Cboe US - Delayed Quote • USD
JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF (BBAX)
At close: April 26 at 4:00 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 26, 2024 | 47.08 | 47.25 | 46.96 | 47.21 | 47.21 | 163,800 |
Apr 25, 2024 | 46.42 | 46.94 | 46.34 | 46.88 | 46.88 | 246,300 |
Apr 24, 2024 | 46.99 | 47.07 | 46.71 | 46.94 | 46.94 | 213,000 |
Apr 23, 2024 | 46.59 | 47.06 | 46.58 | 47.00 | 47.00 | 210,400 |
Apr 22, 2024 | 46.19 | 46.62 | 46.12 | 46.48 | 46.48 | 379,600 |
Apr 19, 2024 | 45.88 | 46.05 | 45.74 | 45.87 | 45.87 | 288,700 |
Apr 18, 2024 | 46.01 | 46.18 | 45.74 | 45.79 | 45.79 | 298,600 |
Apr 17, 2024 | 46.13 | 46.19 | 45.77 | 46.00 | 46.00 | 327,700 |
Apr 16, 2024 | 45.72 | 45.79 | 45.40 | 45.57 | 45.57 | 369,900 |
Apr 15, 2024 | 47.20 | 47.20 | 46.31 | 46.44 | 46.44 | 1,134,500 |
Apr 12, 2024 | 47.20 | 47.33 | 46.75 | 46.84 | 46.84 | 1,227,100 |
Apr 11, 2024 | 47.94 | 47.94 | 47.38 | 47.85 | 47.85 | 575,800 |
Apr 10, 2024 | 47.89 | 47.94 | 47.51 | 47.70 | 47.70 | 342,900 |
Apr 9, 2024 | 48.63 | 48.79 | 48.36 | 48.67 | 48.67 | 158,300 |
Apr 8, 2024 | 48.27 | 48.39 | 48.20 | 48.34 | 48.34 | 297,300 |
Apr 5, 2024 | 47.99 | 48.28 | 47.82 | 48.16 | 48.16 | 268,900 |
Apr 4, 2024 | 48.56 | 48.68 | 47.87 | 47.90 | 47.90 | 373,500 |
Apr 3, 2024 | 47.78 | 48.23 | 47.74 | 48.16 | 48.16 | 204,500 |
Apr 2, 2024 | 48.02 | 48.19 | 47.95 | 48.16 | 48.16 | 299,200 |
Apr 1, 2024 | 48.31 | 48.40 | 47.95 | 48.14 | 48.14 | 262,100 |
Mar 28, 2024 | 48.03 | 48.26 | 48.03 | 48.16 | 48.16 | 379,700 |
Mar 27, 2024 | 48.03 | 48.36 | 47.96 | 48.35 | 48.35 | 142,300 |
Mar 26, 2024 | 47.99 | 48.05 | 47.81 | 47.81 | 47.81 | 160,800 |
Mar 25, 2024 | 47.86 | 48.13 | 47.86 | 47.90 | 47.90 | 209,900 |
Mar 22, 2024 | 47.99 | 47.99 | 47.78 | 47.81 | 47.81 | 169,500 |
Mar 21, 2024 | 48.33 | 48.42 | 48.19 | 48.20 | 48.20 | 220,300 |
Mar 20, 2024 | 47.45 | 48.20 | 47.45 | 48.19 | 48.19 | 355,200 |
Mar 19, 2024 | 0.40 Dividend | |||||
Mar 19, 2024 | 47.57 | 47.81 | 47.45 | 47.76 | 47.76 | 191,100 |
Mar 18, 2024 | 48.33 | 48.33 | 48.06 | 48.12 | 47.72 | 214,900 |
Mar 15, 2024 | 48.35 | 48.36 | 48.07 | 48.20 | 47.80 | 252,300 |
Mar 14, 2024 | 48.87 | 48.88 | 48.23 | 48.41 | 48.01 | 175,900 |
Mar 13, 2024 | 49.19 | 49.41 | 49.19 | 49.29 | 48.88 | 222,700 |
Mar 12, 2024 | 48.86 | 48.98 | 48.62 | 48.98 | 48.57 | 229,300 |
Mar 11, 2024 | 48.64 | 48.81 | 48.49 | 48.80 | 48.40 | 226,500 |
