Cboe US - Delayed Quote • USD
JPMorgan BetaBuilders Canada ETF (BBCA)
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 | 65.40 | 65.68 | 65.26 | 65.57 | 65.57 | 202,200 |
Apr 25, 2024 | 64.37 | 65.48 | 64.24 | 65.33 | 65.33 | 226,300 |
Apr 24, 2024 | 65.46 | 65.64 | 64.79 | 65.12 | 65.12 | 203,600 |
Apr 23, 2024 | 65.11 | 65.83 | 65.10 | 65.70 | 65.70 | 233,400 |
Apr 22, 2024 | 64.79 | 65.44 | 64.52 | 65.15 | 65.15 | 181,200 |
Apr 19, 2024 | 64.19 | 64.93 | 64.19 | 64.70 | 64.70 | 1,659,700 |
Apr 18, 2024 | 64.15 | 64.62 | 63.87 | 64.21 | 64.21 | 202,200 |
Apr 17, 2024 | 64.03 | 64.50 | 63.63 | 64.11 | 64.11 | 255,800 |
Apr 16, 2024 | 63.89 | 64.15 | 63.47 | 63.81 | 63.81 | 238,500 |
Apr 15, 2024 | 65.18 | 65.36 | 64.09 | 64.31 | 64.31 | 447,000 |
Apr 12, 2024 | 65.39 | 65.79 | 64.53 | 64.80 | 64.80 | 385,500 |
Apr 11, 2024 | 66.06 | 66.27 | 65.31 | 65.82 | 65.82 | 303,500 |
Apr 10, 2024 | 66.23 | 66.45 | 65.80 | 66.14 | 66.14 | 390,500 |
Apr 9, 2024 | 67.00 | 67.27 | 66.41 | 67.12 | 67.12 | 437,600 |
Apr 8, 2024 | 66.91 | 67.08 | 66.53 | 66.83 | 66.83 | 217,900 |
Apr 5, 2024 | 66.09 | 66.95 | 65.96 | 66.73 | 66.73 | 169,900 |
Apr 4, 2024 | 67.26 | 67.26 | 66.11 | 66.29 | 66.29 | 224,500 |
Apr 3, 2024 | 66.00 | 66.83 | 66.00 | 66.55 | 66.55 | 412,700 |
Apr 2, 2024 | 66.39 | 66.48 | 66.07 | 66.31 | 66.31 | 301,600 |
Apr 1, 2024 | 66.69 | 66.89 | 66.40 | 66.66 | 66.66 | 277,900 |
Mar 28, 2024 | 66.53 | 66.92 | 66.53 | 66.81 | 66.81 | 217,500 |
Mar 27, 2024 | 65.86 | 66.44 | 65.86 | 66.43 | 66.43 | 210,300 |
Mar 26, 2024 | 66.13 | 66.24 | 65.81 | 65.83 | 65.83 | 321,500 |
Mar 25, 2024 | 65.90 | 66.33 | 65.90 | 65.94 | 65.94 | 365,400 |
Mar 22, 2024 | 66.56 | 66.57 | 65.87 | 65.94 | 65.94 | 272,400 |
Mar 21, 2024 | 66.86 | 67.07 | 66.60 | 66.62 | 66.62 | 169,900 |
Mar 20, 2024 | 65.72 | 66.77 | 65.59 | 66.74 | 66.74 | 272,700 |
Mar 19, 2024 | 0.24 Dividend | |||||
Mar 19, 2024 | 65.60 | 66.05 | 65.54 | 65.77 | 65.77 | 242,700 |
Mar 18, 2024 | 66.11 | 66.30 | 65.92 | 66.03 | 65.79 | 247,300 |
Mar 15, 2024 | 66.04 | 66.35 | 65.90 | 66.07 | 65.83 | 309,300 |
Mar 14, 2024 | 66.58 | 66.71 | 65.83 | 66.13 | 65.89 | 116,200 |
Mar 13, 2024 | 66.33 | 66.89 | 66.33 | 66.81 | 66.57 | 167,500 |
Mar 12, 2024 | 66.09 | 66.25 | 65.72 | 66.23 | 65.99 | 206,600 |
Mar 11, 2024 | 65.53 | 66.04 | 65.47 | 66.01 | 65.77 | 156,500 |
