NYSEArca - Delayed Quote • USD
Capital Group Short Duration Income ETF (CGSD)
At close: April 26 at 3:57 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 | 25.37 | 25.37 | 25.33 | 25.34 | 25.34 | 84,300 |
Apr 25, 2024 | 25.33 | 25.34 | 25.30 | 25.33 | 25.33 | 213,100 |
Apr 24, 2024 | 25.35 | 25.36 | 25.33 | 25.34 | 25.34 | 90,000 |
Apr 23, 2024 | 25.35 | 25.38 | 25.31 | 25.36 | 25.36 | 83,400 |
Apr 22, 2024 | 25.36 | 25.36 | 25.32 | 25.33 | 25.33 | 75,000 |
Apr 19, 2024 | 25.33 | 25.33 | 25.30 | 25.32 | 25.32 | 79,800 |
Apr 18, 2024 | 25.30 | 25.35 | 25.27 | 25.30 | 25.30 | 217,100 |
Apr 17, 2024 | 25.43 | 25.43 | 25.31 | 25.36 | 25.36 | 81,900 |
Apr 16, 2024 | 25.31 | 25.31 | 25.28 | 25.29 | 25.29 | 73,200 |
Apr 15, 2024 | 25.33 | 25.33 | 25.26 | 25.30 | 25.30 | 86,900 |
Apr 12, 2024 | 25.47 | 25.47 | 25.32 | 25.33 | 25.33 | 50,400 |
Apr 11, 2024 | 25.34 | 25.34 | 25.29 | 25.31 | 25.31 | 94,500 |
Apr 10, 2024 | 25.35 | 25.35 | 25.28 | 25.30 | 25.30 | 98,300 |
Apr 9, 2024 | 25.39 | 25.41 | 25.38 | 25.41 | 25.41 | 103,600 |
Apr 8, 2024 | 25.40 | 25.40 | 25.37 | 25.38 | 25.38 | 188,100 |
Apr 5, 2024 | 25.39 | 25.41 | 25.38 | 25.38 | 25.38 | 192,400 |
Apr 4, 2024 | 25.41 | 25.46 | 25.40 | 25.44 | 25.44 | 247,000 |
Apr 3, 2024 | 25.46 | 25.46 | 25.36 | 25.41 | 25.41 | 63,100 |
Apr 2, 2024 | 25.41 | 25.41 | 25.35 | 25.38 | 25.38 | 105,800 |
Apr 1, 2024 | 25.40 | 25.40 | 25.34 | 25.36 | 25.36 | 91,900 |
Mar 28, 2024 | 25.39 | 25.41 | 25.31 | 25.40 | 25.40 | 86,500 |
Mar 27, 2024 | 0.09 Dividend | |||||
Mar 27, 2024 | 25.40 | 25.42 | 25.39 | 25.42 | 25.42 | 184,000 |
Mar 26, 2024 | 25.52 | 25.52 | 25.46 | 25.48 | 25.39 | 79,500 |
Mar 25, 2024 | 25.52 | 25.52 | 25.48 | 25.50 | 25.41 | 88,600 |
Mar 22, 2024 | 25.48 | 25.51 | 25.47 | 25.50 | 25.41 | 83,500 |
Mar 21, 2024 | 25.48 | 25.54 | 25.47 | 25.54 | 25.45 | 197,300 |
Mar 20, 2024 | 25.43 | 25.47 | 25.41 | 25.47 | 25.38 | 49,800 |
Mar 19, 2024 | 25.42 | 25.45 | 25.40 | 25.44 | 25.35 | 99,000 |
Mar 18, 2024 | 25.36 | 25.42 | 25.36 | 25.40 | 25.31 | 291,300 |
Mar 15, 2024 | 25.45 | 25.45 | 25.38 | 25.42 | 25.33 | 157,100 |