Mar 8, 2024 | 49.44 | 49.55 | 49.06 | 49.13 | 48.72 | 224,300 |
Mar 7, 2024 | 48.92 | 49.15 | 48.92 | 49.09 | 48.68 | 231,600 |
Mar 6, 2024 | 48.53 | 48.75 | 48.46 | 48.54 | 48.14 | 294,700 |
Mar 5, 2024 | 47.96 | 48.10 | 47.67 | 47.80 | 47.40 | 312,600 |
Mar 4, 2024 | 48.05 | 48.19 | 48.05 | 48.07 | 47.67 | 206,000 |
Mar 1, 2024 | 47.95 | 48.36 | 47.84 | 48.35 | 47.95 | 271,700 |
Feb 29, 2024 | 48.12 | 48.18 | 47.81 | 48.00 | 47.60 | 302,100 |
Feb 28, 2024 | 47.66 | 47.76 | 47.57 | 47.71 | 47.31 | 290,100 |
Feb 27, 2024 | 48.21 | 48.33 | 48.19 | 48.32 | 47.92 | 322,500 |
Feb 26, 2024 | 48.17 | 48.23 | 47.97 | 48.09 | 47.69 | 555,100 |
Feb 23, 2024 | 48.39 | 48.41 | 48.23 | 48.33 | 47.93 | 238,800 |
Feb 22, 2024 | 48.23 | 48.35 | 48.06 | 48.31 | 47.91 | 328,900 |
Feb 21, 2024 | 48.02 | 48.06 | 47.78 | 47.98 | 47.58 | 384,800 |
Feb 20, 2024 | 48.20 | 48.25 | 47.81 | 47.90 | 47.50 | 821,200 |
Feb 16, 2024 | 47.71 | 48.16 | 47.71 | 47.91 | 47.51 | 200,500 |
Feb 15, 2024 | 47.36 | 47.80 | 47.36 | 47.79 | 47.39 | 202,800 |
Feb 14, 2024 | 46.95 | 47.15 | 46.84 | 47.14 | 46.75 | 439,000 |
Feb 13, 2024 | 46.75 | 46.81 | 46.15 | 46.47 | 46.08 | 975,800 |
Feb 12, 2024 | 47.41 | 47.81 | 47.41 | 47.63 | 47.24 | 576,800 |
Feb 9, 2024 | 47.43 | 47.57 | 47.21 | 47.57 | 47.18 | 296,200 |
Feb 8, 2024 | 47.35 | 47.35 | 47.13 | 47.31 | 46.92 | 615,000 |
Feb 7, 2024 | 47.57 | 47.63 | 47.39 | 47.49 | 47.10 | 259,900 |
Feb 6, 2024 | 47.17 | 47.59 | 47.12 | 47.58 | 47.19 | 257,200 |
Feb 5, 2024 | 46.95 | 46.99 | 46.63 | 46.89 | 46.50 | 259,200 |
Feb 2, 2024 | 47.33 | 47.33 | 47.03 | 47.26 | 46.87 | 261,800 |
Feb 1, 2024 | 47.19 | 47.63 | 47.17 | 47.62 | 47.23 | 390,900 |
Jan 31, 2024 | 47.79 | 48.00 | 47.29 | 47.35 | 46.96 | 260,600 |
Jan 30, 2024 | 47.62 | 47.71 | 47.35 | 47.69 | 47.29 | 318,700 |
Jan 29, 2024 | 47.72 | 48.02 | 47.59 | 47.99 | 47.59 | 331,500 |
Jan 26, 2024 | 47.83 | 47.97 | 47.76 | 47.86 | 47.46 | 190,000 |
Jan 25, 2024 | 47.93 | 47.93 | 47.53 | 47.73 | 47.33 | 243,000 |
Jan 24, 2024 | 48.00 | 48.03 | 47.54 | 47.61 | 47.22 | 361,500 |
Jan 23, 2024 | 47.05 | 47.31 | 47.01 | 47.30 | 46.91 | 263,100 |
Jan 22, 2024 | 46.68 | 46.97 | 46.63 | 46.76 | 46.37 | 398,600 |
Jan 19, 2024 | 46.70 | 47.01 | 46.52 | 47.01 | 46.62 | 284,300 |
Jan 18, 2024 | 46.36 | 46.58 | 46.26 | 46.56 | 46.17 | 694,600 |
