42 | 32.19 | 32.39 | 32.39 | 12,700 |
Oct 27, 2023 | 32.18 | 32.26 | 32.00 | 32.05 | 32.05 | 103,000 |
Oct 26, 2023 | 32.37 | 32.42 | 32.13 | 32.22 | 32.22 | 12,700 |
Oct 25, 2023 | 32.65 | 32.68 | 32.41 | 32.43 | 32.43 | 25,800 |
Oct 24, 2023 | 32.76 | 32.85 | 32.66 | 32.85 | 32.85 | 12,400 |
Oct 23, 2023 | 32.60 | 32.83 | 32.58 | 32.58 | 32.58 | 10,500 |
Oct 20, 2023 | 32.86 | 32.86 | 32.64 | 32.67 | 32.67 | 20,800 |
Oct 19, 2023 | 33.19 | 33.22 | 32.93 | 32.94 | 32.94 | 11,300 |
Oct 18, 2023 | 33.44 | 33.44 | 33.09 | 33.13 | 33.13 | 13,800 |
Oct 17, 2023 | 33.33 | 33.58 | 33.33 | 33.52 | 33.52 | 9,600 |
Oct 16, 2023 | 33.53 | 33.56 | 33.47 | 33.52 | 33.52 | 14,900 |
Oct 13, 2023 | 33.22 | 33.29 | 33.20 | 33.25 | 33.25 | 7,000 |
Oct 12, 2023 | 33.49 | 33.50 | 33.31 | 33.39 | 33.39 | 8,600 |
Oct 11, 2023 | 33.48 | 33.55 | 33.36 | 33.52 | 33.52 | 13,400 |
Oct 10, 2023 | 33.56 | 33.56 | 33.41 | 33.44 | 33.44 | 2,300 |
Oct 9, 2023 | 32.99 | 33.31 | 32.99 | 33.24 | 33.24 | 7,100 |
Oct 6, 2023 | 32.97 | 33.24 | 32.97 | 33.09 | 33.09 | 10,100 |
Oct 5, 2023 | 32.69 | 32.89 | 32.66 | 32.85 | 32.85 | 50,900 |
Oct 4, 2023 | 32.66 | 32.90 | 32.65 | 32.81 | 32.81 | 26,400 |
Oct 3, 2023 | 32.68 | 32.74 | 32.57 | 32.68 | 32.68 | 7,600 |
Oct 2, 2023 | 33.02 | 33.02 | 32.82 | 33.01 | 33.01 | 12,000 |
Sep 29, 2023 | 33.25 | 33.25 | 32.92 | 33.01 | 33.01 | 19,300 |
Sep 28, 2023 | 32.88 | 33.12 | 32.88 | 33.04 | 33.04 | 13,100 |
Sep 27, 2023 | 32.94 | 32.96 | 32.71 | 32.90 | 32.90 | 20,700 |
Sep 26, 2023 | 33.09 | 33.09 | 32.87 | 32.93 | 32.93 | 14,500 |
Sep 25, 2023 | 33.15 | 33.28 | 33.13 | 33.22 | 33.22 | 14,200 |
Sep 22, 2023 | 33.28 | 33.37 | 33.16 | 33.16 | 33.16 | 15,900 |
Sep 21, 2023 | 33.45 | 33.45 | 33.20 | 33.23 | 33.23 | 29,100 |
Sep 20, 2023 | 33.96 | 33.96 | 33.64 | 33.64 | 33.64 | 21,400 |
Sep 19, 2023 | 33.88 | 33.89 | 33.72 | 33.88 | 33.88 | 59,200 |
Sep 18, 2023 | 33.92 | 33.99 | 33.87 | 33.92 | 33.92 | 30,100 |
Sep 15, 2023 | 34.08 | 34.12 | 33.86 | 33.92 | 33.92 | 18,300 |
Sep 14, 2023 | 34.12 | 34.24 | 34.08 | 34.22 | 34.22 | 38,900 |
Sep 13, 2023 | 33.94 | 34.06 | 33.94 | 33.99 | 33.99 | 15,100 |