Mar 8, 2024 | 66.31 | 66.56 | 65.71 | 65.86 | 65.62 | 224,800 |
Mar 7, 2024 | 65.72 | 66.22 | 65.68 | 66.17 | 65.93 | 279,500 |
Mar 6, 2024 | 65.44 | 65.59 | 65.13 | 65.33 | 65.09 | 264,300 |
Mar 5, 2024 | 64.74 | 65.18 | 64.65 | 64.81 | 64.58 | 339,400 |
Mar 4, 2024 | 64.78 | 65.04 | 64.70 | 64.81 | 64.58 | 384,800 |
Mar 1, 2024 | 64.48 | 65.22 | 64.48 | 65.00 | 64.77 | 125,200 |
Feb 29, 2024 | 64.38 | 64.56 | 64.17 | 64.40 | 64.17 | 532,400 |
Feb 28, 2024 | 63.78 | 64.30 | 63.78 | 64.04 | 63.81 | 203,700 |
Feb 27, 2024 | 64.58 | 64.62 | 64.22 | 64.39 | 64.16 | 222,100 |
Feb 26, 2024 | 64.67 | 64.90 | 64.42 | 64.59 | 64.36 | 307,800 |
Feb 23, 2024 | 64.56 | 64.95 | 64.53 | 64.85 | 64.62 | 212,100 |
Feb 22, 2024 | 64.15 | 64.68 | 64.15 | 64.58 | 64.35 | 1,212,300 |
Feb 21, 2024 | 63.86 | 63.98 | 63.65 | 63.92 | 63.69 | 308,600 |
Feb 20, 2024 | 64.26 | 64.29 | 63.91 | 64.02 | 63.79 | 322,000 |
Feb 16, 2024 | 64.10 | 64.56 | 64.04 | 64.25 | 64.02 | 235,900 |
Feb 15, 2024 | 63.26 | 64.32 | 63.25 | 64.28 | 64.05 | 322,900 |
Feb 14, 2024 | 62.30 | 62.96 | 62.30 | 62.89 | 62.66 | 274,100 |
Feb 13, 2024 | 62.64 | 62.64 | 61.37 | 61.83 | 61.61 | 205,200 |
Feb 12, 2024 | 63.55 | 64.10 | 63.55 | 63.75 | 63.52 | 221,400 |
Feb 9, 2024 | 63.40 | 63.66 | 63.20 | 63.61 | 63.38 | 161,800 |
Feb 8, 2024 | 63.15 | 63.41 | 62.83 | 63.34 | 63.11 | 250,400 |
Feb 7, 2024 | 63.24 | 63.44 | 63.09 | 63.37 | 63.14 | 700,200 |
Feb 6, 2024 | 62.78 | 63.33 | 62.73 | 63.22 | 62.99 | 147,400 |
Feb 5, 2024 | 63.30 | 63.30 | 62.55 | 62.68 | 62.45 | 164,800 |
Feb 2, 2024 | 63.80 | 63.80 | 63.22 | 63.69 | 63.46 | 230,400 |
Feb 1, 2024 | 63.66 | 64.14 | 63.55 | 64.07 | 63.84 | 242,900 |
Jan 31, 2024 | 64.53 | 64.58 | 63.56 | 63.57 | 63.34 | 202,700 |
Jan 30, 2024 | 64.01 | 64.47 | 63.83 | 64.40 | 64.17 | 196,400 |
Jan 29, 2024 | 63.71 | 64.28 | 63.41 | 64.25 | 64.02 | 120,200 |
Jan 26, 2024 | 63.72 | 63.89 | 63.53 | 63.79 | 63.56 | 188,000 |
Jan 25, 2024 | 63.45 | 63.60 | 63.18 | 63.60 | 63.37 | 129,000 |
Jan 24, 2024 | 63.83 | 63.88 | 63.09 | 63.10 | 62.87 | 178,200 |
Jan 23, 2024 | 63.07 | 63.37 | 63.00 | 63.34 | 63.11 | 193,800 |
Jan 22, 2024 | 63.22 | 63.39 | 62.79 | 63.01 | 62.78 | 168,600 |
Jan 19, 2024 | 62.52 | 63.17 | 62.16 | 63.15 | 62.92 | 190,300 |
Jan 18, 2024 | 62.13 | 62.47 | 62.01 | 62.37 | 62.15 | 424,000 |
Jan 17, 2024 | 62.15 | 62.24 | 61.71 | 62.11 | 61.89 | 231,200 |