Jan 17, 2024 | 46.12 | 46.26 | 45.99 | 46.22 | 45.84 | 276,100 |
Jan 16, 2024 | 47.24 | 47.24 | 46.81 | 46.91 | 46.52 | 505,900 |
Jan 12, 2024 | 48.34 | 48.53 | 48.07 | 48.12 | 47.72 | 663,100 |
Jan 11, 2024 | 47.94 | 48.08 | 47.48 | 47.98 | 47.58 | 290,400 |
Jan 10, 2024 | 47.93 | 48.00 | 47.82 | 47.93 | 47.53 | 1,081,500 |
Jan 9, 2024 | 47.95 | 48.07 | 47.85 | 47.98 | 47.58 | 333,800 |
Jan 8, 2024 | 47.82 | 48.49 | 47.82 | 48.47 | 48.07 | 442,500 |
Jan 5, 2024 | 48.19 | 48.67 | 48.10 | 48.26 | 47.86 | 252,400 |
Jan 4, 2024 | 48.18 | 48.44 | 48.17 | 48.26 | 47.86 | 225,600 |
Jan 3, 2024 | 48.40 | 48.67 | 48.21 | 48.51 | 48.11 | 407,900 |
Jan 2, 2024 | 49.14 | 49.22 | 48.85 | 48.93 | 48.52 | 271,800 |
Dec 29, 2023 | 49.61 | 49.74 | 49.39 | 49.51 | 49.10 | 416,900 |
Dec 28, 2023 | 49.61 | 49.94 | 49.61 | 49.68 | 49.27 | 257,600 |
Dec 27, 2023 | 49.30 | 49.54 | 49.28 | 49.54 | 49.13 | 280,400 |
Dec 26, 2023 | 49.16 | 49.26 | 49.08 | 49.26 | 48.85 | 287,200 |
Dec 22, 2023 | 48.86 | 49.13 | 48.84 | 49.00 | 48.59 | 383,900 |
Dec 21, 2023 | 48.63 | 48.91 | 48.45 | 48.86 | 48.45 | 258,600 |
Dec 20, 2023 | 48.55 | 48.67 | 47.88 | 47.92 | 47.52 | 556,100 |
Dec 19, 2023 | 0.62 Dividend | |||||
Dec 19, 2023 | 48.45 | 48.67 | 48.37 | 48.61 | 48.21 | 496,500 |
Dec 18, 2023 | 48.66 | 48.66 | 48.31 | 48.43 | 47.41 | 633,700 |
Dec 15, 2023 | 48.30 | 48.55 | 48.07 | 48.08 | 47.07 | 422,300 |
Dec 14, 2023 | 48.09 | 48.55 | 48.09 | 48.37 | 47.35 | 654,000 |
Dec 13, 2023 | 46.66 | 47.64 | 46.44 | 47.61 | 46.61 | 534,300 |
Dec 12, 2023 | 46.23 | 46.39 | 46.07 | 46.33 | 45.36 | 1,515,200 |
Dec 11, 2023 | 46.19 | 46.34 | 46.10 | 46.32 | 45.35 | 286,900 |
Dec 8, 2023 | 46.08 | 46.47 | 46.07 | 46.33 | 45.36 | 223,400 |
Dec 7, 2023 | 46.06 | 46.26 | 45.86 | 46.17 | 45.20 | 233,900 |
Dec 6, 2023 | 46.27 | 46.35 | 45.83 | 45.88 | 44.92 | 420,600 |
Dec 5, 2023 | 45.56 | 45.67 | 45.40 | 45.55 | 44.59 | 300,000 |
Dec 4, 2023 | 46.11 | 46.40 | 46.03 | 46.07 | 45.10 | 654,200 |
Dec 1, 2023 | 46.24 | 46.94 | 46.17 | 46.91 | 45.92 | 425,500 |
Nov 30, 2023 | 46.18 | 46.30 | 45.90 | 46.19 | 45.22 | 566,800 |
Nov 29, 2023 | 46.33 | 46.41 | 46.15 | 46.21 | 45.24 | 504,600 |
Nov 28, 2023 | 46.37 | 46.63 | 46.25 | 46.53 | 45.55 | 378,600 |
Nov 27, 2023 | 46.23 | 46.31 | 46.12 | 46.21 | 45.24 | 384,400 |
Nov 24, 2023 | 46.35 | 46.65 | 46.35 | 46.65 | 45.67 | 317,100 |
Nov 22, 2023 | 46.42 | 46.51 | 46.24 | 46.43 | 45.45 | 274,800 |