Mar 14, 2024 | 25.52 | 25.52 | 25.38 | 25.39 | 25.30 | 122,100 |
Mar 13, 2024 | 25.42 | 25.45 | 25.42 | 25.45 | 25.36 | 313,400 |
Mar 12, 2024 | 25.42 | 25.43 | 25.39 | 25.42 | 25.34 | 68,600 |
Mar 11, 2024 | 25.46 | 25.46 | 25.41 | 25.41 | 25.32 | 158,400 |
Mar 8, 2024 | 25.48 | 25.48 | 25.44 | 25.45 | 25.37 | 105,400 |
Mar 7, 2024 | 25.43 | 25.45 | 25.40 | 25.45 | 25.36 | 77,900 |
Mar 6, 2024 | 25.40 | 25.43 | 25.39 | 25.39 | 25.30 | 68,800 |
Mar 5, 2024 | 25.41 | 25.43 | 25.39 | 25.41 | 25.32 | 89,700 |
Mar 4, 2024 | 25.41 | 25.41 | 25.36 | 25.40 | 25.31 | 79,300 |
Mar 1, 2024 | 25.32 | 25.41 | 25.32 | 25.40 | 25.31 | 66,200 |
Feb 29, 2024 | 0.09 Dividend | |||||
Feb 29, 2024 | 25.32 | 25.36 | 25.32 | 25.33 | 25.24 | 87,600 |
Feb 28, 2024 | 25.43 | 25.44 | 25.34 | 25.44 | 25.26 | 65,100 |
Feb 27, 2024 | 25.41 | 25.41 | 25.35 | 25.35 | 25.17 | 166,400 |
Feb 26, 2024 | 25.43 | 25.43 | 25.39 | 25.42 | 25.24 | 123,300 |
Feb 23, 2024 | 25.47 | 25.47 | 25.40 | 25.41 | 25.23 | 65,800 |
Feb 22, 2024 | 25.44 | 25.44 | 25.40 | 25.42 | 25.24 | 220,600 |
Feb 21, 2024 | 25.50 | 25.50 | 25.41 | 25.46 | 25.28 | 105,600 |
Feb 20, 2024 | 25.48 | 25.48 | 25.41 | 25.47 | 25.29 | 129,200 |
Feb 16, 2024 | 25.40 | 25.43 | 25.38 | 25.43 | 25.25 | 73,600 |
Feb 15, 2024 | 25.43 | 25.46 | 25.43 | 25.45 | 25.27 | 227,100 |
Feb 14, 2024 | 25.42 | 25.44 | 25.39 | 25.41 | 25.23 | 136,700 |
Feb 13, 2024 | 25.44 | 25.47 | 25.37 | 25.38 | 25.20 | 261,400 |
Feb 12, 2024 | 25.50 | 25.50 | 25.47 | 25.50 | 25.32 | 97,300 |
Feb 9, 2024 | 25.52 | 25.52 | 25.45 | 25.50 | 25.32 | 50,100 |
Feb 8, 2024 | 25.52 | 25.52 | 25.47 | 25.49 | 25.31 | 132,700 |
Feb 7, 2024 | 25.51 | 25.51 | 25.48 | 25.49 | 25.31 | 77,200 |
Feb 6, 2024 | 25.48 | 25.51 | 25.45 | 25.49 | 25.31 | 77,300 |
Feb 5, 2024 | 25.43 | 25.48 | 25.43 | 25.45 | 25.27 | 238,000 |
Feb 2, 2024 | 25.54 | 25.54 | 25.46 | 25.51 | 25.33 | 100,400 |
Feb 1, 2024 | 25.62 | 25.62 | 25.54 | 25.58 | 25.40 | 105,800 |
Jan 31, 2024 | 0.07 Dividend | |||||
Jan 31, 2024 | 25.59 | 25.59 | 25.51 | 25.57 | 25.39 | 87,600 |
