Toronto - Free Realtime Quote • CAD
Desjardins Canadian Universe Bond Index ETF (DCU.TO)
As of April 24 at 3:59 PM EDT. Market Open.
Currency in CAD 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 25, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
Apr 24, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 200 |
Apr 23, 2024 | 17.06 | 17.07 | 17.06 | 17.07 | 17.07 | 1,200 |
Apr 22, 2024 | 0.04 Dividend | |||||
Apr 22, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
Apr 19, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.08 | - |
Apr 18, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.14 | 1,000 |
Apr 17, 2024 | 17.18 | 17.18 | 17.17 | 17.17 | 17.13 | 12,400 |
Apr 16, 2024 | 17.11 | 17.15 | 17.11 | 17.14 | 17.10 | 3,800 |
Apr 15, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.21 | - |
Apr 12, 2024 | 17.26 | 17.26 | 17.25 | 17.25 | 17.21 | 5,800 |
Apr 11, 2024 | 17.20 | 17.20 | 17.17 | 17.17 | 17.13 | 3,100 |
Apr 10, 2024 | 17.19 | 17.21 | 17.19 | 17.20 | 17.16 | 5,800 |
Apr 9, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.22 | - |
Apr 8, 2024 | 17.23 | 17.27 | 17.23 | 17.27 | 17.23 | 3,600 |
Apr 5, 2024 | 17.33 | 17.33 | 17.30 | 17.30 | 17.26 | 18,700 |
Apr 4, 2024 | 17.32 | 17.32 | 17.31 | 17.31 | 17.27 | 3,200 |
Apr 3, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.22 | - |
Apr 2, 2024 | 17.24 | 17.25 | 17.23 | 17.25 | 17.21 | 3,000 |
Apr 1, 2024 | 17.33 | 17.33 | 17.29 | 17.29 | 17.25 | 5,400 |
Mar 28, 2024 | 17.43 | 17.46 | 17.43 | 17.46 | 17.42 | 8,100 |
Mar 27, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.37 | 3,000 |
Mar 26, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.30 | 500 |
Mar 25, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.37 | 900 |
Mar 22, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.37 | 200 |
Mar 21, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.32 | - |
Mar 20, 2024 | 0.04 Dividend | |||||
Mar 20, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.28 | 100 |
Mar 19, 2024 | 17.40 | 17.40 | 17.37 | 17.37 | 17.29 | 7,400 |
Mar 18, 2024 | 17.32 | 17.33 | 17.31 | 17.31 | 17.23 | 1,500 |
Mar 15, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.27 | 1,100 |
Mar 14, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.38 | - |
Mar 13, 2024 | 17.45 | 17.48 | 17.45 | 17.46 | 17.38 | 6,000 |
Mar 12, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.42 | 100 |
Mar 11, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.48 | 500 |
Mar 8, 2024 | 17.55 | 17.56 | 17.55 | 17.56 | 17.48 | 300 |
Mar 7, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.47 | 500 |
Mar 6, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.49 | 700 |
Mar 5, 2024 | 17.52 | 17.54 | 17.52 | 17.54 | 17.46 | 13,600 |
Mar 4, 2024 | 17.43 | 17.44 | 17.43 | 17.44 | 17.36 | 7,800 |
Mar 1, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.31 | 300 |
Feb 29, 2024 | 17.34 | 17.40 | 17.34 | 17.40 | 17.32 | 5,500 |
Feb 28, 2024 | 17.33 | 17.33 | 17.32 | 17.32 | 17.24 | 2,100 |
Feb 27, 2024 | 17.33 | 17.34 | 17.33 | 17.34 | 17.26 | 6,700 |
Feb 26, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.33 | 400 |
Feb 23, 2024 | 17.39 | 17.41 | 17.39 | 17.41 | 17.33 | 2,800 |
Feb 22, 2024 | 17.34 | 17.34 | 17.30 | 17.33 | 17.25 | 30,100 |
Feb 21, 2024 | 0.03 Dividend | |||||
