NYSEArca - Delayed Quote • USD
GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF (COMB)
At close: April 26 at 3:20 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 | 20.69 | 20.70 | 20.59 | 20.60 | 20.60 | 6,100 |
Apr 25, 2024 | 20.53 | 20.64 | 20.48 | 20.61 | 20.61 | 52,200 |
Apr 24, 2024 | 20.57 | 20.60 | 20.51 | 20.51 | 20.51 | 15,100 |
Apr 23, 2024 | 20.37 | 20.60 | 20.37 | 20.59 | 20.59 | 7,900 |
Apr 22, 2024 | 20.45 | 20.58 | 20.45 | 20.56 | 20.56 | 12,700 |
Apr 19, 2024 | 20.52 | 20.64 | 20.49 | 20.61 | 20.61 | 57,300 |
Apr 18, 2024 | 20.41 | 20.45 | 20.39 | 20.40 | 20.40 | 4,100 |
Apr 17, 2024 | 20.51 | 20.59 | 20.40 | 20.44 | 20.44 | 17,800 |
Apr 16, 2024 | 20.52 | 20.57 | 20.42 | 20.55 | 20.55 | 23,700 |
Apr 15, 2024 | 20.51 | 20.61 | 20.41 | 20.60 | 20.60 | 13,000 |
Apr 12, 2024 | 20.78 | 20.86 | 20.49 | 20.49 | 20.49 | 27,300 |
Apr 11, 2024 | 20.53 | 20.53 | 20.43 | 20.51 | 20.51 | 13,400 |
Apr 10, 2024 | 20.59 | 20.60 | 20.49 | 20.59 | 20.59 | 22,800 |
Apr 9, 2024 | 20.66 | 20.69 | 20.52 | 20.58 | 20.58 | 21,500 |
Apr 8, 2024 | 20.62 | 20.63 | 20.49 | 20.58 | 20.58 | 28,600 |
Apr 5, 2024 | 20.45 | 20.62 | 20.43 | 20.56 | 20.56 | 21,700 |
Apr 4, 2024 | 20.30 | 20.47 | 20.30 | 20.37 | 20.37 | 10,600 |
Apr 3, 2024 | 20.27 | 20.38 | 20.26 | 20.37 | 20.37 | 41,300 |
Apr 2, 2024 | 20.08 | 20.19 | 20.08 | 20.12 | 20.12 | 15,900 |
Apr 1, 2024 | 19.97 | 20.00 | 19.89 | 20.00 | 20.00 | 281,200 |
Mar 28, 2024 | 19.68 | 19.89 | 19.68 | 19.87 | 19.87 | 22,800 |
Mar 27, 2024 | 19.60 | 19.65 | 19.57 | 19.62 | 19.62 | 15,200 |
Mar 26, 2024 | 19.80 | 19.80 | 19.65 | 19.68 | 19.68 | 11,200 |
Mar 25, 2024 | 19.71 | 19.85 | 19.71 | 19.78 | 19.78 | 29,000 |
Mar 22, 2024 | 19.73 | 19.74 | 19.66 | 19.69 | 19.69 | 13,600 |
Mar 21, 2024 | 19.94 | 19.94 | 19.72 | 19.81 | 19.81 | 17,900 |
Mar 20, 2024 | 19.76 | 19.90 | 19.71 | 19.90 | 19.90 | 8,000 |
Mar 19, 2024 | 19.78 | 19.87 | 19.78 | 19.83 | 19.83 | 21,400 |
Mar 18, 2024 | 19.87 | 19.89 | 19.79 | 19.88 | 19.88 | 36,100 |
Mar 15, 2024 | 19.72 | 19.81 | 19.68 | 19.75 | 19.75 | 15,200 |
Mar 14, 2024 | 19.69 | 19.77 | 19.68 | 19.74 | 19.74 | 16,800 |
Mar 13, 2024 | 19.62 | 19.73 | 19.58 | 19.72 | 19.72 | 16,100 |
Mar 12, 2024 | 19.50 | 19.59 | 19.50 | 19.56 | 19.56 | 9,200 |
Mar 11, 2024 | 19.45 | 19.59 | 19.43 | 19.58 | 19.58 | 50,500 |
