Cboe US - Delayed Quote • USD
JPMorgan BetaBuilders MSCI U.S. REIT ETF (BBRE)
At close: April 26 at 3:58 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 | 82.71 | 83.32 | 82.67 | 82.67 | 82.67 | 11,000 |
Apr 25, 2024 | 82.31 | 82.72 | 81.86 | 82.56 | 82.56 | 16,700 |
Apr 24, 2024 | 82.61 | 83.20 | 82.27 | 83.07 | 83.07 | 25,200 |
Apr 23, 2024 | 82.47 | 83.28 | 82.47 | 83.10 | 83.10 | 13,100 |
Apr 22, 2024 | 81.97 | 82.46 | 81.33 | 82.27 | 82.27 | 12,000 |
Apr 19, 2024 | 81.31 | 81.60 | 81.25 | 81.55 | 81.55 | 79,100 |
Apr 18, 2024 | 81.24 | 81.24 | 80.80 | 81.11 | 81.11 | 8,600 |
Apr 17, 2024 | 81.54 | 81.56 | 81.03 | 81.03 | 81.03 | 9,000 |
Apr 16, 2024 | 82.70 | 82.70 | 81.55 | 81.69 | 81.69 | 25,800 |
Apr 15, 2024 | 84.59 | 84.69 | 82.52 | 82.76 | 82.76 | 14,500 |
Apr 12, 2024 | 84.73 | 84.76 | 84.07 | 84.07 | 84.07 | 8,400 |
Apr 11, 2024 | 85.27 | 85.47 | 84.43 | 85.04 | 85.04 | 23,700 |
Apr 10, 2024 | 86.30 | 86.30 | 84.44 | 84.88 | 84.88 | 14,500 |
Apr 9, 2024 | 87.54 | 88.07 | 87.25 | 88.07 | 88.07 | 36,600 |
Apr 8, 2024 | 86.25 | 87.11 | 86.25 | 87.07 | 87.07 | 6,600 |
Apr 5, 2024 | 85.24 | 85.93 | 84.95 | 85.86 | 85.86 | 12,400 |
Apr 4, 2024 | 86.45 | 86.88 | 85.08 | 85.33 | 85.33 | 9,000 |
Apr 3, 2024 | 85.51 | 85.94 | 85.46 | 85.84 | 85.84 | 8,300 |
Apr 2, 2024 | 86.19 | 86.19 | 85.49 | 85.78 | 85.78 | 7,900 |
Apr 1, 2024 | 88.64 | 88.64 | 86.95 | 86.96 | 86.96 | 11,900 |
Mar 28, 2024 | 87.94 | 88.57 | 87.94 | 88.48 | 88.48 | 14,600 |
Mar 27, 2024 | 86.14 | 87.59 | 86.14 | 87.56 | 87.56 | 30,900 |
Mar 26, 2024 | 85.98 | 85.98 | 85.29 | 85.29 | 85.29 | 10,500 |
Mar 25, 2024 | 86.36 | 86.54 | 85.68 | 85.68 | 85.68 | 6,300 |
Mar 22, 2024 | 87.48 | 87.64 | 86.33 | 86.33 | 86.33 | 10,200 |
Mar 21, 2024 | 87.40 | 87.83 | 86.96 | 87.62 | 87.62 | 11,900 |
Mar 20, 2024 | 85.81 | 87.17 | 85.47 | 86.87 | 86.87 | 18,200 |
Mar 19, 2024 | 0.54 Dividend | |||||
Mar 19, 2024 | 86.22 | 86.61 | 85.92 | 86.39 | 86.39 | 8,200 |
Mar 18, 2024 | 87.03 | 87.26 | 86.77 | 86.90 | 86.36 | 25,500 |
Mar 15, 2024 | 86.78 | 87.03 | 86.37 | 86.78 | 86.24 | 8,100 |
Mar 14, 2024 | 88.11 | 88.12 | 86.33 | 86.89 | 86.35 | 7,700 |
Mar 13, 2024 | 88.69 | 89.18 | 88.35 | 88.35 | 87.80 | 10,700 |
Mar 12, 2024 | 88.91 | 89.15 | 88.33 | 88.79 | 88.24 | 8,400 |
Mar 11, 2024 | 89.33 | 89.67 | 88.66 | 88.95 | 88.40 | 12,700 |