Jan 16, 2024 | 63.00 | 63.19 | 62.65 | 62.93 | 62.70 | 196,900 |
Jan 12, 2024 | 64.03 | 64.21 | 63.37 | 63.47 | 63.24 | 154,700 |
Jan 11, 2024 | 63.71 | 63.90 | 62.77 | 63.38 | 63.15 | 194,500 |
Jan 10, 2024 | 63.63 | 63.86 | 63.63 | 63.68 | 63.45 | 419,200 |
Jan 9, 2024 | 63.84 | 63.85 | 63.21 | 63.59 | 63.36 | 172,200 |
Jan 8, 2024 | 63.31 | 64.12 | 63.26 | 64.10 | 63.87 | 138,200 |
Jan 5, 2024 | 63.38 | 64.19 | 63.38 | 63.62 | 63.39 | 165,800 |
Jan 4, 2024 | 63.30 | 63.71 | 63.16 | 63.45 | 63.22 | 163,100 |
Jan 3, 2024 | 63.01 | 63.51 | 62.89 | 63.28 | 63.05 | 164,700 |
Jan 2, 2024 | 63.55 | 63.78 | 63.33 | 63.47 | 63.24 | 166,700 |
Dec 29, 2023 | 63.99 | 64.32 | 63.94 | 64.12 | 63.89 | 381,100 |
Dec 28, 2023 | 64.44 | 64.56 | 64.07 | 64.15 | 63.92 | 258,200 |
Dec 27, 2023 | 64.40 | 64.61 | 64.21 | 64.43 | 64.20 | 244,100 |
Dec 26, 2023 | 64.00 | 64.41 | 63.91 | 64.38 | 64.15 | 283,800 |
Dec 22, 2023 | 63.59 | 63.98 | 63.48 | 63.67 | 63.44 | 258,800 |
Dec 21, 2023 | 62.80 | 63.24 | 62.80 | 63.19 | 62.96 | 202,600 |
Dec 20, 2023 | 63.25 | 63.43 | 62.29 | 62.31 | 62.09 | 448,800 |
Dec 19, 2023 | 0.56 Dividend | |||||
Dec 19, 2023 | 62.54 | 63.25 | 62.52 | 63.18 | 62.95 | 648,400 |
Dec 18, 2023 | 62.80 | 63.03 | 62.67 | 62.80 | 62.02 | 252,800 |
Dec 15, 2023 | 63.14 | 63.24 | 62.50 | 62.51 | 61.73 | 212,500 |
Dec 14, 2023 | 62.87 | 63.20 | 62.87 | 63.17 | 62.38 | 631,800 |
Dec 13, 2023 | 60.86 | 62.29 | 60.58 | 62.22 | 61.44 | 321,200 |
Dec 12, 2023 | 60.88 | 60.89 | 60.49 | 60.81 | 60.05 | 1,080,100 |
Dec 11, 2023 | 60.86 | 61.10 | 60.68 | 61.06 | 60.30 | 139,400 |
Dec 8, 2023 | 60.61 | 61.15 | 60.61 | 60.92 | 60.16 | 230,100 |
Dec 7, 2023 | 60.87 | 60.87 | 60.48 | 60.69 | 59.93 | 248,000 |
Dec 6, 2023 | 61.34 | 61.57 | 60.71 | 60.73 | 59.97 | 277,400 |
Dec 5, 2023 | 61.10 | 61.36 | 61.03 | 61.11 | 60.35 | 193,500 |
Dec 4, 2023 | 60.83 | 61.59 | 60.83 | 61.34 | 60.57 | 220,200 |
Dec 1, 2023 | 60.63 | 61.68 | 60.63 | 61.59 | 60.82 | 209,400 |
Nov 30, 2023 | 60.41 | 60.76 | 60.21 | 60.71 | 59.95 | 311,300 |
Nov 29, 2023 | 60.04 | 60.38 | 59.87 | 60.16 | 59.41 | 181,600 |
Nov 28, 2023 | 59.71 | 60.14 | 59.44 | 59.99 | 59.24 | 213,900 |
Nov 27, 2023 | 59.79 | 59.90 | 59.66 | 59.80 | 59.05 | 150,700 |
Nov 24, 2023 | 59.77 | 60.25 | 59.76 | 60.11 | 59.36 | 64,100 |
Nov 22, 2023 | 59.36 | 59.78 | 59.24 | 59.75 | 59.00 | 129,800 |