Mar 8, 2024 | 19.49 | 19.50 | 19.42 | 19.49 | 19.49 | 8,500 |
Mar 7, 2024 | 19.53 | 19.59 | 19.51 | 19.54 | 19.54 | 34,700 |
Mar 6, 2024 | 19.47 | 19.51 | 19.42 | 19.45 | 19.45 | 12,500 |
Mar 5, 2024 | 19.38 | 19.41 | 19.31 | 19.34 | 19.34 | 10,100 |
Mar 4, 2024 | 19.48 | 19.50 | 19.39 | 19.43 | 19.43 | 12,600 |
Mar 1, 2024 | 19.21 | 19.32 | 19.18 | 19.28 | 19.28 | 8,300 |
Feb 29, 2024 | 19.13 | 19.27 | 19.13 | 19.18 | 19.18 | 13,500 |
Feb 28, 2024 | 19.21 | 19.22 | 19.17 | 19.18 | 19.18 | 16,300 |
Feb 27, 2024 | 19.17 | 19.22 | 19.16 | 19.16 | 19.16 | 18,600 |
Feb 26, 2024 | 18.93 | 19.05 | 18.93 | 19.04 | 19.04 | 19,900 |
Feb 23, 2024 | 18.99 | 18.99 | 18.92 | 18.94 | 18.94 | 26,200 |
Feb 22, 2024 | 19.09 | 19.16 | 19.08 | 19.16 | 19.16 | 16,700 |
Feb 21, 2024 | 19.18 | 19.18 | 19.11 | 19.17 | 19.17 | 11,500 |
Feb 20, 2024 | 19.08 | 19.09 | 18.99 | 19.05 | 19.05 | 21,200 |
Feb 16, 2024 | 19.00 | 19.13 | 18.99 | 19.07 | 19.07 | 12,900 |
Feb 15, 2024 | 18.96 | 19.04 | 18.96 | 18.99 | 18.99 | 36,600 |
Feb 14, 2024 | 19.05 | 19.11 | 18.90 | 18.90 | 18.90 | 35,000 |
Feb 13, 2024 | 19.12 | 19.12 | 19.04 | 19.05 | 19.05 | 11,300 |
Feb 12, 2024 | 19.21 | 19.26 | 19.16 | 19.21 | 19.21 | 17,300 |
Feb 9, 2024 | 19.25 | 19.26 | 19.18 | 19.20 | 19.20 | 17,700 |
Feb 8, 2024 | 19.18 | 19.25 | 19.18 | 19.24 | 19.24 | 19,700 |
Feb 7, 2024 | 19.17 | 19.21 | 19.14 | 19.20 | 19.20 | 23,600 |
Feb 6, 2024 | 19.15 | 19.17 | 19.12 | 19.16 | 19.16 | 12,600 |
Feb 5, 2024 | 19.05 | 19.14 | 18.99 | 19.11 | 19.11 | 47,400 |
Feb 2, 2024 | 19.19 | 19.19 | 19.13 | 19.15 | 19.15 | 138,000 |
Feb 1, 2024 | 19.43 | 19.50 | 19.28 | 19.31 | 19.31 | 14,000 |
Jan 31, 2024 | 19.55 | 19.58 | 19.47 | 19.51 | 19.51 | 16,600 |
Jan 30, 2024 | 19.44 | 19.62 | 19.44 | 19.60 | 19.60 | 26,300 |
Jan 29, 2024 | 19.44 | 19.44 | 19.35 | 19.43 | 19.43 | 67,100 |
Jan 26, 2024 | 19.47 | 19.59 | 19.39 | 19.58 | 19.58 | 27,800 |
Jan 25, 2024 | 19.57 | 19.58 | 19.45 | 19.55 | 19.55 | 12,300 |
Jan 24, 2024 | 19.42 | 19.50 | 19.41 | 19.50 | 19.50 | 49,300 |
Jan 23, 2024 | 19.20 | 19.34 | 19.20 | 19.33 | 19.33 | 71,600 |
Jan 22, 2024 | 19.03 | 19.19 | 19.03 | 19.13 | 19.13 | 32,400 |
Jan 19, 2024 | 19.30 | 19.30 | 19.13 | 19.14 | 19.14 | 66,400 |
Jan 18, 2024 | 19.03 | 19.25 | 19.03 | 19.23 | 19.23 | 37,100 |
Jan 17, 2024 | 19.07 | 19.12 | 19.03 | 19.10 | 19.10 | 14,600 |