Jan 30, 2024 | 25.59 | 25.59 | 25.54 | 25.58 | 25.33 | 90,500 |
Jan 29, 2024 | 25.58 | 25.59 | 25.55 | 25.58 | 25.33 | 130,100 |
Jan 26, 2024 | 25.54 | 25.57 | 25.54 | 25.54 | 25.29 | 93,100 |
Jan 25, 2024 | 25.56 | 25.57 | 25.54 | 25.56 | 25.31 | 204,000 |
Jan 24, 2024 | 25.60 | 25.60 | 25.54 | 25.54 | 25.29 | 85,700 |
Jan 23, 2024 | 25.51 | 25.53 | 25.49 | 25.52 | 25.27 | 463,200 |
Jan 22, 2024 | 25.58 | 25.58 | 25.50 | 25.50 | 25.25 | 55,900 |
Jan 19, 2024 | 25.47 | 25.52 | 25.47 | 25.50 | 25.25 | 54,900 |
Jan 18, 2024 | 25.59 | 25.59 | 25.50 | 25.50 | 25.25 | 180,600 |
Jan 17, 2024 | 25.47 | 25.54 | 25.47 | 25.51 | 25.26 | 65,300 |
Jan 16, 2024 | 25.58 | 25.59 | 25.56 | 25.58 | 25.33 | 70,000 |
Jan 12, 2024 | 25.62 | 25.62 | 25.57 | 25.60 | 25.35 | 91,400 |
Jan 11, 2024 | 25.55 | 25.55 | 25.46 | 25.49 | 25.24 | 103,700 |
Jan 10, 2024 | 25.44 | 25.48 | 25.44 | 25.47 | 25.22 | 119,000 |
Jan 9, 2024 | 25.46 | 25.46 | 25.42 | 25.42 | 25.17 | 43,200 |
Jan 8, 2024 | 25.45 | 25.47 | 25.41 | 25.42 | 25.17 | 56,500 |
Jan 5, 2024 | 25.48 | 25.48 | 25.37 | 25.42 | 25.17 | 55,600 |
Jan 4, 2024 | 25.49 | 25.49 | 25.40 | 25.42 | 25.18 | 117,300 |
Jan 3, 2024 | 25.37 | 25.43 | 25.37 | 25.42 | 25.17 | 58,400 |
Jan 2, 2024 | 25.48 | 25.48 | 25.42 | 25.47 | 25.22 | 131,400 |
Dec 29, 2023 | 25.52 | 25.52 | 25.42 | 25.45 | 25.20 | 64,800 |
Dec 28, 2023 | 0.13 Dividend | |||||
Dec 28, 2023 | 25.50 | 25.50 | 25.44 | 25.47 | 25.22 | 264,000 |
Dec 27, 2023 | 25.55 | 25.60 | 25.55 | 25.60 | 25.22 | 77,400 |
Dec 26, 2023 | 25.58 | 25.58 | 25.52 | 25.54 | 25.16 | 112,700 |
Dec 22, 2023 | 25.62 | 25.62 | 25.54 | 25.57 | 25.19 | 194,700 |
Dec 21, 2023 | 25.56 | 25.58 | 25.47 | 25.55 | 25.17 | 302,300 |
Dec 20, 2023 | 25.60 | 25.60 | 25.47 | 25.49 | 25.11 | 165,500 |
Dec 19, 2023 | 25.54 | 25.54 | 25.44 | 25.49 | 25.11 | 181,900 |
Dec 18, 2023 | 25.51 | 25.51 | 25.44 | 25.45 | 25.07 | 121,000 |
Dec 15, 2023 | 25.59 | 25.59 | 25.42 | 25.46 | 25.08 | 247,400 |
Dec 14, 2023 | 25.55 | 25.55 | 25.48 | 25.50 | 25.12 | 91,400 |
Dec 13, 2023 | 25.38 | 25.44 | 25.06 | 25.42 | 25.04 | 246,000 |