Mar 8, 2024 | 88.69 | 89.51 | 88.69 | 89.35 | 88.80 | 9,000 |
Mar 7, 2024 | 88.61 | 88.85 | 87.91 | 88.46 | 87.91 | 8,700 |
Mar 6, 2024 | 88.48 | 88.50 | 88.00 | 88.23 | 87.68 | 10,300 |
Mar 5, 2024 | 88.79 | 88.94 | 87.53 | 87.87 | 87.32 | 20,700 |
Mar 4, 2024 | 88.11 | 89.02 | 87.41 | 89.02 | 88.47 | 15,100 |
Mar 1, 2024 | 87.17 | 88.22 | 86.27 | 88.21 | 87.66 | 22,000 |
Feb 29, 2024 | 87.35 | 87.65 | 87.07 | 87.21 | 86.67 | 92,500 |
Feb 28, 2024 | 85.61 | 87.24 | 85.61 | 86.69 | 86.15 | 12,600 |
Feb 27, 2024 | 86.56 | 86.89 | 86.06 | 86.21 | 85.68 | 12,000 |
Feb 26, 2024 | 86.62 | 86.88 | 85.90 | 86.07 | 85.54 | 21,300 |
Feb 23, 2024 | 87.15 | 87.34 | 86.92 | 86.93 | 86.39 | 15,200 |
Feb 22, 2024 | 87.00 | 87.29 | 87.00 | 87.20 | 86.66 | 15,500 |
Feb 21, 2024 | 86.25 | 87.05 | 86.25 | 87.01 | 86.47 | 19,400 |
Feb 20, 2024 | 86.08 | 86.65 | 85.71 | 86.30 | 85.76 | 24,100 |
Feb 16, 2024 | 85.98 | 87.02 | 85.80 | 86.56 | 86.02 | 28,200 |
Feb 15, 2024 | 85.84 | 87.26 | 85.84 | 87.26 | 86.72 | 22,500 |
Feb 14, 2024 | 85.25 | 85.63 | 84.62 | 85.20 | 84.67 | 33,800 |
Feb 13, 2024 | 84.29 | 84.58 | 83.55 | 84.58 | 84.05 | 26,900 |
Feb 12, 2024 | 86.31 | 86.67 | 86.11 | 86.25 | 85.71 | 18,900 |
Feb 9, 2024 | 86.43 | 86.43 | 85.56 | 86.28 | 85.74 | 9,600 |
Feb 8, 2024 | 85.42 | 86.50 | 85.34 | 86.24 | 85.71 | 15,500 |
Feb 7, 2024 | 85.85 | 85.85 | 85.00 | 85.40 | 84.87 | 10,600 |
Feb 6, 2024 | 84.59 | 85.73 | 84.43 | 85.64 | 85.11 | 22,100 |
Feb 5, 2024 | 85.40 | 85.40 | 84.28 | 84.52 | 83.99 | 48,300 |
Feb 2, 2024 | 86.28 | 86.58 | 85.06 | 86.25 | 85.71 | 36,600 |
Feb 1, 2024 | 85.63 | 87.11 | 85.03 | 87.11 | 86.57 | 28,700 |
Jan 31, 2024 | 86.74 | 87.14 | 85.48 | 85.64 | 85.11 | 86,300 |
Jan 30, 2024 | 86.93 | 86.98 | 86.29 | 86.51 | 85.97 | 16,100 |
Jan 29, 2024 | 86.69 | 87.34 | 86.51 | 87.16 | 86.62 | 11,500 |
Jan 26, 2024 | 87.03 | 87.29 | 86.46 | 86.69 | 86.15 | 26,500 |
Jan 25, 2024 | 87.14 | 87.18 | 86.39 | 86.72 | 86.18 | 16,400 |
Jan 24, 2024 | 87.80 | 87.82 | 85.81 | 85.89 | 85.36 | 14,900 |
Jan 23, 2024 | 87.88 | 88.15 | 86.73 | 87.06 | 86.52 | 16,900 |
Jan 22, 2024 | 87.78 | 88.29 | 87.39 | 87.59 | 87.05 | 22,800 |
Jan 19, 2024 | 86.15 | 87.28 | 85.72 | 87.19 | 86.65 | 19,000 |
Jan 18, 2024 | 86.88 | 86.96 | 85.61 | 86.03 | 85.49 | 17,000 |
Jan 17, 2024 | 87.45 | 88.16 | 85.75 | 86.66 | 86.12 | 42,200 |