Jan 16, 2024 | 19.34 | 19.34 | 19.19 | 19.21 | 19.21 | 66,200 |
Jan 12, 2024 | 19.57 | 19.59 | 19.35 | 19.37 | 19.37 | 28,300 |
Jan 11, 2024 | 19.39 | 19.43 | 19.30 | 19.33 | 19.33 | 68,100 |
Jan 10, 2024 | 19.35 | 19.39 | 19.22 | 19.22 | 19.22 | 12,900 |
Jan 9, 2024 | 19.37 | 19.47 | 19.33 | 19.42 | 19.42 | 34,600 |
Jan 8, 2024 | 19.15 | 19.26 | 19.09 | 19.24 | 19.24 | 33,100 |
Jan 5, 2024 | 19.45 | 19.52 | 19.42 | 19.46 | 19.46 | 23,900 |
Jan 4, 2024 | 19.41 | 19.43 | 19.30 | 19.43 | 19.43 | 16,900 |
Jan 3, 2024 | 19.34 | 19.45 | 19.32 | 19.42 | 19.42 | 72,600 |
Jan 2, 2024 | 19.51 | 19.54 | 19.29 | 19.31 | 19.31 | 35,400 |
Dec 29, 2023 | 19.58 | 19.58 | 19.43 | 19.43 | 19.43 | 108,700 |
Dec 28, 2023 | 19.67 | 19.74 | 19.59 | 19.62 | 19.62 | 88,600 |
Dec 27, 2023 | 19.73 | 19.80 | 19.69 | 19.69 | 19.69 | 36,900 |
Dec 26, 2023 | 19.83 | 19.99 | 18.86 | 19.68 | 19.68 | 51,500 |
Dec 22, 2023 | 19.62 | 19.66 | 19.54 | 19.59 | 19.59 | 30,900 |
Dec 21, 2023 | 19.46 | 19.53 | 19.46 | 19.53 | 19.53 | 40,000 |
Dec 20, 2023 | 19.65 | 19.67 | 19.43 | 19.43 | 19.43 | 54,400 |
Dec 19, 2023 | 19.52 | 19.67 | 19.51 | 19.67 | 19.67 | 54,100 |
Dec 18, 2023 | 19.58 | 19.68 | 19.51 | 19.52 | 19.52 | 325,100 |
Dec 15, 2023 | 19.48 | 19.49 | 19.37 | 19.45 | 19.45 | 87,600 |
Dec 14, 2023 | 19.34 | 19.43 | 19.34 | 19.42 | 19.42 | 352,200 |
Dec 13, 2023 | 1.13 Dividend | |||||
Dec 13, 2023 | 18.97 | 19.14 | 18.91 | 19.10 | 19.10 | 97,400 |
Dec 12, 2023 | 20.16 | 20.17 | 20.08 | 20.10 | 18.97 | 28,700 |
Dec 11, 2023 | 20.22 | 20.34 | 20.16 | 20.34 | 19.19 | 55,700 |
Dec 8, 2023 | 20.44 | 20.53 | 20.35 | 20.40 | 19.25 | 44,300 |
Dec 7, 2023 | 20.40 | 20.41 | 20.32 | 20.41 | 19.26 | 66,600 |
Dec 6, 2023 | 20.65 | 20.65 | 20.30 | 20.32 | 19.18 | 240,200 |
Dec 5, 2023 | 20.82 | 20.89 | 20.71 | 20.73 | 19.56 | 46,200 |
Dec 4, 2023 | 20.94 | 20.94 | 20.81 | 20.84 | 19.67 | 104,800 |
Dec 1, 2023 | 21.09 | 21.30 | 21.05 | 21.05 | 19.86 | 123,900 |
Nov 30, 2023 | 21.32 | 21.34 | 21.11 | 21.13 | 19.94 | 20,400 |
Nov 29, 2023 | 21.26 | 21.31 | 21.15 | 21.27 | 20.08 | 11,500 |
Nov 28, 2023 | 21.08 | 21.27 | 21.06 | 21.19 | 20.00 | 30,900 |
Nov 27, 2023 | 21.10 | 21.10 | 20.97 | 20.99 | 19.81 | 22,000 |
Nov 24, 2023 | 21.19 | 21.21 | 21.10 | 21.10 | 19.92 | 14,000 |
Nov 22, 2023 | 21.11 | 21.25 | 21.07 | 21.25 | 20.05 | 27,600 |