Dec 12, 2023 | 25.30 | 25.33 | 25.29 | 25.33 | 24.96 | 76,800 |
Dec 11, 2023 | 25.32 | 25.32 | 25.26 | 25.29 | 24.92 | 89,400 |
Dec 8, 2023 | 25.34 | 25.36 | 25.29 | 25.32 | 24.95 | 78,300 |
Dec 7, 2023 | 25.34 | 25.38 | 25.33 | 25.37 | 25.00 | 99,400 |
Dec 6, 2023 | 25.37 | 25.37 | 25.32 | 25.32 | 24.95 | 38,200 |
Dec 5, 2023 | 25.34 | 25.36 | 25.33 | 25.36 | 24.99 | 78,400 |
Dec 4, 2023 | 25.34 | 25.36 | 25.30 | 25.30 | 24.93 | 120,600 |
Dec 1, 2023 | 25.36 | 25.36 | 25.26 | 25.35 | 24.98 | 66,700 |
Nov 30, 2023 | 0.09 Dividend | |||||
Nov 30, 2023 | 25.29 | 25.30 | 25.27 | 25.30 | 24.92 | 63,800 |
Nov 29, 2023 | 25.37 | 25.39 | 25.35 | 25.38 | 24.91 | 67,600 |
Nov 28, 2023 | 25.28 | 25.33 | 25.26 | 25.32 | 24.85 | 124,300 |
Nov 27, 2023 | 25.28 | 25.29 | 25.25 | 25.28 | 24.82 | 71,400 |
Nov 24, 2023 | 25.18 | 25.24 | 25.18 | 25.24 | 24.78 | 34,600 |
Nov 22, 2023 | 25.23 | 25.32 | 25.23 | 25.26 | 24.80 | 124,300 |
Nov 21, 2023 | 25.26 | 25.26 | 25.22 | 25.25 | 24.79 | 42,600 |
Nov 20, 2023 | 25.28 | 25.28 | 25.20 | 25.22 | 24.76 | 113,700 |
Nov 17, 2023 | 25.26 | 25.40 | 25.23 | 25.24 | 24.77 | 231,400 |
Nov 16, 2023 | 25.27 | 25.27 | 25.23 | 25.25 | 24.79 | 155,000 |
Nov 15, 2023 | 25.23 | 25.23 | 25.19 | 25.23 | 24.77 | 78,500 |
Nov 14, 2023 | 25.23 | 25.23 | 25.19 | 25.22 | 24.75 | 57,700 |
Nov 13, 2023 | 25.09 | 25.11 | 25.06 | 25.10 | 24.64 | 115,000 |
Nov 10, 2023 | 25.13 | 25.13 | 25.06 | 25.12 | 24.66 | 155,800 |
Nov 9, 2023 | 25.18 | 25.18 | 25.11 | 25.11 | 24.65 | 61,600 |
Nov 8, 2023 | 25.17 | 25.17 | 25.13 | 25.17 | 24.71 | 105,200 |
Nov 7, 2023 | 25.21 | 25.21 | 25.10 | 25.15 | 24.69 | 134,000 |
Nov 6, 2023 | 25.22 | 25.22 | 25.11 | 25.13 | 24.66 | 73,900 |
Nov 3, 2023 | 25.17 | 25.21 | 25.14 | 25.17 | 24.71 | 135,100 |
Nov 2, 2023 | 25.14 | 25.16 | 25.09 | 25.12 | 24.66 | 183,800 |
Nov 1, 2023 | 25.02 | 25.09 | 25.01 | 25.06 | 24.60 | 102,100 |
Oct 31, 2023 | 0.11 Dividend | |||||
Oct 31, 2023 | 25.02 | 25.04 | 24.97 | 25.00 | 24.54 | 218,800 |
Oct 30, 2023 | 25.16 | 25.16 | 25.09 | 25.10 | 24.53 | 133,300 |
Oct 27, 2023 | 25.17 | 25.24 | 25.10 | 25.11 | 24.54 | 141,800 |