Jan 16, 2024 | 88.47 | 88.75 | 88.05 | 88.39 | 87.84 | 48,700 |
Jan 12, 2024 | 89.01 | 89.36 | 88.33 | 88.91 | 88.36 | 37,200 |
Jan 11, 2024 | 88.46 | 88.82 | 88.03 | 88.26 | 87.71 | 30,500 |
Jan 10, 2024 | 88.99 | 89.40 | 88.84 | 89.11 | 88.56 | 8,700 |
Jan 9, 2024 | 88.83 | 88.98 | 88.05 | 88.72 | 88.17 | 12,000 |
Jan 8, 2024 | 87.80 | 89.22 | 87.72 | 89.22 | 88.67 | 10,300 |
Jan 5, 2024 | 87.76 | 88.58 | 86.99 | 87.84 | 87.29 | 24,000 |
Jan 4, 2024 | 87.79 | 88.59 | 87.78 | 88.05 | 87.50 | 10,900 |
Jan 3, 2024 | 89.74 | 89.74 | 88.07 | 88.21 | 87.66 | 59,300 |
Jan 2, 2024 | 88.97 | 90.25 | 88.90 | 90.22 | 89.66 | 16,600 |
Dec 29, 2023 | 90.34 | 90.34 | 89.32 | 89.35 | 88.79 | 344,000 |
Dec 28, 2023 | 89.69 | 90.50 | 89.65 | 90.50 | 89.94 | 12,700 |
Dec 27, 2023 | 89.55 | 89.85 | 89.20 | 89.75 | 89.19 | 13,300 |
Dec 26, 2023 | 88.78 | 89.56 | 88.78 | 89.42 | 88.86 | 11,200 |
Dec 22, 2023 | 88.73 | 89.25 | 88.42 | 88.63 | 88.08 | 12,300 |
Dec 21, 2023 | 88.34 | 88.50 | 87.47 | 88.36 | 87.81 | 11,800 |
Dec 20, 2023 | 88.86 | 89.43 | 87.63 | 87.66 | 87.12 | 17,900 |
Dec 19, 2023 | 0.94 Dividend | |||||
Dec 19, 2023 | 88.63 | 89.14 | 88.63 | 88.90 | 88.35 | 27,100 |
Dec 18, 2023 | 90.09 | 90.09 | 89.19 | 89.19 | 87.70 | 27,300 |
Dec 15, 2023 | 90.63 | 90.63 | 88.85 | 89.50 | 88.01 | 72,000 |
Dec 14, 2023 | 90.02 | 90.96 | 90.02 | 90.82 | 89.31 | 48,900 |
Dec 13, 2023 | 84.98 | 88.16 | 84.95 | 88.07 | 86.60 | 13,000 |
Dec 12, 2023 | 84.83 | 85.11 | 84.44 | 84.84 | 83.43 | 8,600 |
Dec 11, 2023 | 84.26 | 84.88 | 84.13 | 84.79 | 83.38 | 8,900 |
Dec 8, 2023 | 84.06 | 84.46 | 83.68 | 84.43 | 83.02 | 15,000 |
Dec 7, 2023 | 83.94 | 84.54 | 83.79 | 84.35 | 82.95 | 24,900 |
Dec 6, 2023 | 84.65 | 85.40 | 84.01 | 84.03 | 82.63 | 16,900 |
Dec 5, 2023 | 84.57 | 84.67 | 83.96 | 84.42 | 83.01 | 15,100 |
Dec 4, 2023 | 83.65 | 85.09 | 83.65 | 85.09 | 83.67 | 13,500 |
Dec 1, 2023 | 82.09 | 84.22 | 81.99 | 84.22 | 82.82 | 10,400 |
Nov 30, 2023 | 81.39 | 82.12 | 81.06 | 82.05 | 80.68 | 29,400 |
Nov 29, 2023 | 81.75 | 82.01 | 81.34 | 81.37 | 80.01 | 14,500 |
Nov 28, 2023 | 80.24 | 81.04 | 80.17 | 81.04 | 79.69 | 11,400 |
Nov 27, 2023 | 80.22 | 81.03 | 80.11 | 80.64 | 79.30 | 13,100 |
Nov 24, 2023 | 80.30 | 80.47 | 80.10 | 80.44 | 79.10 | 5,100 |
Nov 22, 2023 | 80.76 | 80.76 | 79.99 | 80.26 | 78.92 | 9,600 |