Nov 21, 2023 | 21.38 | 21.42 | 21.35 | 21.37 | 20.17 | 453,400 |
Nov 20, 2023 | 21.24 | 21.33 | 21.24 | 21.32 | 20.12 | 19,200 |
Nov 17, 2023 | 21.09 | 21.18 | 21.09 | 21.18 | 19.99 | 6,100 |
Nov 16, 2023 | 21.29 | 21.29 | 21.10 | 21.12 | 19.93 | 19,500 |
Nov 15, 2023 | 21.48 | 21.52 | 21.42 | 21.45 | 20.24 | 37,000 |
Nov 14, 2023 | 21.56 | 21.59 | 21.44 | 21.47 | 20.26 | 28,800 |
Nov 13, 2023 | 21.15 | 21.46 | 21.15 | 21.46 | 20.25 | 25,500 |
Nov 10, 2023 | 21.12 | 21.12 | 21.08 | 21.08 | 19.89 | 9,200 |
Nov 9, 2023 | 21.25 | 21.31 | 21.14 | 21.18 | 19.99 | 11,600 |
Nov 8, 2023 | 21.37 | 21.39 | 21.18 | 21.22 | 20.02 | 16,000 |
Nov 7, 2023 | 21.51 | 21.52 | 21.37 | 21.39 | 20.19 | 13,700 |
Nov 6, 2023 | 21.87 | 21.87 | 21.76 | 21.77 | 20.54 | 38,000 |
Nov 3, 2023 | 21.77 | 21.93 | 21.77 | 21.81 | 20.58 | 11,300 |
Nov 2, 2023 | 21.64 | 21.80 | 21.64 | 21.80 | 20.57 | 23,600 |
Nov 1, 2023 | 21.73 | 21.78 | 21.52 | 21.52 | 20.31 | 209,000 |
Oct 31, 2023 | 21.73 | 21.82 | 21.65 | 21.71 | 20.49 | 16,300 |
Oct 30, 2023 | 21.80 | 21.80 | 21.62 | 21.64 | 20.42 | 17,700 |
Oct 27, 2023 | 21.84 | 21.91 | 21.74 | 21.88 | 20.65 | 9,100 |
Oct 26, 2023 | 21.66 | 21.70 | 21.62 | 21.68 | 20.46 | 11,100 |
Oct 25, 2023 | 21.66 | 21.76 | 21.58 | 21.75 | 20.53 | 29,300 |
Oct 24, 2023 | 21.61 | 21.68 | 21.54 | 21.64 | 20.42 | 11,000 |
Oct 23, 2023 | 21.79 | 21.83 | 21.69 | 21.70 | 20.48 | 13,600 |
Oct 20, 2023 | 21.95 | 22.08 | 21.85 | 21.85 | 20.62 | 19,600 |
Oct 19, 2023 | 21.80 | 22.03 | 21.79 | 21.99 | 20.75 | 83,900 |
Oct 18, 2023 | 21.88 | 21.92 | 21.81 | 21.89 | 20.66 | 52,100 |
Oct 17, 2023 | 21.62 | 21.72 | 21.61 | 21.72 | 20.50 | 49,800 |
Oct 16, 2023 | 21.67 | 21.68 | 21.61 | 21.67 | 20.45 | 41,800 |
Oct 13, 2023 | 21.68 | 21.78 | 21.59 | 21.78 | 20.55 | 30,500 |
Oct 12, 2023 | 21.31 | 21.38 | 21.25 | 21.37 | 20.17 | 64,600 |
Oct 11, 2023 | 21.31 | 21.32 | 21.19 | 21.31 | 20.11 | 40,100 |
Oct 10, 2023 | 21.43 | 21.43 | 21.33 | 21.39 | 20.19 | 38,200 |
Oct 9, 2023 | 21.41 | 21.47 | 21.35 | 21.47 | 20.26 | 36,900 |
Oct 6, 2023 | 21.12 | 21.20 | 21.01 | 21.18 | 19.99 | 20,200 |
Oct 5, 2023 | 20.85 | 21.03 | 20.85 | 20.98 | 19.80 | 18,000 |
Oct 4, 2023 | 21.21 | 21.21 | 20.95 | 20.98 | 19.80 | 33,500 |
Oct 3, 2023 | 21.38 | 21.39 | 21.30 | 21.36 | 20.16 | 41,000 |