Nov 21, 2023 | 59.86 | 60.16 | 59.68 | 59.71 | 58.97 | 117,100 |
Nov 20, 2023 | 59.60 | 60.02 | 59.52 | 59.98 | 59.23 | 223,900 |
Nov 17, 2023 | 59.52 | 59.90 | 59.52 | 59.83 | 59.08 | 142,200 |
Nov 16, 2023 | 59.20 | 59.39 | 58.92 | 59.17 | 58.43 | 112,800 |
Nov 15, 2023 | 59.42 | 59.85 | 59.42 | 59.49 | 58.75 | 209,300 |
Nov 14, 2023 | 58.77 | 59.53 | 58.77 | 59.41 | 58.67 | 117,700 |
Nov 13, 2023 | 57.59 | 58.28 | 57.55 | 58.07 | 57.35 | 123,400 |
Nov 10, 2023 | 57.55 | 57.85 | 57.15 | 57.83 | 57.11 | 124,500 |
Nov 9, 2023 | 57.83 | 58.42 | 57.60 | 57.65 | 56.93 | 192,600 |
Nov 8, 2023 | 57.64 | 57.85 | 57.28 | 57.50 | 56.78 | 152,100 |
Nov 7, 2023 | 57.90 | 57.97 | 57.58 | 57.73 | 57.01 | 125,600 |
Nov 6, 2023 | 58.88 | 58.96 | 58.33 | 58.41 | 57.68 | 176,900 |
Nov 3, 2023 | 58.47 | 58.97 | 58.35 | 58.82 | 58.09 | 177,600 |
Nov 2, 2023 | 56.66 | 57.96 | 56.66 | 57.94 | 57.22 | 114,800 |
Nov 1, 2023 | 55.31 | 55.81 | 55.18 | 55.72 | 55.02 | 128,000 |
Oct 31, 2023 | 55.18 | 55.32 | 54.96 | 55.17 | 54.48 | 193,800 |
Oct 30, 2023 | 55.24 | 55.62 | 54.95 | 55.28 | 54.59 | 540,900 |
Oct 27, 2023 | 55.46 | 55.46 | 54.60 | 54.74 | 54.06 | 139,900 |
Oct 26, 2023 | 55.48 | 55.71 | 55.13 | 55.34 | 54.65 | 200,600 |
Oct 25, 2023 | 55.64 | 56.19 | 55.54 | 55.72 | 55.02 | 133,900 |
Oct 24, 2023 | 56.39 | 56.46 | 55.77 | 55.98 | 55.28 | 204,700 |
Oct 23, 2023 | 56.30 | 56.89 | 55.95 | 56.33 | 55.63 | 117,000 |
Oct 20, 2023 | 57.15 | 57.18 | 56.46 | 56.50 | 55.80 | 154,700 |
Oct 19, 2023 | 57.32 | 57.73 | 57.06 | 57.14 | 56.43 | 167,900 |
Oct 18, 2023 | 58.14 | 58.31 | 57.39 | 57.50 | 56.78 | 224,500 |
Oct 17, 2023 | 57.88 | 58.79 | 57.74 | 58.46 | 57.73 | 142,200 |
Oct 16, 2023 | 57.93 | 58.48 | 57.71 | 58.41 | 57.68 | 136,600 |
Oct 13, 2023 | 58.19 | 58.32 | 57.57 | 57.75 | 57.03 | 170,300 |
Oct 12, 2023 | 58.69 | 58.69 | 57.43 | 57.74 | 57.02 | 132,300 |
Oct 11, 2023 | 58.27 | 58.56 | 58.07 | 58.54 | 57.81 | 466,600 |
Oct 10, 2023 | 57.75 | 58.32 | 57.70 | 58.11 | 57.39 | 219,600 |
Oct 9, 2023 | 56.99 | 57.69 | 56.86 | 57.57 | 56.85 | 195,500 |
Oct 6, 2023 | 56.32 | 57.16 | 55.69 | 56.97 | 56.26 | 290,300 |
Oct 5, 2023 | 55.94 | 56.54 | 55.94 | 56.52 | 55.81 | 173,800 |
Oct 4, 2023 | 56.14 | 56.16 | 55.31 | 55.99 | 55.29 | 203,800 |
Oct 3, 2023 | 56.46 | 56.53 | 55.86 | 56.15 | 55.45 | 167,700 |
Oct 2, 2023 | 57.88 | 57.88 | 56.66 | 56.81 | 56.10 | 317,300 |