Oct 26, 2023 | 25.12 | 25.12 | 25.08 | 25.08 | 24.50 | 103,800 |
Oct 25, 2023 | 25.08 | 25.11 | 25.04 | 25.06 | 24.49 | 85,500 |
Oct 24, 2023 | 25.09 | 25.09 | 25.06 | 25.07 | 24.50 | 141,000 |
Oct 23, 2023 | 25.06 | 25.08 | 25.05 | 25.08 | 24.51 | 244,700 |
Oct 20, 2023 | 25.05 | 25.08 | 25.03 | 25.08 | 24.51 | 157,200 |
Oct 19, 2023 | 24.99 | 25.03 | 24.98 | 25.03 | 24.46 | 75,600 |
Oct 18, 2023 | 25.01 | 25.01 | 24.99 | 25.01 | 24.44 | 57,600 |
Oct 17, 2023 | 25.10 | 25.10 | 25.01 | 25.03 | 24.46 | 112,100 |
Oct 16, 2023 | 25.09 | 25.09 | 25.04 | 25.06 | 24.49 | 73,800 |
Oct 13, 2023 | 25.11 | 25.11 | 25.06 | 25.07 | 24.49 | 104,100 |
Oct 12, 2023 | 25.10 | 25.14 | 25.06 | 25.10 | 24.53 | 182,100 |
Oct 11, 2023 | 25.18 | 25.18 | 25.08 | 25.10 | 24.53 | 62,900 |
Oct 10, 2023 | 25.11 | 25.13 | 25.08 | 25.11 | 24.54 | 117,100 |
Oct 9, 2023 | 25.16 | 25.16 | 25.09 | 25.12 | 24.55 | 285,800 |
Oct 6, 2023 | 25.05 | 25.07 | 25.04 | 25.05 | 24.48 | 72,700 |
Oct 5, 2023 | 25.11 | 25.11 | 25.06 | 25.07 | 24.50 | 57,400 |
Oct 4, 2023 | 25.07 | 25.07 | 24.99 | 25.02 | 24.45 | 205,400 |
Oct 3, 2023 | 25.03 | 25.03 | 25.00 | 25.00 | 24.43 | 136,200 |
Oct 2, 2023 | 25.01 | 25.05 | 25.01 | 25.04 | 24.47 | 74,300 |
Sep 29, 2023 | 0.10 Dividend | |||||
Sep 29, 2023 | 25.10 | 25.10 | 25.04 | 25.04 | 24.47 | 61,400 |
Sep 28, 2023 | 25.14 | 25.14 | 25.08 | 25.10 | 24.43 | 372,500 |
Sep 27, 2023 | 25.12 | 25.12 | 25.09 | 25.10 | 24.43 | 49,500 |
Sep 26, 2023 | 25.12 | 25.13 | 25.10 | 25.10 | 24.44 | 39,200 |
Sep 25, 2023 | 25.19 | 25.19 | 25.11 | 25.12 | 24.45 | 348,100 |
Sep 22, 2023 | 25.13 | 25.13 | 25.09 | 25.11 | 24.44 | 140,400 |
Sep 21, 2023 | 25.09 | 25.11 | 25.08 | 25.10 | 24.43 | 54,300 |
Sep 20, 2023 | 25.14 | 25.14 | 25.07 | 25.07 | 24.40 | 110,300 |
Sep 19, 2023 | 25.12 | 25.12 | 25.10 | 25.11 | 24.44 | 49,000 |
Sep 18, 2023 | 25.14 | 25.14 | 24.97 | 25.11 | 24.44 | 228,200 |
Sep 15, 2023 | 25.17 | 25.17 | 25.14 | 25.15 | 24.48 | 146,800 |
Sep 14, 2023 | 25.18 | 25.18 | 25.14 | 25.15 | 24.48 | 76,900 |
Sep 13, 2023 | 25.16 | 25.17 | 25.13 | 25.15 | 24.48 | 62,600 |