Oct 2, 2023 | 21.54 | 21.54 | 21.38 | 21.44 | 20.23 | 128,400 |
Sep 29, 2023 | 21.92 | 21.92 | 21.57 | 21.59 | 20.37 | 79,600 |
Sep 28, 2023 | 21.84 | 21.91 | 21.78 | 21.86 | 20.63 | 175,700 |
Sep 27, 2023 | 21.77 | 21.87 | 21.41 | 21.80 | 20.57 | 236,200 |
Sep 26, 2023 | 21.68 | 21.74 | 21.66 | 21.71 | 20.49 | 37,200 |
Sep 25, 2023 | 21.84 | 21.84 | 21.72 | 21.81 | 20.58 | 33,600 |
Sep 22, 2023 | 21.96 | 21.96 | 21.85 | 21.88 | 20.65 | 26,600 |
Sep 21, 2023 | 21.99 | 22.00 | 21.82 | 21.83 | 20.60 | 17,900 |
Sep 20, 2023 | 22.04 | 22.13 | 22.00 | 22.00 | 20.76 | 19,000 |
Sep 19, 2023 | 22.18 | 22.20 | 22.13 | 22.18 | 20.93 | 14,300 |
Sep 18, 2023 | 22.10 | 22.13 | 22.06 | 22.10 | 20.86 | 12,500 |
Sep 15, 2023 | 22.13 | 22.18 | 22.10 | 22.11 | 20.86 | 21,600 |
Sep 14, 2023 | 22.12 | 22.19 | 22.08 | 22.18 | 20.93 | 30,800 |
Sep 13, 2023 | 22.03 | 22.05 | 21.97 | 22.04 | 20.80 | 28,800 |
Sep 12, 2023 | 21.93 | 22.01 | 21.91 | 21.99 | 20.75 | 13,000 |
Sep 11, 2023 | 22.00 | 22.00 | 21.91 | 21.94 | 20.71 | 26,300 |
Sep 8, 2023 | 21.83 | 21.87 | 21.80 | 21.80 | 20.57 | 8,200 |
Sep 7, 2023 | 21.82 | 21.86 | 21.77 | 21.83 | 20.61 | 6,200 |
Sep 6, 2023 | 21.85 | 21.91 | 21.82 | 21.91 | 20.68 | 16,700 |
Sep 5, 2023 | 21.95 | 21.96 | 21.89 | 21.92 | 20.69 | 31,600 |
Sep 1, 2023 | 22.01 | 22.01 | 21.92 | 21.97 | 20.73 | 41,500 |
Aug 31, 2023 | 21.82 | 21.85 | 21.78 | 21.81 | 20.58 | 8,700 |
Aug 30, 2023 | 21.82 | 21.82 | 21.74 | 21.82 | 20.59 | 6,600 |
Aug 29, 2023 | 21.65 | 21.76 | 21.63 | 21.76 | 20.53 | 13,300 |
Aug 28, 2023 | 21.70 | 21.77 | 21.66 | 21.69 | 20.47 | 391,900 |
Aug 25, 2023 | 21.60 | 21.70 | 21.57 | 21.70 | 20.48 | 16,800 |
Aug 24, 2023 | 21.36 | 21.53 | 21.34 | 21.49 | 20.28 | 15,800 |
Aug 23, 2023 | 21.34 | 21.52 | 21.34 | 21.44 | 20.23 | 13,600 |
Aug 22, 2023 | 21.44 | 21.44 | 21.32 | 21.32 | 20.12 | 27,000 |
Aug 21, 2023 | 21.53 | 21.53 | 21.37 | 21.38 | 20.18 | 12,100 |
Aug 18, 2023 | 21.31 | 21.40 | 21.31 | 21.39 | 20.19 | 10,600 |
Aug 17, 2023 | 21.33 | 21.36 | 21.25 | 21.25 | 20.05 | 16,900 |
Aug 16, 2023 | 21.30 | 21.37 | 21.17 | 21.17 | 19.98 | 84,000 |
Aug 15, 2023 | 21.41 | 21.41 | 21.26 | 21.27 | 20.08 | 20,300 |
Aug 14, 2023 | 21.53 | 21.56 | 21.46 | 21.51 | 20.30 | 87,000 |
Aug 11, 2023 | 21.62 | 21.67 | 21.60 | 21.62 | 20.40 | 20,000 |
Aug 10, 2023 | 21.79 | 21.84 | 21.66 | 21.67 | 20.45 | 455,000 |