Feb 21, 2024 | 17.39 | 17.39 | 17.32 | 17.32 | 17.24 | 1,900 |
Feb 20, 2024 | 17.40 | 17.40 | 17.37 | 17.38 | 17.27 | 6,200 |
Feb 16, 2024 | 17.31 | 17.35 | 17.31 | 17.34 | 17.23 | 8,600 |
Feb 15, 2024 | 17.35 | 17.35 | 17.33 | 17.33 | 17.22 | 5,500 |
Feb 14, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.19 | - |
Feb 13, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.19 | - |
Feb 12, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.19 | 3,900 |
Feb 9, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.18 | 200 |
Feb 8, 2024 | 17.30 | 17.32 | 17.30 | 17.32 | 17.21 | 13,500 |
Feb 7, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.32 | - |
Feb 6, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.27 | 100 |
Feb 5, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.25 | 17,100 |
Feb 2, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.35 | 2,300 |
Feb 1, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.38 | - |
Jan 31, 2024 | 17.43 | 17.50 | 17.43 | 17.48 | 17.37 | 500 |
Jan 30, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.25 | - |
Jan 29, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.17 | - |
Jan 26, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.18 | 1,600 |
Jan 25, 2024 | 17.33 | 17.35 | 17.33 | 17.34 | 17.23 | 9,400 |
Jan 24, 2024 | 17.37 | 17.39 | 17.29 | 17.31 | 17.20 | 621,900 |
Jan 23, 2024 | 0.04 Dividend | |||||
Jan 23, 2024 | 17.34 | 17.34 | 17.30 | 17.33 | 17.22 | 9,700 |
Jan 22, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.23 | 300 |
Jan 19, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.18 | 19,100 |
Jan 18, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.25 | - |
Jan 17, 2024 | 17.44 | 17.44 | 17.40 | 17.40 | 17.25 | 3,500 |
Jan 16, 2024 | 17.55 | 17.55 | 17.53 | 17.53 | 17.38 | 3,000 |
Jan 15, 2024 | 17.64 | 17.64 | 17.63 | 17.63 | 17.48 | 100 |
Jan 12, 2024 | 17.63 | 17.67 | 17.63 | 17.64 | 17.49 | 9,700 |
Jan 11, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.45 | - |
Jan 10, 2024 | 17.67 | 17.67 | 17.60 | 17.60 | 17.45 | 3,600 |
Jan 9, 2024 | 17.59 | 17.66 | 17.59 | 17.65 | 17.50 | 8,300 |
Jan 8, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.52 | 100 |
Jan 5, 2024 | 17.58 | 17.68 | 17.58 | 17.59 | 17.44 | 26,800 |
Jan 4, 2024 | 17.67 | 17.67 | 17.63 | 17.64 | 17.49 | 28,400 |
Jan 3, 2024 | 17.66 | 17.73 | 17.66 | 17.73 | 17.58 | 1,900 |
Jan 2, 2024 | 17.73 | 17.73 | 17.71 | 17.71 | 17.56 | 1,500 |
Dec 29, 2023 | 17.75 | 17.84 | 17.75 | 17.84 | 17.68 | 22,800 |
Dec 28, 2023 | 0.05 Dividend | |||||
Dec 28, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.65 | 10,000 |
Dec 27, 2023 | 17.88 | 17.89 | 17.88 | 17.88 | 17.67 | 800 |
Dec 22, 2023 | 17.76 | 17.78 | 17.73 | 17.78 | 17.57 | 3,000 |
Dec 21, 2023 | 17.97 | 17.97 | 17.86 | 17.86 | 17.65 | 2,800 |
Dec 20, 2023 | 17.91 | 17.94 | 17.87 | 17.94 | 17.73 | 27,000 |
Dec 19, 2023 | 17.84 | 17.85 | 17.84 | 17.85 | 17.64 | 3,300 |
Dec 18, 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 17.62 | 300 |
Dec 15, 2023 | 17.83 | 17.88 | 17.82 | 17.88 | 17.67 | 10,900 |
Dec 14, 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.52 | 500 |
Dec 13, 2023 | 17.67 | 17.68 | 17.67 | 17.68 | 17.47 | 600 |
Dec 12, 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 17.28 | 600 |