Sep 12, 2023 | 34.03 | 34.09 | 33.96 | 33.99 | 33.99 | 18,600 |
Sep 11, 2023 | 34.17 | 34.17 | 34.04 | 34.10 | 34.10 | 18,800 |
Sep 8, 2023 | 34.00 | 34.00 | 33.90 | 33.96 | 33.96 | 22,900 |
Sep 7, 2023 | 33.78 | 33.95 | 33.75 | 33.93 | 33.93 | 70,400 |
Sep 6, 2023 | 34.01 | 34.01 | 33.85 | 34.00 | 34.00 | 26,700 |
Sep 5, 2023 | 34.31 | 34.31 | 34.12 | 34.12 | 34.12 | 14,100 |
Sep 1, 2023 | 34.36 | 34.39 | 34.18 | 34.28 | 34.28 | 34,400 |
Aug 31, 2023 | 34.35 | 34.35 | 34.22 | 34.22 | 34.22 | 31,700 |
Aug 30, 2023 | 34.21 | 34.29 | 34.16 | 34.27 | 34.27 | 17,800 |
Aug 29, 2023 | 33.90 | 34.17 | 33.90 | 34.17 | 34.17 | 58,400 |
Aug 28, 2023 | 33.74 | 33.79 | 33.64 | 33.78 | 33.78 | 18,900 |
Aug 25, 2023 | 33.55 | 33.68 | 33.33 | 33.62 | 33.62 | 32,000 |
Aug 24, 2023 | 33.81 | 33.89 | 33.43 | 33.43 | 33.43 | 77,400 |
Aug 23, 2023 | 33.58 | 33.83 | 33.56 | 33.80 | 33.80 | 48,600 |
Aug 22, 2023 | 33.67 | 33.67 | 33.44 | 33.51 | 33.51 | 28,600 |
Aug 21, 2023 | 33.54 | 33.60 | 33.36 | 33.58 | 33.58 | 57,600 |
Aug 18, 2023 | 33.27 | 33.43 | 33.24 | 33.41 | 33.41 | 15,000 |
Aug 17, 2023 | 33.64 | 33.65 | 33.34 | 33.41 | 33.41 | 49,900 |
Aug 16, 2023 | 33.81 | 33.86 | 33.57 | 33.62 | 33.62 | 64,300 |
Aug 15, 2023 | 33.99 | 33.99 | 33.76 | 33.82 | 33.82 | 75,500 |
Aug 14, 2023 | 33.92 | 34.08 | 33.88 | 34.07 | 34.07 | 300,700 |
Aug 11, 2023 | 33.86 | 34.00 | 33.85 | 33.93 | 33.93 | 44,200 |
Aug 10, 2023 | 34.13 | 34.29 | 33.90 | 33.95 | 33.95 | 78,900 |
Aug 9, 2023 | 34.11 | 34.14 | 33.92 | 33.98 | 33.98 | 77,700 |
Aug 8, 2023 | 34.09 | 34.16 | 33.94 | 34.15 | 34.15 | 97,000 |
Aug 7, 2023 | 34.08 | 34.26 | 34.08 | 34.25 | 34.25 | 90,100 |
Aug 4, 2023 | 34.33 | 34.39 | 34.01 | 34.03 | 34.03 | 90,600 |
Aug 3, 2023 | 34.14 | 34.23 | 34.07 | 34.15 | 34.15 | 93,900 |
Aug 2, 2023 | 34.45 | 34.45 | 34.15 | 34.21 | 34.21 | 165,400 |
Aug 1, 2023 | 34.62 | 34.62 | 34.49 | 34.59 | 34.59 | 878,300 |
Jul 31, 2023 | 34.53 | 34.66 | 34.48 | 34.64 | 34.64 | 544,900 |
Jul 28, 2023 | 34.43 | 34.60 | 34.43 | 34.56 | 34.56 | 22,600 |
Jul 27, 2023 | 34.71 | 34.72 | 34.17 | 34.25 | 34.25 | 81,600 |