Nov 21, 2023 | 80.20 | 80.20 | 79.68 | 79.90 | 78.57 | 15,000 |
Nov 20, 2023 | 79.44 | 80.28 | 79.30 | 80.26 | 78.93 | 30,400 |
Nov 17, 2023 | 80.40 | 80.40 | 79.57 | 79.73 | 78.40 | 14,300 |
Nov 16, 2023 | 80.34 | 80.34 | 79.76 | 79.76 | 78.43 | 58,000 |
Nov 15, 2023 | 80.09 | 80.81 | 80.03 | 80.15 | 78.82 | 34,300 |
Nov 14, 2023 | 77.96 | 80.66 | 77.96 | 80.04 | 78.71 | 28,600 |
Nov 13, 2023 | 76.24 | 76.35 | 75.69 | 76.04 | 74.77 | 25,300 |
Nov 10, 2023 | 76.58 | 76.84 | 76.00 | 76.82 | 75.54 | 7,400 |
Nov 9, 2023 | 77.71 | 77.71 | 75.94 | 76.07 | 74.80 | 29,700 |
Nov 8, 2023 | 77.18 | 77.40 | 76.95 | 77.35 | 76.06 | 8,800 |
Nov 7, 2023 | 77.72 | 77.72 | 76.79 | 76.82 | 75.54 | 6,000 |
Nov 6, 2023 | 78.34 | 78.34 | 77.19 | 77.61 | 76.32 | 57,500 |
Nov 3, 2023 | 78.18 | 79.51 | 78.18 | 78.72 | 77.41 | 33,700 |
Nov 2, 2023 | 75.76 | 77.33 | 75.76 | 77.16 | 75.87 | 18,300 |
Nov 1, 2023 | 74.63 | 74.91 | 74.05 | 74.88 | 73.63 | 13,300 |
Oct 31, 2023 | 73.53 | 74.33 | 73.14 | 74.33 | 73.09 | 7,900 |
Oct 30, 2023 | 73.22 | 73.75 | 72.24 | 73.15 | 71.93 | 68,700 |
Oct 27, 2023 | 74.12 | 74.12 | 72.48 | 72.63 | 71.42 | 83,900 |
Oct 26, 2023 | 73.43 | 74.09 | 73.43 | 73.91 | 72.68 | 49,200 |
Oct 25, 2023 | 74.00 | 74.00 | 72.98 | 73.00 | 71.79 | 37,600 |
Oct 24, 2023 | 74.15 | 74.79 | 74.15 | 74.67 | 73.43 | 33,200 |
Oct 23, 2023 | 73.99 | 74.53 | 73.82 | 73.82 | 72.59 | 2,500 |
Oct 20, 2023 | 75.27 | 75.76 | 74.63 | 74.63 | 73.39 | 9,100 |
Oct 19, 2023 | 76.54 | 76.77 | 75.25 | 75.25 | 74.00 | 30,600 |
Oct 18, 2023 | 78.15 | 78.15 | 76.90 | 76.92 | 75.64 | 11,900 |
Oct 17, 2023 | 78.09 | 79.43 | 78.09 | 78.53 | 77.22 | 4,800 |
Oct 16, 2023 | 78.07 | 78.63 | 77.64 | 78.46 | 77.15 | 7,500 |
Oct 13, 2023 | 78.36 | 78.36 | 77.16 | 77.50 | 76.21 | 6,200 |
Oct 12, 2023 | 78.88 | 78.88 | 77.48 | 77.79 | 76.49 | 22,400 |
Oct 11, 2023 | 78.09 | 79.00 | 78.09 | 78.94 | 77.63 | 8,500 |
Oct 10, 2023 | 77.42 | 78.33 | 77.01 | 77.70 | 76.41 | 7,400 |
Oct 9, 2023 | 76.19 | 77.41 | 76.19 | 77.28 | 75.99 | 14,000 |
Oct 6, 2023 | 75.82 | 76.86 | 74.94 | 76.42 | 75.15 | 11,700 |
Oct 5, 2023 | 75.90 | 76.31 | 75.59 | 76.27 | 75.00 | 31,100 |
Oct 4, 2023 | 75.26 | 75.91 | 74.54 | 75.89 | 74.63 | 272,700 |
Oct 3, 2023 | 75.91 | 75.96 | 74.66 | 74.82 | 73.57 | 72,300 |