Nov 21, 2023 | 46.68 | 46.69 | 46.39 | 46.45 | 45.47 | 191,800 |
Nov 20, 2023 | 46.35 | 46.75 | 46.35 | 46.65 | 45.67 | 335,900 |
Nov 17, 2023 | 46.23 | 46.35 | 46.11 | 46.35 | 45.38 | 242,100 |
Nov 16, 2023 | 45.95 | 46.14 | 45.78 | 45.94 | 44.97 | 381,900 |
Nov 15, 2023 | 46.43 | 46.68 | 46.36 | 46.42 | 45.44 | 467,100 |
Nov 14, 2023 | 45.80 | 46.37 | 45.80 | 46.30 | 45.33 | 432,600 |
Nov 13, 2023 | 44.67 | 45.13 | 44.67 | 45.04 | 44.09 | 197,800 |
Nov 10, 2023 | 44.63 | 44.77 | 44.33 | 44.73 | 43.79 | 278,600 |
Nov 9, 2023 | 45.27 | 45.44 | 44.81 | 44.86 | 43.92 | 499,300 |
Nov 8, 2023 | 45.22 | 45.34 | 45.00 | 45.06 | 44.11 | 234,900 |
Nov 7, 2023 | 45.08 | 45.23 | 44.98 | 45.18 | 44.23 | 433,600 |
Nov 6, 2023 | 45.88 | 45.88 | 45.60 | 45.68 | 44.72 | 237,600 |
Nov 3, 2023 | 45.64 | 45.84 | 45.53 | 45.74 | 44.78 | 287,600 |
Nov 2, 2023 | 44.77 | 44.99 | 44.68 | 44.99 | 44.04 | 212,300 |
Nov 1, 2023 | 43.84 | 44.19 | 43.73 | 44.16 | 43.23 | 369,400 |
Oct 31, 2023 | 43.48 | 43.59 | 43.33 | 43.56 | 42.64 | 192,300 |
Oct 30, 2023 | 43.90 | 44.02 | 43.63 | 43.82 | 42.90 | 1,169,500 |
Oct 27, 2023 | 43.66 | 43.72 | 43.17 | 43.33 | 42.42 | 144,800 |
Oct 26, 2023 | 43.49 | 43.56 | 43.20 | 43.34 | 42.43 | 463,900 |
Oct 25, 2023 | 43.65 | 43.80 | 43.45 | 43.50 | 42.59 | 140,800 |
Oct 24, 2023 | 43.84 | 44.15 | 43.84 | 44.07 | 43.14 | 313,000 |
Oct 23, 2023 | 43.36 | 43.76 | 43.14 | 43.52 | 42.61 | 193,600 |
Oct 20, 2023 | 43.63 | 43.72 | 43.34 | 43.37 | 42.46 | 240,000 |
Oct 19, 2023 | 44.15 | 44.39 | 43.86 | 43.92 | 43.00 | 351,300 |
Oct 18, 2023 | 44.92 | 44.92 | 44.44 | 44.48 | 43.55 | 227,500 |
Oct 17, 2023 | 44.80 | 45.44 | 44.80 | 45.29 | 44.34 | 248,600 |
Oct 16, 2023 | 44.75 | 45.18 | 44.70 | 45.14 | 44.19 | 335,200 |
Oct 13, 2023 | 44.83 | 44.94 | 44.45 | 44.56 | 43.62 | 255,300 |
Oct 12, 2023 | 45.46 | 45.50 | 44.69 | 44.87 | 43.93 | 367,700 |
Oct 11, 2023 | 45.72 | 45.78 | 45.36 | 45.61 | 44.65 | 278,300 |
Oct 10, 2023 | 45.30 | 45.66 | 45.28 | 45.57 | 44.61 | 256,300 |
Oct 9, 2023 | 44.60 | 45.10 | 44.57 | 45.03 | 44.08 | 184,200 |
Oct 6, 2023 | 44.37 | 45.16 | 44.20 | 45.04 | 44.09 | 317,600 |
Oct 5, 2023 | 44.08 | 44.40 | 44.06 | 44.32 | 43.39 | 472,900 |
Oct 4, 2023 | 43.96 | 44.01 | 43.60 | 43.95 | 43.03 | 185,000 |
Oct 3, 2023 | 43.98 | 44.10 | 43.65 | 43.82 | 42.90 | 586,500 |