Sep 12, 2023 | 25.15 | 25.15 | 25.11 | 25.13 | 24.46 | 69,300 |
Sep 11, 2023 | 25.14 | 25.16 | 25.14 | 25.16 | 24.49 | 30,300 |
Sep 8, 2023 | 25.15 | 25.16 | 25.15 | 25.15 | 24.48 | 35,600 |
Sep 7, 2023 | 25.13 | 25.15 | 25.12 | 25.15 | 24.48 | 51,900 |
Sep 6, 2023 | 25.13 | 25.13 | 25.12 | 25.13 | 24.46 | 17,700 |
Sep 5, 2023 | 25.17 | 25.17 | 25.13 | 25.15 | 24.48 | 49,100 |
Sep 1, 2023 | 25.22 | 25.22 | 25.16 | 25.17 | 24.50 | 72,300 |
Aug 31, 2023 | 0.10 Dividend | |||||
Aug 31, 2023 | 25.22 | 25.22 | 25.14 | 25.18 | 24.51 | 69,100 |
Aug 30, 2023 | 25.27 | 25.27 | 25.24 | 25.25 | 24.48 | 52,800 |
Aug 29, 2023 | 25.18 | 25.23 | 25.14 | 25.22 | 24.45 | 65,700 |
Aug 28, 2023 | 25.16 | 25.18 | 25.15 | 25.18 | 24.41 | 51,700 |
Aug 25, 2023 | 25.21 | 25.21 | 25.15 | 25.17 | 24.40 | 65,500 |
Aug 24, 2023 | 25.19 | 25.22 | 25.15 | 25.20 | 24.43 | 81,900 |
Aug 23, 2023 | 25.17 | 25.22 | 25.16 | 25.22 | 24.45 | 99,300 |
Aug 22, 2023 | 25.14 | 25.15 | 25.13 | 25.15 | 24.38 | 50,600 |
Aug 21, 2023 | 25.15 | 25.17 | 25.14 | 25.16 | 24.39 | 67,400 |
Aug 18, 2023 | 25.15 | 25.20 | 25.15 | 25.20 | 24.43 | 37,500 |
Aug 17, 2023 | 25.17 | 25.17 | 25.13 | 25.17 | 24.40 | 68,200 |
Aug 16, 2023 | 25.14 | 25.17 | 25.11 | 25.16 | 24.39 | 152,000 |
Aug 15, 2023 | 25.14 | 25.17 | 25.13 | 25.15 | 24.38 | 66,500 |
Aug 14, 2023 | 25.15 | 25.17 | 25.13 | 25.13 | 24.36 | 30,200 |
Aug 11, 2023 | 25.19 | 25.27 | 25.17 | 25.23 | 24.46 | 58,300 |
Aug 10, 2023 | 25.25 | 25.26 | 25.20 | 25.22 | 24.45 | 1,447,000 |
Aug 9, 2023 | 25.27 | 25.27 | 25.21 | 25.22 | 24.45 | 91,100 |
Aug 8, 2023 | 25.25 | 25.26 | 25.17 | 25.26 | 24.49 | 75,600 |
Aug 7, 2023 | 25.28 | 25.28 | 25.22 | 25.26 | 24.49 | 49,200 |
Aug 4, 2023 | 25.19 | 25.23 | 25.19 | 25.23 | 24.46 | 54,800 |
Aug 3, 2023 | 25.18 | 25.19 | 25.13 | 25.17 | 24.40 | 67,500 |
Aug 2, 2023 | 25.12 | 25.16 | 25.12 | 25.15 | 24.38 | 65,200 |
Aug 1, 2023 | 25.20 | 25.20 | 25.13 | 25.19 | 24.42 | 54,900 |
Jul 31, 2023 | 0.09 Dividend | |||||
Jul 31, 2023 | 25.14 | 25.16 | 25.13 | 25.16 | 24.39 | 48,000 |
Jul 28, 2023 | 25.22 | 25.23 | 25.22 | 25.22 | 24.36 | 38,800 |