Oct 2, 2023 | 77.69 | 77.86 | 76.00 | 76.34 | 75.07 | 10,000 |
Sep 29, 2023 | 78.47 | 78.82 | 77.42 | 77.78 | 76.48 | 214,900 |
Sep 28, 2023 | 76.91 | 77.80 | 76.91 | 77.63 | 76.34 | 11,100 |
Sep 27, 2023 | 77.81 | 78.16 | 76.64 | 76.84 | 75.56 | 26,700 |
Sep 26, 2023 | 78.28 | 78.29 | 77.01 | 77.39 | 76.10 | 69,100 |
Sep 25, 2023 | 78.57 | 78.84 | 78.46 | 78.83 | 77.52 | 20,800 |
Sep 22, 2023 | 79.54 | 79.86 | 78.94 | 78.94 | 77.63 | 2,900 |
Sep 21, 2023 | 81.76 | 81.76 | 79.47 | 79.47 | 78.15 | 60,700 |
Sep 20, 2023 | 82.74 | 83.20 | 82.18 | 82.21 | 80.84 | 36,700 |
Sep 19, 2023 | 0.73 Dividend | |||||
Sep 19, 2023 | 82.24 | 82.59 | 82.01 | 82.01 | 80.64 | 61,400 |
Sep 18, 2023 | 83.22 | 83.57 | 83.09 | 83.09 | 80.99 | 22,200 |
Sep 15, 2023 | 83.65 | 84.08 | 83.65 | 83.94 | 81.82 | 2,000 |
Sep 14, 2023 | 83.10 | 84.37 | 83.10 | 84.18 | 82.05 | 3,700 |
Sep 13, 2023 | 83.58 | 83.58 | 82.48 | 82.65 | 80.56 | 5,300 |
Sep 12, 2023 | 83.40 | 83.56 | 83.03 | 83.41 | 81.30 | 7,300 |
Sep 11, 2023 | 83.61 | 83.61 | 83.05 | 83.23 | 81.12 | 3,600 |
Sep 8, 2023 | 83.86 | 83.86 | 83.10 | 83.20 | 81.10 | 4,000 |
Sep 7, 2023 | 83.01 | 83.90 | 83.01 | 83.54 | 81.43 | 5,800 |
Sep 6, 2023 | 83.06 | 83.24 | 82.66 | 83.12 | 81.02 | 6,400 |
Sep 5, 2023 | 84.27 | 84.27 | 83.14 | 83.14 | 81.04 | 10,500 |
Sep 1, 2023 | 84.63 | 84.64 | 84.02 | 84.21 | 82.08 | 68,900 |
Aug 31, 2023 | 84.54 | 84.54 | 84.14 | 84.15 | 82.02 | 77,600 |
Aug 30, 2023 | 84.56 | 84.73 | 84.48 | 84.72 | 82.58 | 7,100 |
Aug 29, 2023 | 83.46 | 84.37 | 83.33 | 84.37 | 82.24 | 4,100 |
Aug 28, 2023 | 83.60 | 83.87 | 83.43 | 83.43 | 81.32 | 1,800 |
Aug 25, 2023 | 82.67 | 82.96 | 82.67 | 82.70 | 80.61 | 9,600 |
Aug 24, 2023 | 83.12 | 83.91 | 82.58 | 82.65 | 80.56 | 5,000 |
Aug 23, 2023 | 82.09 | 82.93 | 82.03 | 82.86 | 80.76 | 22,100 |
Aug 22, 2023 | 81.44 | 81.78 | 81.44 | 81.61 | 79.55 | 2,000 |
Aug 21, 2023 | 81.53 | 81.54 | 80.78 | 81.36 | 79.30 | 3,700 |
Aug 18, 2023 | 81.55 | 82.13 | 81.53 | 82.04 | 79.97 | 6,700 |
Aug 17, 2023 | 82.90 | 83.07 | 81.91 | 81.91 | 79.84 | 17,100 |
Aug 16, 2023 | 83.28 | 83.28 | 82.48 | 82.56 | 80.47 | 4,600 |
Aug 15, 2023 | 83.35 | 83.50 | 82.95 | 83.18 | 81.07 | 6,500 |
Aug 14, 2023 | 84.70 | 84.70 | 83.93 | 84.06 | 81.93 | 6,600 |
Aug 11, 2023 | 84.55 | 84.87 | 84.24 | 84.72 | 82.58 | 4,900 |
Aug 10, 2023 | 85.67 | 85.78 | 84.44 | 84.61 | 82.47 | 5,200 |