Oct 2, 2023 | 44.75 | 44.75 | 44.15 | 44.29 | 43.36 | 505,300 |
Sep 29, 2023 | 45.51 | 45.65 | 44.95 | 45.03 | 44.08 | 196,000 |
Sep 28, 2023 | 44.68 | 45.18 | 44.49 | 45.06 | 44.11 | 395,700 |
Sep 27, 2023 | 44.85 | 44.85 | 44.26 | 44.55 | 43.61 | 219,700 |
Sep 26, 2023 | 44.81 | 44.97 | 44.55 | 44.57 | 43.63 | 133,700 |
Sep 25, 2023 | 44.97 | 45.18 | 44.91 | 45.16 | 44.21 | 147,900 |
Sep 22, 2023 | 45.57 | 45.60 | 45.22 | 45.29 | 44.34 | 174,100 |
Sep 21, 2023 | 44.95 | 45.04 | 44.66 | 44.67 | 43.73 | 129,700 |
Sep 20, 2023 | 46.21 | 46.51 | 45.86 | 45.89 | 44.93 | 145,600 |
Sep 19, 2023 | 0.41 Dividend | |||||
Sep 19, 2023 | 46.24 | 46.24 | 45.97 | 46.04 | 45.07 | 84,600 |
Sep 18, 2023 | 46.60 | 46.60 | 46.35 | 46.54 | 45.16 | 175,200 |
Sep 15, 2023 | 46.86 | 47.02 | 46.65 | 46.71 | 45.33 | 224,300 |
Sep 14, 2023 | 46.60 | 46.89 | 46.53 | 46.82 | 45.43 | 145,500 |
Sep 13, 2023 | 46.19 | 46.37 | 46.08 | 46.15 | 44.78 | 145,100 |
Sep 12, 2023 | 46.23 | 46.47 | 46.23 | 46.34 | 44.97 | 97,900 |
Sep 11, 2023 | 46.46 | 46.56 | 46.30 | 46.37 | 45.00 | 140,500 |
Sep 8, 2023 | 45.90 | 46.05 | 45.81 | 45.90 | 44.54 | 286,700 |
Sep 7, 2023 | 46.09 | 46.13 | 45.83 | 45.97 | 44.61 | 99,800 |
Sep 6, 2023 | 46.52 | 46.60 | 46.17 | 46.33 | 44.96 | 461,900 |
Sep 5, 2023 | 46.89 | 46.89 | 46.62 | 46.64 | 45.26 | 343,900 |
Sep 1, 2023 | 47.28 | 47.43 | 47.02 | 47.19 | 45.79 | 126,400 |
Aug 31, 2023 | 47.15 | 47.23 | 46.88 | 47.03 | 45.64 | 174,600 |
Aug 30, 2023 | 47.21 | 47.41 | 47.06 | 47.18 | 45.78 | 442,000 |
Aug 29, 2023 | 46.18 | 46.97 | 46.18 | 46.96 | 45.57 | 177,300 |
Aug 28, 2023 | 45.89 | 46.14 | 45.89 | 46.14 | 44.77 | 115,500 |
Aug 25, 2023 | 45.69 | 45.75 | 45.23 | 45.61 | 44.26 | 139,000 |
Aug 24, 2023 | 45.67 | 45.86 | 45.33 | 45.35 | 44.01 | 630,900 |
Aug 23, 2023 | 45.61 | 46.07 | 45.56 | 46.03 | 44.67 | 148,700 |
Aug 22, 2023 | 45.45 | 45.50 | 45.17 | 45.25 | 43.91 | 282,300 |
Aug 21, 2023 | 45.42 | 45.47 | 45.13 | 45.42 | 44.07 | 262,100 |
Aug 18, 2023 | 45.33 | 45.61 | 45.27 | 45.53 | 44.18 | 152,700 |
Aug 17, 2023 | 46.19 | 46.19 | 45.59 | 45.64 | 44.29 | 496,800 |
Aug 16, 2023 | 46.19 | 46.37 | 45.89 | 45.93 | 44.57 | 312,500 |
Aug 15, 2023 | 46.81 | 46.83 | 46.37 | 46.44 | 45.06 | 124,700 |
Aug 14, 2023 | 46.74 | 47.07 | 46.64 | 47.04 | 45.65 | 166,500 |
Aug 11, 2023 | 47.38 | 47.56 | 47.23 | 47.34 | 45.94 | 115,600 |
Aug 10, 2023 | 48.15 | 48.40 | 47.77 | 47.81 | 46.39 | 84,700 |