Jul 26, 2023 | 34.39 | 34.52 | 34.28 | 34.46 | 34.46 | 100,700 |
Jul 25, 2023 | 34.28 | 34.55 | 34.28 | 34.46 | 34.46 | 44,800 |
Jul 24, 2023 | 34.24 | 34.41 | 34.20 | 34.32 | 34.32 | 16,000 |
Jul 21, 2023 | 34.29 | 34.31 | 34.16 | 34.16 | 34.16 | 11,700 |
Jul 20, 2023 | 34.41 | 34.41 | 34.17 | 34.18 | 34.18 | 12,000 |
Jul 19, 2023 | 34.44 | 34.53 | 34.38 | 34.42 | 34.42 | 28,900 |
Jul 18, 2023 | 34.13 | 34.38 | 34.13 | 34.35 | 34.35 | 13,200 |
Jul 17, 2023 | 34.01 | 34.14 | 34.01 | 34.10 | 34.10 | 13,000 |
Jul 14, 2023 | 34.12 | 34.12 | 33.89 | 33.90 | 33.90 | 33,900 |
Jul 13, 2023 | 33.93 | 34.03 | 33.86 | 34.03 | 34.03 | 20,200 |
Jul 12, 2023 | 33.78 | 33.84 | 33.69 | 33.72 | 33.72 | 9,900 |
Jul 11, 2023 | 33.34 | 33.49 | 33.26 | 33.49 | 33.49 | 986,000 |
Jul 10, 2023 | 33.20 | 33.32 | 33.16 | 33.22 | 33.22 | 39,800 |
Jul 7, 2023 | 33.27 | 33.51 | 33.20 | 33.20 | 33.20 | 9,100 |
Jul 6, 2023 | 33.13 | 33.33 | 33.13 | 33.29 | 33.29 | 40,500 |
Jul 5, 2023 | 33.50 | 33.60 | 33.50 | 33.54 | 33.54 | 16,700 |
Jul 3, 2023 | 33.52 | 33.62 | 33.52 | 33.57 | 33.57 | 23,800 |
Jun 30, 2023 | 33.47 | 33.62 | 33.44 | 33.56 | 33.56 | 10,000 |
Jun 29, 2023 | 33.04 | 33.19 | 33.04 | 33.16 | 33.16 | 9,900 |
Jun 28, 2023 | 32.99 | 33.13 | 32.94 | 33.02 | 33.02 | 34,700 |
Jun 27, 2023 | 32.75 | 33.07 | 32.75 | 33.06 | 33.06 | 15,700 |
Jun 26, 2023 | 32.90 | 32.91 | 32.72 | 32.72 | 32.72 | 16,900 |
Jun 23, 2023 | 32.89 | 32.97 | 32.84 | 32.86 | 32.86 | 6,100 |
Jun 22, 2023 | 32.96 | 33.07 | 32.96 | 33.07 | 33.07 | 3,400 |
Jun 21, 2023 | 33.20 | 33.20 | 32.59 | 32.97 | 32.97 | 269,700 |
Jun 20, 2023 | 33.18 | 33.24 | 33.02 | 33.19 | 33.19 | 15,800 |
Jun 16, 2023 | 33.41 | 33.52 | 33.31 | 33.32 | 33.32 | 8,300 |
Jun 15, 2023 | 33.19 | 33.46 | 33.19 | 33.42 | 33.42 | 6,800 |
Jun 14, 2023 | 33.09 | 33.21 | 32.82 | 33.07 | 33.07 | 200,700 |
Jun 13, 2023 | 32.96 | 33.08 | 32.96 | 33.06 | 33.06 | 14,700 |
Jun 12, 2023 | 32.62 | 32.84 | 32.61 | 32.80 | 32.80 | 8,200 |
Jun 9, 2023 | 32.63 | 32.67 | 32.56 | 32.58 | 32.58 | 6,700 |
Jun 8, 2023 | 32.35 | 32.55 | 32.34 | 32.51 | 32.51 | 8,300 |
Jun 7, 2023 | 32.46 | 32.50 | 32.35 | 32.35 | 32.35 | 5,600 |