Sep 29, 2023 | 59.18 | 59.18 | 58.11 | 58.15 | 57.42 | 197,600 |
Sep 28, 2023 | 58.02 | 58.84 | 57.97 | 58.68 | 57.95 | 2,190,400 |
Sep 27, 2023 | 58.47 | 58.60 | 57.63 | 58.09 | 57.37 | 443,200 |
Sep 26, 2023 | 58.72 | 59.03 | 58.31 | 58.31 | 57.58 | 173,600 |
Sep 25, 2023 | 58.92 | 59.38 | 58.73 | 59.29 | 58.55 | 112,700 |
Sep 22, 2023 | 59.75 | 59.75 | 59.00 | 59.09 | 58.35 | 119,200 |
Sep 21, 2023 | 59.98 | 60.04 | 59.09 | 59.11 | 58.37 | 169,000 |
Sep 20, 2023 | 60.66 | 61.18 | 60.44 | 60.46 | 59.71 | 170,900 |
Sep 19, 2023 | 0.40 Dividend | |||||
Sep 19, 2023 | 61.28 | 61.48 | 60.52 | 60.63 | 59.87 | 165,100 |
Sep 18, 2023 | 61.94 | 61.94 | 61.41 | 61.54 | 60.38 | 171,600 |
Sep 15, 2023 | 61.50 | 61.88 | 61.50 | 61.72 | 60.56 | 232,400 |
Sep 14, 2023 | 61.09 | 61.75 | 61.09 | 61.72 | 60.56 | 158,200 |
Sep 13, 2023 | 60.32 | 60.81 | 60.32 | 60.62 | 59.48 | 458,900 |
Sep 12, 2023 | 60.01 | 60.54 | 60.01 | 60.39 | 59.25 | 94,000 |
Sep 11, 2023 | 59.98 | 60.31 | 59.80 | 60.18 | 59.05 | 109,500 |
Sep 8, 2023 | 59.55 | 59.90 | 59.49 | 59.56 | 58.44 | 165,300 |
Sep 7, 2023 | 59.70 | 59.95 | 59.49 | 59.54 | 58.42 | 200,000 |
Sep 6, 2023 | 60.21 | 60.56 | 59.69 | 60.02 | 58.89 | 357,200 |
Sep 5, 2023 | 61.07 | 61.07 | 60.52 | 60.54 | 59.40 | 112,400 |
Sep 1, 2023 | 61.01 | 61.22 | 60.92 | 61.13 | 59.98 | 163,000 |
Aug 31, 2023 | 60.91 | 61.06 | 60.49 | 60.72 | 59.58 | 218,100 |
Aug 30, 2023 | 60.64 | 60.87 | 60.53 | 60.70 | 59.56 | 208,400 |
Aug 29, 2023 | 59.13 | 60.38 | 59.13 | 60.36 | 59.22 | 404,900 |
Aug 28, 2023 | 58.93 | 59.49 | 58.93 | 59.35 | 58.23 | 113,600 |
Aug 25, 2023 | 58.89 | 59.03 | 58.21 | 58.81 | 57.70 | 82,600 |
Aug 24, 2023 | 58.89 | 59.27 | 58.74 | 58.77 | 57.66 | 170,500 |
Aug 23, 2023 | 58.51 | 59.42 | 58.51 | 59.26 | 58.14 | 140,000 |
Aug 22, 2023 | 59.13 | 59.14 | 58.58 | 58.64 | 57.53 | 197,200 |
Aug 21, 2023 | 59.29 | 59.35 | 58.71 | 58.97 | 57.86 | 88,600 |
Aug 18, 2023 | 58.68 | 59.19 | 58.61 | 59.05 | 57.94 | 118,700 |
Aug 17, 2023 | 59.59 | 59.88 | 59.01 | 59.09 | 57.98 | 115,800 |
Aug 16, 2023 | 59.40 | 59.62 | 59.21 | 59.36 | 58.24 | 141,200 |
Aug 15, 2023 | 60.40 | 60.48 | 59.46 | 59.52 | 58.40 | 116,700 |
Aug 14, 2023 | 60.92 | 61.10 | 60.61 | 60.86 | 59.71 | 93,800 |
Aug 11, 2023 | 60.77 | 61.39 | 60.77 | 61.21 | 60.06 | 206,900 |
Aug 10, 2023 | 61.33 | 61.72 | 60.91 | 61.11 | 59.96 | 123,900 |