Aug 9, 2023 | 47.81 | 47.89 | 47.56 | 47.77 | 46.35 | 90,500 |
Aug 8, 2023 | 47.46 | 47.73 | 47.27 | 47.72 | 46.31 | 110,700 |
Aug 7, 2023 | 48.05 | 48.19 | 47.86 | 48.18 | 46.75 | 174,300 |
Aug 4, 2023 | 48.07 | 48.55 | 47.93 | 48.06 | 46.64 | 180,000 |
Aug 3, 2023 | 47.90 | 48.27 | 47.84 | 48.09 | 46.66 | 93,800 |
Aug 2, 2023 | 48.32 | 48.32 | 47.86 | 47.90 | 46.48 | 152,800 |
Aug 1, 2023 | 49.12 | 49.25 | 48.95 | 48.99 | 47.54 | 111,100 |
Jul 31, 2023 | 49.74 | 49.97 | 49.74 | 49.85 | 48.37 | 189,400 |
Jul 28, 2023 | 49.66 | 49.73 | 49.42 | 49.47 | 48.00 | 733,400 |
Jul 27, 2023 | 50.04 | 50.11 | 49.28 | 49.33 | 47.87 | 602,100 |
Jul 26, 2023 | 49.41 | 49.83 | 49.38 | 49.67 | 48.20 | 189,800 |
Jul 25, 2023 | 49.14 | 49.40 | 49.14 | 49.37 | 47.91 | 218,400 |
Jul 24, 2023 | 48.57 | 49.16 | 48.57 | 49.04 | 47.59 | 126,400 |
Jul 21, 2023 | 48.98 | 49.06 | 48.90 | 48.93 | 47.48 | 127,100 |
Jul 20, 2023 | 49.11 | 49.26 | 48.96 | 49.04 | 47.59 | 158,900 |
Jul 19, 2023 | 48.97 | 49.14 | 48.84 | 49.03 | 47.58 | 565,000 |
Jul 18, 2023 | 48.94 | 49.26 | 48.85 | 49.13 | 47.67 | 176,800 |
Jul 17, 2023 | 48.98 | 49.11 | 48.79 | 49.05 | 47.60 | 303,800 |
Jul 14, 2023 | 49.46 | 49.52 | 49.19 | 49.24 | 47.78 | 209,400 |
Jul 13, 2023 | 49.06 | 49.57 | 49.06 | 49.52 | 48.05 | 163,900 |
Jul 12, 2023 | 48.04 | 48.29 | 47.99 | 48.27 | 46.84 | 281,000 |
Jul 11, 2023 | 47.03 | 47.34 | 46.93 | 47.34 | 45.94 | 188,000 |
Jul 10, 2023 | 46.39 | 46.79 | 46.39 | 46.76 | 45.37 | 179,700 |
Jul 7, 2023 | 46.50 | 47.05 | 46.46 | 46.85 | 45.46 | 236,100 |
Jul 6, 2023 | 46.86 | 46.86 | 46.38 | 46.57 | 45.19 | 341,700 |
Jul 5, 2023 | 47.97 | 47.98 | 47.73 | 47.78 | 46.36 | 164,000 |
Jul 3, 2023 | 47.97 | 48.22 | 47.97 | 48.10 | 46.67 | 101,200 |
Jun 30, 2023 | 47.66 | 47.92 | 47.66 | 47.83 | 46.41 | 348,600 |
Jun 29, 2023 | 47.33 | 47.51 | 47.24 | 47.47 | 46.06 | 484,800 |
Jun 28, 2023 | 47.39 | 47.52 | 47.27 | 47.38 | 45.98 | 736,200 |
Jun 27, 2023 | 47.40 | 47.67 | 47.34 | 47.64 | 46.23 | 246,800 |
Jun 26, 2023 | 46.97 | 47.27 | 46.97 | 47.19 | 45.79 | 507,200 |
Jun 23, 2023 | 47.12 | 47.22 | 46.98 | 47.11 | 45.71 | 371,300 |
Jun 22, 2023 | 48.13 | 48.26 | 48.07 | 48.22 | 46.79 | 3,179,500 |
Jun 21, 2023 | 48.66 | 49.08 | 48.66 | 49.00 | 47.55 | 3,098,300 |
Jun 20, 2023 | 0.64 Dividend | |||||
Jun 20, 2023 | 49.22 | 49.34 | 48.99 | 49.06 | 47.61 | 222,400 |