Dec 11, 2023 | 17.42 | 17.44 | 17.42 | 17.44 | 17.24 | 3,400 |
Dec 8, 2023 | 17.51 | 17.51 | 17.51 | 17.51 | 17.31 | 100 |
Dec 7, 2023 | 17.61 | 17.61 | 17.59 | 17.59 | 17.38 | 16,900 |
Dec 6, 2023 | 17.62 | 17.63 | 17.59 | 17.59 | 17.38 | 20,100 |
Dec 5, 2023 | 17.52 | 17.53 | 17.52 | 17.53 | 17.33 | 15,200 |
Dec 4, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.20 | - |
Dec 1, 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.15 | 8,900 |
Nov 30, 2023 | 17.23 | 17.27 | 17.23 | 17.27 | 17.07 | 16,800 |
Nov 29, 2023 | 17.21 | 17.21 | 17.21 | 17.21 | 17.01 | - |
Nov 28, 2023 | 17.21 | 17.21 | 17.21 | 17.21 | 17.01 | 1,000 |
Nov 27, 2023 | 17.11 | 17.14 | 17.11 | 17.14 | 16.94 | 16,200 |
Nov 24, 2023 | 17.00 | 17.05 | 17.00 | 17.05 | 16.85 | 700 |
Nov 23, 2023 | 17.06 | 17.06 | 17.05 | 17.05 | 16.85 | 1,300 |
Nov 22, 2023 | 0.05 Dividend | |||||
Nov 22, 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 16.88 | 100 |
Nov 21, 2023 | 17.13 | 17.13 | 17.09 | 17.13 | 16.89 | 16,100 |
Nov 20, 2023 | 17.08 | 17.11 | 17.07 | 17.11 | 16.87 | 2,200 |
Nov 17, 2023 | 17.05 | 17.09 | 17.05 | 17.09 | 16.85 | 22,400 |
Nov 16, 2023 | 17.06 | 17.06 | 17.05 | 17.05 | 16.81 | 9,800 |
Nov 15, 2023 | 16.97 | 16.99 | 16.97 | 16.99 | 16.75 | 29,100 |
Nov 14, 2023 | 17.07 | 17.07 | 17.06 | 17.06 | 16.82 | 6,300 |
Nov 13, 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 16.61 | - |
Nov 10, 2023 | 16.89 | 16.89 | 16.85 | 16.85 | 16.61 | 2,600 |
Nov 9, 2023 | 16.97 | 16.97 | 16.97 | 16.97 | 16.73 | 2,700 |
Nov 8, 2023 | 16.97 | 16.97 | 16.97 | 16.97 | 16.73 | 2,400 |
Nov 7, 2023 | 16.93 | 16.98 | 16.93 | 16.97 | 16.73 | 9,600 |
Nov 6, 2023 | 16.93 | 16.94 | 16.90 | 16.90 | 16.66 | 3,200 |
Nov 3, 2023 | 16.98 | 17.00 | 16.98 | 17.00 | 16.76 | 3,300 |
Nov 2, 2023 | 16.83 | 16.83 | 16.82 | 16.82 | 16.57 | 1,700 |
Nov 1, 2023 | 16.67 | 16.74 | 16.67 | 16.74 | 16.50 | 8,700 |
Oct 31, 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 16.42 | - |
Oct 30, 2023 | 16.65 | 16.66 | 16.65 | 16.66 | 16.42 | 4,400 |
Oct 27, 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 16.42 | 9,700 |
Oct 26, 2023 | 16.61 | 16.62 | 16.59 | 16.59 | 16.35 | 12,500 |
Oct 25, 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 16.27 | 3,200 |
Oct 24, 2023 | 16.59 | 16.59 | 16.59 | 16.59 | 16.35 | - |
Oct 23, 2023 | 0.04 Dividend | |||||
Oct 23, 2023 | 16.48 | 16.52 | 16.48 | 16.52 | 16.28 | 1,300 |
Oct 20, 2023 | 16.53 | 16.56 | 16.51 | 16.56 | 16.29 | 15,800 |
Oct 19, 2023 | 16.55 | 16.55 | 16.48 | 16.48 | 16.21 | 24,000 |
Oct 18, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.33 | - |
Oct 17, 2023 | 16.61 | 16.62 | 16.60 | 16.60 | 16.33 | 12,500 |
Oct 16, 2023 | 16.59 | 16.61 | 16.59 | 16.61 | 16.34 | 9,000 |
Oct 13, 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 16.40 | 9,700 |
Oct 12, 2023 | 16.69 | 16.69 | 16.68 | 16.68 | 16.40 | 1,000 |
Oct 11, 2023 | 16.71 | 16.72 | 16.70 | 16.70 | 16.42 | 5,300 |
Oct 10, 2023 | 16.59 | 16.60 | 16.59 | 16.60 | 16.33 | 400 |
Oct 6, 2023 | 16.49 | 16.53 | 16.49 | 16.53 | 16.26 | 22,400 |
Oct 5, 2023 | 16.48 | 16.51 | 16.48 | 16.51 | 16.24 | 7,000 |
Oct 4, 2023 | 16.43 | 16.45 | 16.43 | 16.45 | 16.18 | 800 |
Oct 3, 2023 | 16.43 | 16.43 | 16.39 | 16.39 | 16.12 | 2,300 |