Jun 6, 2023 | 32.42 | 32.49 | 32.37 | 32.48 | 32.48 | 5,600 |
Jun 5, 2023 | 32.46 | 32.58 | 32.37 | 32.40 | 32.40 | 253,800 |
Jun 2, 2023 | 32.33 | 32.54 | 32.33 | 32.50 | 32.50 | 305,000 |
Jun 1, 2023 | 31.87 | 32.19 | 31.85 | 32.08 | 32.08 | 405,900 |
May 31, 2023 | 31.92 | 31.98 | 31.79 | 31.93 | 31.93 | 15,000 |
May 30, 2023 | 32.11 | 32.16 | 31.94 | 32.01 | 32.01 | 16,800 |
May 26, 2023 | 31.90 | 32.08 | 31.90 | 32.04 | 32.04 | 13,400 |
May 25, 2023 | 31.63 | 31.79 | 31.63 | 31.71 | 31.71 | 13,400 |
May 24, 2023 | 31.56 | 31.62 | 31.48 | 31.52 | 31.52 | 12,400 |
May 23, 2023 | 31.85 | 31.92 | 31.69 | 31.72 | 31.72 | 18,100 |
May 22, 2023 | 31.91 | 32.01 | 31.91 | 31.95 | 31.95 | 3,600 |
May 19, 2023 | 32.01 | 32.06 | 31.85 | 31.97 | 31.97 | 12,600 |
May 18, 2023 | 31.70 | 31.98 | 31.70 | 31.98 | 31.98 | 17,200 |
May 17, 2023 | 31.69 | 31.80 | 31.53 | 31.76 | 31.76 | 14,000 |
May 16, 2023 | 31.62 | 31.62 | 31.48 | 31.48 | 31.48 | 759,800 |
May 15, 2023 | 31.68 | 31.68 | 31.57 | 31.61 | 31.61 | 5,500 |
May 12, 2023 | 31.60 | 31.60 | 31.48 | 31.57 | 31.57 | 354,300 |
May 11, 2023 | 31.60 | 31.63 | 31.47 | 31.58 | 31.58 | 7,500 |
May 10, 2023 | 31.69 | 31.72 | 31.60 | 31.65 | 31.65 | 6,400 |
May 9, 2023 | 31.51 | 31.63 | 31.50 | 31.60 | 31.60 | 12,600 |
May 8, 2023 | 31.63 | 31.69 | 31.61 | 31.67 | 31.67 | 3,700 |
May 5, 2023 | 31.57 | 31.75 | 31.57 | 31.65 | 31.65 | 7,600 |
May 4, 2023 | 31.20 | 31.34 | 31.20 | 31.26 | 31.26 | 5,500 |
May 3, 2023 | 31.62 | 31.71 | 31.41 | 31.42 | 31.42 | 273,700 |
May 2, 2023 | 31.48 | 31.62 | 31.48 | 31.62 | 31.62 | 3,700 |
May 1, 2023 | 31.87 | 31.94 | 31.82 | 31.84 | 31.84 | 12,600 |
Apr 28, 2023 | 31.75 | 31.88 | 31.72 | 31.82 | 31.82 | 2,700 |
Apr 27, 2023 | 31.41 | 31.69 | 31.41 | 31.64 | 31.64 | 12,900 |
Apr 26, 2023 | 31.40 | 31.40 | 31.23 | 31.24 | 31.24 | 11,400 |
Apr 25, 2023 | 31.41 | 31.43 | 31.31 | 31.31 | 31.31 | 8,100 |
Apr 24, 2023 | 31.61 | 31.70 | 31.57 | 31.66 | 31.66 | 21,700 |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
QQQ Invesco QQQ Trust
425.07
+1.49%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%