Aug 9, 2023 | 84.62 | 85.49 | 84.62 | 85.00 | 82.85 | 3,200 |
Aug 8, 2023 | 85.10 | 85.10 | 84.51 | 85.02 | 82.87 | 4,200 |
Aug 7, 2023 | 85.51 | 85.89 | 85.51 | 85.88 | 83.70 | 1,600 |
Aug 4, 2023 | 84.92 | 85.75 | 84.31 | 84.48 | 82.35 | 6,500 |
Aug 3, 2023 | 85.70 | 85.70 | 84.07 | 85.29 | 83.13 | 27,400 |
Aug 2, 2023 | 85.82 | 86.21 | 85.60 | 86.14 | 83.96 | 2,800 |
Aug 1, 2023 | 86.38 | 86.89 | 86.17 | 86.47 | 84.28 | 5,200 |
Jul 31, 2023 | 86.54 | 87.20 | 86.54 | 86.76 | 84.57 | 3,400 |
Jul 28, 2023 | 87.38 | 87.38 | 86.13 | 86.31 | 84.13 | 2,400 |
Jul 27, 2023 | 88.70 | 88.70 | 86.26 | 86.26 | 84.08 | 8,100 |
Jul 26, 2023 | 88.41 | 88.41 | 87.97 | 88.24 | 86.01 | 7,300 |
Jul 25, 2023 | 88.14 | 88.32 | 87.84 | 87.86 | 85.63 | 5,400 |
Jul 24, 2023 | 88.22 | 88.70 | 88.09 | 88.48 | 86.24 | 8,600 |
Jul 21, 2023 | 87.85 | 88.24 | 87.45 | 87.96 | 85.74 | 12,700 |
Jul 20, 2023 | 86.95 | 87.45 | 86.63 | 87.45 | 85.24 | 10,800 |
Jul 19, 2023 | 86.67 | 87.28 | 86.67 | 87.14 | 84.94 | 74,500 |
Jul 18, 2023 | 86.86 | 86.86 | 85.66 | 86.18 | 84.01 | 19,800 |
Jul 17, 2023 | 86.79 | 87.30 | 86.75 | 87.02 | 84.82 | 11,200 |
Jul 14, 2023 | 86.87 | 87.13 | 86.56 | 87.13 | 84.93 | 10,200 |
Jul 13, 2023 | 86.49 | 87.15 | 86.49 | 87.15 | 84.95 | 6,400 |
Jul 12, 2023 | 87.21 | 87.45 | 86.55 | 86.55 | 84.36 | 8,900 |
Jul 11, 2023 | 85.06 | 86.20 | 85.02 | 86.20 | 84.02 | 4,900 |
Jul 10, 2023 | 84.65 | 84.96 | 84.29 | 84.96 | 82.81 | 4,500 |
Jul 7, 2023 | 84.54 | 85.17 | 84.40 | 84.57 | 82.44 | 18,500 |
Jul 6, 2023 | 84.00 | 84.90 | 83.09 | 84.90 | 82.75 | 5,000 |
Jul 5, 2023 | 85.31 | 85.98 | 85.31 | 85.39 | 83.23 | 4,400 |
Jul 3, 2023 | 84.36 | 85.68 | 84.28 | 85.34 | 83.19 | 5,100 |
Jun 30, 2023 | 84.60 | 84.60 | 83.25 | 84.43 | 82.30 | 124,000 |
Jun 29, 2023 | 82.89 | 83.84 | 82.89 | 83.84 | 81.72 | 5,200 |
Jun 28, 2023 | 83.22 | 83.22 | 82.38 | 82.74 | 80.65 | 99,500 |
Jun 27, 2023 | 82.34 | 83.32 | 82.33 | 83.21 | 81.11 | 6,200 |
Jun 26, 2023 | 80.24 | 82.25 | 80.24 | 82.16 | 80.08 | 5,800 |
Jun 23, 2023 | 81.15 | 81.15 | 80.14 | 80.14 | 78.11 | 78,800 |
Jun 22, 2023 | 82.70 | 82.70 | 80.99 | 81.42 | 79.36 | 21,000 |
Jun 21, 2023 | 82.68 | 82.94 | 82.43 | 82.63 | 80.54 | 6,600 |
Jun 20, 2023 | 0.87 Dividend | |||||
Jun 20, 2023 | 83.84 | 83.84 | 83.12 | 83.15 | 81.05 | 3,800 |