Jun 16, 2023 | 50.45 | 50.45 | 50.02 | 50.06 | 47.96 | 1,345,100 |
Jun 15, 2023 | 49.58 | 50.08 | 49.58 | 49.99 | 47.89 | 714,300 |
Jun 14, 2023 | 49.51 | 49.71 | 49.18 | 49.46 | 47.38 | 126,200 |
Jun 13, 2023 | 49.20 | 49.36 | 49.12 | 49.25 | 47.18 | 133,300 |
Jun 12, 2023 | 48.70 | 48.77 | 48.48 | 48.71 | 46.66 | 136,600 |
Jun 9, 2023 | 48.53 | 48.69 | 48.47 | 48.53 | 46.49 | 127,300 |
Jun 8, 2023 | 48.37 | 48.63 | 48.28 | 48.59 | 46.55 | 158,600 |
Jun 7, 2023 | 48.18 | 48.44 | 47.94 | 47.96 | 45.94 | 403,700 |
Jun 6, 2023 | 47.98 | 48.44 | 47.98 | 48.42 | 46.39 | 120,400 |
Jun 5, 2023 | 48.37 | 48.37 | 48.07 | 48.12 | 46.10 | 115,700 |
Jun 2, 2023 | 48.00 | 48.38 | 48.00 | 48.30 | 46.27 | 106,000 |
Jun 1, 2023 | 46.94 | 47.53 | 46.86 | 47.53 | 45.53 | 135,000 |
May 31, 2023 | 46.60 | 46.67 | 46.25 | 46.66 | 44.70 | 566,700 |
May 30, 2023 | 47.51 | 47.52 | 47.05 | 47.25 | 45.26 | 154,400 |
May 26, 2023 | 47.50 | 47.80 | 47.48 | 47.78 | 45.77 | 147,500 |
May 25, 2023 | 47.32 | 47.32 | 46.91 | 47.09 | 45.11 | 153,400 |
May 24, 2023 | 47.89 | 47.89 | 47.53 | 47.57 | 45.57 | 205,400 |
May 23, 2023 | 48.60 | 48.61 | 48.24 | 48.29 | 46.26 | 117,500 |
May 22, 2023 | 48.87 | 48.99 | 48.78 | 48.88 | 46.83 | 115,300 |
May 19, 2023 | 48.91 | 48.91 | 48.69 | 48.80 | 46.75 | 97,800 |
May 18, 2023 | 48.36 | 48.51 | 48.17 | 48.47 | 46.43 | 144,500 |
May 17, 2023 | 48.72 | 48.75 | 48.30 | 48.69 | 46.64 | 96,100 |
May 16, 2023 | 48.87 | 49.04 | 48.59 | 48.59 | 46.55 | 163,900 |
May 15, 2023 | 49.17 | 49.50 | 49.13 | 49.46 | 47.38 | 80,000 |
May 12, 2023 | 49.04 | 49.04 | 48.53 | 48.72 | 46.67 | 145,100 |
May 11, 2023 | 49.06 | 49.15 | 48.80 | 49.14 | 47.08 | 191,700 |
May 10, 2023 | 49.71 | 49.85 | 49.24 | 49.62 | 47.54 | 96,700 |
May 9, 2023 | 49.44 | 49.63 | 49.37 | 49.40 | 47.32 | 331,400 |
May 8, 2023 | 50.02 | 50.10 | 49.86 | 49.95 | 47.85 | 95,200 |
May 5, 2023 | 49.43 | 49.99 | 49.33 | 49.95 | 47.85 | 122,700 |
May 4, 2023 | 48.94 | 49.15 | 48.87 | 49.02 | 46.96 | 109,700 |
May 3, 2023 | 49.00 | 49.22 | 48.85 | 48.87 | 46.82 | 112,400 |
May 2, 2023 | 49.34 | 49.34 | 48.84 | 49.12 | 47.06 | 119,700 |
May 1, 2023 | 49.91 | 49.98 | 49.60 | 49.70 | 47.61 | 116,900 |
Apr 28, 2023 | 49.20 | 49.77 | 49.20 | 49.75 | 47.66 | 384,700 |
Apr 27, 2023 | 49.21 | 49.58 | 49.05 | 49.52 | 47.44 | 422,200 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%