Aug 9, 2023 | 60.70 | 61.08 | 60.64 | 60.97 | 59.82 | 97,600 |
Aug 8, 2023 | 60.46 | 60.82 | 60.14 | 60.77 | 59.62 | 191,900 |
Aug 7, 2023 | 61.03 | 61.31 | 61.01 | 61.21 | 60.06 | 148,800 |
Aug 4, 2023 | 60.71 | 61.61 | 60.71 | 61.01 | 59.86 | 179,600 |
Aug 3, 2023 | 60.69 | 60.98 | 60.60 | 60.77 | 59.62 | 151,100 |
Aug 2, 2023 | 61.66 | 61.83 | 60.90 | 61.14 | 59.99 | 203,400 |
Aug 1, 2023 | 62.31 | 62.60 | 62.16 | 62.41 | 61.23 | 312,600 |
Jul 31, 2023 | 62.80 | 63.41 | 62.80 | 63.16 | 61.97 | 209,300 |
Jul 28, 2023 | 62.59 | 62.88 | 62.42 | 62.65 | 61.47 | 373,100 |
Jul 27, 2023 | 63.02 | 63.09 | 62.11 | 62.24 | 61.07 | 364,600 |
Jul 26, 2023 | 62.41 | 62.97 | 62.41 | 62.88 | 61.70 | 286,900 |
Jul 25, 2023 | 62.98 | 63.08 | 62.81 | 62.94 | 61.75 | 97,700 |
Jul 24, 2023 | 62.79 | 63.24 | 62.78 | 63.01 | 61.82 | 117,200 |
Jul 21, 2023 | 62.64 | 62.77 | 62.46 | 62.59 | 61.41 | 95,100 |
Jul 20, 2023 | 62.74 | 62.81 | 62.33 | 62.59 | 61.41 | 158,400 |
Jul 19, 2023 | 62.32 | 62.71 | 62.32 | 62.63 | 61.45 | 138,300 |
Jul 18, 2023 | 61.55 | 62.32 | 61.54 | 62.27 | 61.10 | 113,200 |
Jul 17, 2023 | 61.63 | 61.91 | 61.54 | 61.75 | 60.59 | 188,600 |
Jul 14, 2023 | 62.43 | 62.43 | 61.66 | 61.74 | 60.58 | 186,100 |
Jul 13, 2023 | 61.34 | 62.26 | 61.34 | 62.26 | 61.09 | 149,800 |
Jul 12, 2023 | 60.86 | 61.22 | 60.76 | 61.08 | 59.93 | 132,300 |
Jul 11, 2023 | 60.03 | 60.39 | 60.01 | 60.39 | 59.25 | 156,500 |
Jul 10, 2023 | 59.91 | 60.15 | 59.89 | 60.06 | 58.93 | 129,000 |
Jul 7, 2023 | 59.56 | 60.39 | 59.56 | 60.04 | 58.91 | 119,900 |
Jul 6, 2023 | 60.28 | 60.30 | 59.53 | 59.57 | 58.45 | 184,800 |
Jul 5, 2023 | 61.10 | 61.22 | 60.87 | 60.87 | 59.72 | 171,400 |
Jul 3, 2023 | 61.12 | 61.73 | 61.12 | 61.53 | 60.37 | 194,700 |
Jun 30, 2023 | 60.80 | 61.39 | 60.80 | 61.26 | 60.11 | 249,000 |
Jun 29, 2023 | 60.03 | 60.59 | 60.02 | 60.52 | 59.38 | 459,200 |
Jun 28, 2023 | 59.90 | 60.24 | 59.83 | 60.22 | 59.09 | 262,200 |
Jun 27, 2023 | 59.82 | 60.37 | 59.78 | 60.28 | 59.14 | 220,100 |
Jun 26, 2023 | 59.12 | 60.12 | 59.12 | 59.89 | 58.76 | 381,600 |
Jun 23, 2023 | 59.15 | 59.40 | 59.08 | 59.18 | 58.06 | 367,000 |
Jun 22, 2023 | 59.76 | 59.89 | 59.67 | 59.78 | 58.65 | 386,200 |
Jun 21, 2023 | 59.76 | 60.34 | 59.70 | 60.17 | 59.04 | 672,800 |
Jun 20, 2023 | 0.43 Dividend | |||||
Jun 20, 2023 | 60.46 | 60.46 | 59.80 | 59.97 | 58.84 | 716,700 |