Jul 27, 2023 | 25.24 | 25.29 | 25.18 | 25.21 | 24.35 | 68,000 |
Jul 26, 2023 | 25.20 | 25.25 | 25.18 | 25.25 | 24.39 | 34,700 |
Jul 25, 2023 | 25.19 | 25.22 | 25.18 | 25.22 | 24.36 | 43,800 |
Jul 24, 2023 | 25.23 | 25.24 | 25.21 | 25.22 | 24.36 | 55,700 |
Jul 21, 2023 | 25.22 | 25.25 | 25.21 | 25.24 | 24.38 | 47,900 |
Jul 20, 2023 | 25.23 | 25.25 | 25.06 | 25.25 | 24.39 | 70,800 |
Jul 19, 2023 | 25.24 | 25.26 | 25.24 | 25.24 | 24.38 | 124,900 |
Jul 18, 2023 | 25.26 | 25.27 | 25.26 | 25.27 | 24.41 | 77,800 |
Jul 17, 2023 | 25.24 | 25.25 | 25.24 | 25.25 | 24.39 | 29,000 |
Jul 14, 2023 | 25.27 | 25.28 | 25.26 | 25.26 | 24.40 | 65,000 |
Jul 13, 2023 | 25.29 | 25.31 | 25.28 | 25.31 | 24.44 | 52,800 |
Jul 12, 2023 | 25.22 | 25.24 | 25.20 | 25.20 | 24.34 | 61,900 |
Jul 11, 2023 | 25.18 | 25.18 | 25.13 | 25.15 | 24.29 | 308,000 |
Jul 10, 2023 | 25.11 | 25.15 | 25.10 | 25.15 | 24.29 | 46,500 |
Jul 7, 2023 | 25.10 | 25.12 | 25.06 | 25.09 | 24.24 | 63,400 |
Jul 6, 2023 | 25.03 | 25.06 | 25.01 | 25.06 | 24.21 | 36,700 |
Jul 5, 2023 | 25.10 | 25.10 | 25.09 | 25.09 | 24.24 | 36,100 |
Jul 3, 2023 | 25.18 | 25.18 | 25.10 | 25.12 | 24.26 | 52,200 |
Jun 30, 2023 | 0.09 Dividend | |||||
Jun 30, 2023 | 25.09 | 25.11 | 25.08 | 25.10 | 24.25 | 32,000 |
Jun 29, 2023 | 25.21 | 25.21 | 25.17 | 25.19 | 24.25 | 50,700 |
Jun 28, 2023 | 25.23 | 25.25 | 25.22 | 25.25 | 24.31 | 66,500 |
Jun 27, 2023 | 25.26 | 25.27 | 25.21 | 25.23 | 24.29 | 63,200 |
Jun 26, 2023 | 25.26 | 25.27 | 25.24 | 25.26 | 24.31 | 47,400 |
Jun 23, 2023 | 25.26 | 25.26 | 25.23 | 25.24 | 24.29 | 20,600 |
Jun 22, 2023 | 25.25 | 25.29 | 25.23 | 25.24 | 24.30 | 88,600 |
Jun 21, 2023 | 25.24 | 25.28 | 25.23 | 25.27 | 24.32 | 185,100 |
Jun 20, 2023 | 25.25 | 25.28 | 25.25 | 25.28 | 24.33 | 56,000 |
Jun 16, 2023 | 25.23 | 25.25 | 25.22 | 25.25 | 24.30 | 55,500 |
Jun 15, 2023 | 25.25 | 25.31 | 25.25 | 25.30 | 24.35 | 73,800 |
Jun 14, 2023 | 25.28 | 25.31 | 25.19 | 25.23 | 24.29 | 83,300 |
Jun 13, 2023 | 25.55 | 25.55 | 25.24 | 25.26 | 24.31 | 218,800 |
Jun 12, 2023 | 25.28 | 25.31 | 25.27 | 25.31 | 24.36 | 86,900 |