Aug 9, 2023 | 21.85 | 21.86 | 21.76 | 21.82 | 20.59 | 36,900 |
Aug 8, 2023 | 21.45 | 21.69 | 21.39 | 21.67 | 20.45 | 42,200 |
Aug 7, 2023 | 21.74 | 21.77 | 21.61 | 21.77 | 20.54 | 4,600 |
Aug 4, 2023 | 21.69 | 21.74 | 21.64 | 21.70 | 20.48 | 26,700 |
Aug 3, 2023 | 21.54 | 21.64 | 21.48 | 21.61 | 20.39 | 32,300 |
Aug 2, 2023 | 21.75 | 21.75 | 21.45 | 21.49 | 20.28 | 1,217,000 |
Aug 1, 2023 | 21.80 | 21.87 | 21.73 | 21.86 | 20.63 | 184,300 |
Jul 31, 2023 | 21.89 | 22.00 | 21.88 | 21.98 | 20.75 | 32,900 |
Jul 28, 2023 | 21.84 | 21.96 | 21.79 | 21.92 | 20.69 | 26,300 |
Jul 27, 2023 | 21.95 | 21.95 | 21.81 | 21.86 | 20.63 | 26,400 |
Jul 26, 2023 | 21.99 | 22.04 | 21.97 | 22.02 | 20.78 | 25,200 |
Jul 25, 2023 | 21.99 | 22.15 | 21.95 | 22.11 | 20.86 | 59,500 |
Jul 24, 2023 | 21.85 | 22.06 | 21.84 | 22.01 | 20.77 | 33,900 |
Jul 21, 2023 | 21.63 | 21.73 | 21.63 | 21.73 | 20.51 | 17,300 |
Jul 20, 2023 | 21.74 | 21.74 | 21.63 | 21.68 | 20.46 | 26,100 |
Jul 19, 2023 | 21.58 | 21.67 | 21.50 | 21.58 | 20.36 | 27,900 |
Jul 18, 2023 | 21.27 | 21.48 | 21.27 | 21.44 | 20.23 | 19,300 |
Jul 17, 2023 | 21.24 | 21.24 | 21.14 | 21.17 | 19.98 | 56,100 |
Jul 14, 2023 | 21.39 | 21.39 | 21.27 | 21.35 | 20.15 | 24,000 |
Jul 13, 2023 | 21.18 | 21.36 | 21.18 | 21.36 | 20.16 | 12,900 |
Jul 12, 2023 | 21.24 | 21.27 | 21.09 | 21.13 | 19.94 | 19,200 |
Jul 11, 2023 | 20.93 | 21.06 | 20.91 | 21.06 | 19.87 | 20,000 |
Jul 10, 2023 | 20.86 | 20.92 | 20.83 | 20.85 | 19.68 | 17,300 |
Jul 7, 2023 | 20.70 | 20.86 | 20.70 | 20.76 | 19.59 | 16,900 |
Jul 6, 2023 | 20.74 | 20.74 | 20.57 | 20.72 | 19.55 | 17,200 |
Jul 5, 2023 | 20.91 | 20.91 | 20.74 | 20.76 | 19.59 | 32,000 |
Jul 3, 2023 | 20.76 | 20.79 | 20.69 | 20.71 | 19.54 | 30,500 |
Jun 30, 2023 | 20.55 | 20.71 | 20.55 | 20.65 | 19.49 | 27,600 |
Jun 29, 2023 | 20.31 | 20.46 | 20.31 | 20.40 | 19.25 | 89,700 |
Jun 28, 2023 | 20.45 | 20.50 | 20.38 | 20.40 | 19.25 | 20,800 |
Jun 27, 2023 | 20.75 | 20.75 | 20.59 | 20.61 | 19.45 | 77,600 |
Jun 26, 2023 | 20.98 | 20.98 | 20.83 | 20.89 | 19.71 | 41,400 |
Jun 23, 2023 | 20.74 | 20.84 | 20.69 | 20.81 | 19.64 | 19,800 |
Jun 22, 2023 | 21.11 | 21.11 | 20.91 | 21.03 | 19.85 | 20,900 |
Jun 21, 2023 | 21.04 | 21.32 | 21.04 | 21.30 | 20.10 | 25,600 |
Jun 20, 2023 | 21.15 | 21.15 | 21.04 | 21.12 | 19.93 | 23,200 |