Jun 16, 2023 | 61.65 | 61.65 | 61.04 | 61.12 | 59.54 | 365,900 |
Jun 15, 2023 | 60.68 | 61.44 | 60.65 | 61.29 | 59.71 | 383,500 |
Jun 14, 2023 | 60.87 | 61.14 | 60.38 | 60.66 | 59.09 | 305,900 |
Jun 13, 2023 | 60.61 | 60.96 | 60.57 | 60.64 | 59.07 | 375,100 |
Jun 12, 2023 | 59.96 | 60.24 | 59.78 | 60.24 | 58.69 | 176,000 |
Jun 9, 2023 | 60.14 | 60.48 | 60.03 | 60.14 | 58.59 | 193,900 |
Jun 8, 2023 | 60.17 | 60.32 | 59.92 | 60.21 | 58.66 | 118,100 |
Jun 7, 2023 | 60.24 | 60.72 | 60.07 | 60.29 | 58.73 | 163,800 |
Jun 6, 2023 | 59.53 | 60.28 | 59.53 | 60.27 | 58.71 | 172,400 |
Jun 5, 2023 | 59.99 | 60.19 | 59.69 | 59.74 | 58.20 | 76,800 |
Jun 2, 2023 | 59.42 | 60.14 | 59.42 | 60.07 | 58.52 | 94,200 |
Jun 1, 2023 | 58.12 | 59.08 | 58.08 | 58.84 | 57.32 | 158,200 |
May 31, 2023 | 57.99 | 58.18 | 57.83 | 58.03 | 56.53 | 87,500 |
May 30, 2023 | 58.94 | 59.13 | 58.34 | 58.52 | 57.01 | 84,300 |
May 26, 2023 | 58.61 | 59.03 | 58.61 | 58.99 | 57.47 | 153,300 |
May 25, 2023 | 58.68 | 58.70 | 58.22 | 58.36 | 56.85 | 134,800 |
May 24, 2023 | 59.54 | 59.58 | 58.97 | 59.04 | 57.52 | 156,300 |
May 23, 2023 | 60.63 | 60.72 | 60.02 | 60.05 | 58.50 | 129,500 |
May 22, 2023 | 60.77 | 60.97 | 60.63 | 60.76 | 59.19 | 211,500 |
May 19, 2023 | 60.87 | 60.94 | 60.49 | 60.71 | 59.14 | 73,700 |
May 18, 2023 | 60.48 | 60.64 | 60.16 | 60.63 | 59.07 | 116,700 |
May 17, 2023 | 60.84 | 60.85 | 60.28 | 60.85 | 59.28 | 104,200 |
May 16, 2023 | 61.38 | 61.44 | 60.49 | 60.49 | 58.93 | 87,100 |
May 15, 2023 | 61.06 | 61.58 | 60.96 | 61.52 | 59.93 | 60,100 |
May 12, 2023 | 61.21 | 61.32 | 60.50 | 60.79 | 59.22 | 71,200 |
May 11, 2023 | 61.17 | 61.17 | 60.72 | 61.03 | 59.45 | 117,000 |
May 10, 2023 | 62.10 | 62.24 | 61.29 | 61.70 | 60.11 | 119,200 |
May 9, 2023 | 61.58 | 61.98 | 61.47 | 61.89 | 60.29 | 307,200 |
May 8, 2023 | 62.18 | 62.40 | 61.92 | 62.03 | 60.43 | 135,200 |
May 5, 2023 | 60.91 | 61.92 | 60.91 | 61.87 | 60.27 | 76,700 |
May 4, 2023 | 60.18 | 60.55 | 60.12 | 60.20 | 58.65 | 105,900 |
May 3, 2023 | 60.15 | 60.79 | 60.08 | 60.08 | 58.53 | 121,800 |
May 2, 2023 | 60.79 | 60.79 | 59.85 | 60.24 | 58.69 | 162,700 |
May 1, 2023 | 61.27 | 61.71 | 61.27 | 61.29 | 59.71 | 85,500 |
Apr 28, 2023 | 60.45 | 61.38 | 60.45 | 61.38 | 59.80 | 92,800 |
Apr 27, 2023 | 60.23 | 60.80 | 60.23 | 60.78 | 59.21 | 61,500 |
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%