Jun 16, 2023 | 84.95 | 85.50 | 84.85 | 85.01 | 82.02 | 4,800 |
Jun 15, 2023 | 84.63 | 84.84 | 83.98 | 84.84 | 81.85 | 4,100 |
Jun 14, 2023 | 84.48 | 85.05 | 84.30 | 84.62 | 81.64 | 9,400 |
Jun 13, 2023 | 84.06 | 84.36 | 84.06 | 84.29 | 81.32 | 7,200 |
Jun 12, 2023 | 84.24 | 84.24 | 83.33 | 83.83 | 80.88 | 4,800 |
Jun 9, 2023 | 84.49 | 84.50 | 83.79 | 84.02 | 81.07 | 5,100 |
Jun 8, 2023 | 84.76 | 84.76 | 83.76 | 84.37 | 81.40 | 8,100 |
Jun 7, 2023 | 83.83 | 85.24 | 83.45 | 84.97 | 81.98 | 11,800 |
Jun 6, 2023 | 82.60 | 83.55 | 82.57 | 83.44 | 80.50 | 6,600 |
Jun 5, 2023 | 83.09 | 83.26 | 82.59 | 82.64 | 79.73 | 17,600 |
Jun 2, 2023 | 82.22 | 83.25 | 82.10 | 83.14 | 80.21 | 8,000 |
Jun 1, 2023 | 81.15 | 81.23 | 80.50 | 81.02 | 78.17 | 7,200 |
May 31, 2023 | 80.47 | 81.25 | 80.47 | 81.17 | 78.31 | 16,200 |
May 30, 2023 | 80.85 | 81.30 | 80.59 | 80.76 | 77.92 | 33,100 |
May 26, 2023 | 79.60 | 80.49 | 79.22 | 80.37 | 77.54 | 12,600 |
May 25, 2023 | 79.10 | 79.59 | 78.63 | 79.25 | 76.46 | 15,200 |
May 24, 2023 | 80.87 | 80.87 | 79.29 | 79.29 | 76.50 | 22,600 |
May 23, 2023 | 81.62 | 82.16 | 80.93 | 80.97 | 78.12 | 13,400 |
May 22, 2023 | 81.53 | 81.93 | 80.94 | 81.51 | 78.64 | 10,300 |
May 19, 2023 | 81.86 | 81.86 | 80.90 | 81.18 | 78.32 | 31,600 |
May 18, 2023 | 81.35 | 81.72 | 80.72 | 81.25 | 78.39 | 18,300 |
May 17, 2023 | 81.41 | 81.72 | 80.87 | 81.66 | 78.79 | 9,200 |
May 16, 2023 | 82.93 | 82.93 | 80.80 | 80.80 | 77.95 | 10,000 |
May 15, 2023 | 83.02 | 83.21 | 82.71 | 82.92 | 80.00 | 10,000 |
May 12, 2023 | 82.88 | 82.90 | 82.27 | 82.90 | 79.98 | 16,200 |
May 11, 2023 | 83.24 | 83.28 | 82.64 | 83.10 | 80.17 | 20,600 |
May 10, 2023 | 83.90 | 84.18 | 83.19 | 83.99 | 81.03 | 51,900 |
May 9, 2023 | 83.42 | 83.56 | 82.80 | 83.23 | 80.30 | 6,500 |
May 8, 2023 | 83.82 | 84.12 | 83.60 | 83.77 | 80.82 | 9,300 |
May 5, 2023 | 83.46 | 84.16 | 83.29 | 84.03 | 81.07 | 34,900 |
May 4, 2023 | 81.60 | 82.97 | 81.60 | 82.63 | 79.72 | 16,500 |
May 3, 2023 | 82.28 | 83.07 | 81.71 | 81.81 | 78.93 | 11,200 |
May 2, 2023 | 82.77 | 82.89 | 81.34 | 82.00 | 79.11 | 15,800 |
May 1, 2023 | 83.43 | 83.83 | 82.98 | 83.15 | 80.22 | 25,200 |
Apr 28, 2023 | 82.50 | 83.76 | 82.50 | 83.64 | 80.70 | 6,800 |
Apr 27, 2023 | 80.88 | 82.60 | 80.88 | 82.46 | 79.56 | 6,800 |
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%