Jun 16, 2023 | 21.20 | 21.41 | 21.20 | 21.36 | 20.16 | 24,000 |
Jun 15, 2023 | 20.70 | 21.10 | 20.70 | 21.05 | 19.87 | 34,500 |
Jun 14, 2023 | 20.66 | 20.68 | 20.52 | 20.60 | 19.44 | 11,800 |
Jun 13, 2023 | 20.57 | 20.61 | 20.51 | 20.51 | 19.35 | 33,100 |
Jun 12, 2023 | 20.31 | 20.38 | 20.26 | 20.30 | 19.16 | 28,400 |
Jun 9, 2023 | 20.53 | 20.63 | 20.48 | 20.48 | 19.33 | 12,500 |
Jun 8, 2023 | 20.51 | 20.63 | 20.40 | 20.58 | 19.42 | 12,100 |
Jun 7, 2023 | 20.46 | 20.57 | 20.41 | 20.45 | 19.30 | 22,700 |
Jun 6, 2023 | 20.28 | 20.43 | 20.23 | 20.39 | 19.24 | 40,600 |
Jun 5, 2023 | 20.42 | 20.42 | 20.28 | 20.28 | 19.14 | 40,300 |
Jun 2, 2023 | 20.33 | 20.33 | 20.19 | 20.26 | 19.12 | 26,700 |
Jun 1, 2023 | 19.96 | 20.19 | 19.96 | 20.13 | 19.00 | 43,500 |
May 31, 2023 | 19.84 | 19.97 | 19.83 | 19.85 | 18.73 | 41,500 |
May 30, 2023 | 20.05 | 20.05 | 19.88 | 19.99 | 18.86 | 55,600 |
May 26, 2023 | 20.28 | 20.32 | 20.18 | 20.18 | 19.04 | 47,700 |
May 25, 2023 | 20.24 | 20.24 | 20.02 | 20.10 | 18.97 | 91,400 |
May 24, 2023 | 20.44 | 20.46 | 20.29 | 20.38 | 19.23 | 33,800 |
May 23, 2023 | 20.39 | 20.47 | 20.36 | 20.36 | 19.21 | 461,400 |
May 22, 2023 | 20.41 | 20.46 | 20.38 | 20.45 | 19.30 | 25,400 |
May 19, 2023 | 20.62 | 20.69 | 20.48 | 20.48 | 19.33 | 13,900 |
May 18, 2023 | 20.34 | 20.50 | 20.34 | 20.50 | 19.35 | 58,500 |
May 17, 2023 | 20.55 | 20.61 | 20.47 | 20.53 | 19.37 | 25,700 |
May 16, 2023 | 20.70 | 20.70 | 20.45 | 20.45 | 19.30 | 35,500 |
May 15, 2023 | 20.62 | 20.77 | 20.62 | 20.72 | 19.55 | 68,800 |
May 12, 2023 | 20.43 | 20.58 | 20.42 | 20.46 | 19.31 | 26,300 |
May 11, 2023 | 20.58 | 20.63 | 20.45 | 20.49 | 19.34 | 25,700 |
May 10, 2023 | 20.83 | 20.86 | 20.74 | 20.80 | 19.62 | 28,100 |
May 9, 2023 | 20.92 | 20.98 | 20.80 | 20.94 | 19.76 | 14,700 |
May 8, 2023 | 21.00 | 21.02 | 20.93 | 21.00 | 19.82 | 24,200 |
May 5, 2023 | 20.68 | 20.86 | 20.68 | 20.79 | 19.62 | 59,500 |
May 4, 2023 | 20.50 | 20.98 | 20.46 | 20.53 | 19.37 | 26,700 |
May 3, 2023 | 20.54 | 20.57 | 20.44 | 20.54 | 19.38 | 56,600 |
May 2, 2023 | 20.84 | 20.84 | 20.67 | 20.67 | 19.51 | 40,500 |
May 1, 2023 | 21.08 | 21.11 | 20.89 | 20.95 | 19.77 | 29,000 |
Apr 28, 2023 | 20.89 | 21.12 | 20.86 | 21.07 | 19.88 | 17,300 |
Apr 27, 2023 | 20.83 | 20.94 | 20.78 | 20.89 | 19.71 | 128,000 |
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%