Jun 9, 2023 | 25.29 | 25.29 | 25.27 | 25.29 | 24.34 | 66,200 |
Jun 8, 2023 | 25.30 | 25.35 | 25.30 | 25.34 | 24.39 | 153,200 |
Jun 7, 2023 | 25.34 | 25.34 | 25.27 | 25.30 | 24.35 | 139,700 |
Jun 6, 2023 | 25.32 | 25.32 | 25.29 | 25.31 | 24.36 | 72,000 |
Jun 5, 2023 | 25.29 | 25.34 | 25.27 | 25.33 | 24.38 | 80,000 |
Jun 2, 2023 | 25.36 | 25.36 | 25.33 | 25.33 | 24.39 | 47,600 |
Jun 1, 2023 | 25.36 | 25.39 | 25.35 | 25.39 | 24.44 | 408,600 |
May 31, 2023 | 0.10 Dividend | |||||
May 31, 2023 | 25.38 | 25.38 | 25.33 | 25.37 | 24.42 | 56,000 |
May 30, 2023 | 25.37 | 25.46 | 25.36 | 25.42 | 24.38 | 74,600 |
May 26, 2023 | 25.39 | 25.49 | 25.35 | 25.39 | 24.34 | 163,400 |
May 25, 2023 | 25.42 | 25.42 | 25.40 | 25.40 | 24.35 | 28,400 |
May 24, 2023 | 25.48 | 25.48 | 25.44 | 25.45 | 24.40 | 57,400 |
May 23, 2023 | 25.47 | 25.49 | 25.46 | 25.49 | 24.44 | 57,200 |
May 22, 2023 | 25.54 | 25.54 | 25.48 | 25.50 | 24.44 | 68,200 |
May 19, 2023 | 25.49 | 25.54 | 25.47 | 25.50 | 24.45 | 35,400 |
May 18, 2023 | 25.51 | 25.54 | 25.50 | 25.52 | 24.47 | 58,700 |
May 17, 2023 | 25.62 | 25.62 | 25.54 | 25.56 | 24.50 | 152,400 |
May 16, 2023 | 25.60 | 25.60 | 25.57 | 25.58 | 24.53 | 56,200 |
May 15, 2023 | 25.62 | 25.75 | 25.60 | 25.61 | 24.56 | 54,100 |
May 12, 2023 | 25.64 | 25.64 | 25.59 | 25.60 | 24.55 | 48,500 |
May 11, 2023 | 25.68 | 25.69 | 25.67 | 25.68 | 24.62 | 54,200 |
May 10, 2023 | 25.59 | 25.65 | 25.58 | 25.65 | 24.59 | 107,900 |
May 9, 2023 | 25.57 | 25.61 | 25.57 | 25.58 | 24.53 | 95,300 |
May 8, 2023 | 25.58 | 25.60 | 25.57 | 25.59 | 24.54 | 33,700 |
May 5, 2023 | 25.64 | 25.67 | 25.63 | 25.64 | 24.58 | 29,700 |
May 4, 2023 | 25.62 | 25.75 | 25.60 | 25.70 | 24.64 | 64,400 |
May 3, 2023 | 25.58 | 25.61 | 25.56 | 25.61 | 24.55 | 40,000 |
May 2, 2023 | 25.50 | 25.61 | 25.50 | 25.56 | 24.51 | 93,500 |
May 1, 2023 | 25.52 | 25.52 | 25.49 | 25.50 | 24.45 | 23,900 |
Apr 28, 2023 | 0.08 Dividend | |||||
Apr 28, 2023 | 25.55 | 25.55 | 25.50 | 25.51 | 24.46 | 83,400 |
Apr 27, 2023 | 25.60 | 25.61 | 25.59 | 25.60 | 24.47 | 21,400 |
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%