Oct 2, 2023 | 16.57 | 16.57 | 16.57 | 16.57 | 16.30 | - |
Sep 29, 2023 | 16.60 | 16.60 | 16.57 | 16.59 | 16.32 | 10,800 |
Sep 28, 2023 | 16.46 | 16.54 | 16.46 | 16.52 | 16.25 | 6,300 |
Sep 27, 2023 | 16.53 | 16.53 | 16.49 | 16.49 | 16.22 | 22,000 |
Sep 26, 2023 | 16.57 | 16.59 | 16.56 | 16.56 | 16.29 | 13,300 |
Sep 25, 2023 | 16.61 | 16.61 | 16.60 | 16.60 | 16.33 | 8,300 |
Sep 22, 2023 | 16.64 | 16.69 | 16.64 | 16.67 | 16.39 | 3,400 |
Sep 21, 2023 | 0.04 Dividend | |||||
Sep 21, 2023 | 16.66 | 16.68 | 16.66 | 16.67 | 16.39 | 20,000 |
Sep 20, 2023 | 16.80 | 16.81 | 16.75 | 16.75 | 16.44 | 18,000 |
Sep 19, 2023 | 16.82 | 16.82 | 16.77 | 16.77 | 16.46 | 3,500 |
Sep 18, 2023 | 16.88 | 16.89 | 16.88 | 16.89 | 16.57 | 19,900 |
Sep 15, 2023 | 16.92 | 16.92 | 16.91 | 16.91 | 16.59 | 2,900 |
Sep 14, 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 16.62 | 6,200 |
Sep 13, 2023 | 16.92 | 16.99 | 16.92 | 16.97 | 16.65 | 20,600 |
Sep 12, 2023 | 16.93 | 16.96 | 16.93 | 16.96 | 16.64 | 3,600 |
Sep 11, 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 16.62 | 4,000 |
Sep 8, 2023 | 17.01 | 17.01 | 16.97 | 16.97 | 16.65 | 9,300 |
Sep 7, 2023 | 16.92 | 16.99 | 16.92 | 16.99 | 16.67 | 14,000 |
Sep 6, 2023 | 16.96 | 16.96 | 16.93 | 16.93 | 16.61 | 12,000 |
Sep 5, 2023 | 16.97 | 16.97 | 16.95 | 16.96 | 16.64 | 6,000 |
Sep 1, 2023 | 17.06 | 17.06 | 17.06 | 17.06 | 16.74 | - |
Aug 31, 2023 | 17.08 | 17.08 | 17.06 | 17.06 | 16.74 | 800 |
Aug 30, 2023 | 17.11 | 17.11 | 17.05 | 17.05 | 16.73 | 1,400 |
Aug 29, 2023 | 16.92 | 17.02 | 16.92 | 17.02 | 16.70 | 22,500 |
Aug 28, 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.60 | 800 |
Aug 25, 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 16.56 | 1,100 |
Aug 24, 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 16.61 | 2,500 |
Aug 23, 2023 | 0.04 Dividend | |||||
Aug 23, 2023 | 16.95 | 16.96 | 16.95 | 16.96 | 16.64 | 1,800 |
Aug 22, 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 16.47 | 4,500 |
Aug 21, 2023 | 16.87 | 16.87 | 16.87 | 16.87 | 16.51 | 8,900 |
Aug 18, 2023 | 16.91 | 16.91 | 16.91 | 16.91 | 16.55 | - |
Aug 17, 2023 | 16.86 | 16.87 | 16.86 | 16.87 | 16.51 | 20,800 |
Aug 16, 2023 | 16.87 | 16.87 | 16.87 | 16.87 | 16.51 | 700 |
Aug 15, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.54 | 1,500 |
Aug 14, 2023 | 16.92 | 17.00 | 16.92 | 16.96 | 16.60 | 20,000 |
Aug 11, 2023 | 17.00 | 17.01 | 17.00 | 17.01 | 16.65 | 3,500 |
Aug 10, 2023 | 17.12 | 17.12 | 17.05 | 17.05 | 16.69 | 100 |
Aug 9, 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 16.75 | 1,400 |
Aug 8, 2023 | 17.12 | 17.15 | 17.11 | 17.11 | 16.74 | 30,400 |
Aug 4, 2023 | 17.06 | 17.10 | 17.06 | 17.10 | 16.74 | 2,300 |
Aug 3, 2023 | 16.91 | 16.91 | 16.91 | 16.91 | 16.55 | 2,400 |
Aug 2, 2023 | 17.16 | 17.16 | 17.02 | 17.02 | 16.66 | 100 |
Aug 1, 2023 | 17.16 | 17.16 | 17.04 | 17.04 | 16.68 | 100 |
Jul 31, 2023 | 17.16 | 17.16 | 17.16 | 17.16 | 16.79 | 3,300 |
Jul 28, 2023 | 17.10 | 17.11 | 17.10 | 17.11 | 16.74 | 6,200 |
Jul 27, 2023 | 17.07 | 17.07 | 17.01 | 17.03 | 16.67 | 12,800 |
Jul 26, 2023 | 17.15 | 17.18 | 17.15 | 17.18 | 16.81 | 15,400 |
Jul 25, 2023 | 17.10 | 17.10 | 17.09 | 17.09 | 16.73 | 300 |
Jul 24, 2023 | 17.21 | 17.21 | 17.21 | 17.21 | 16.84 | - |
Jul 21, 2023 | 0.04 Dividend | |||||
Jul 21, 2023 | 17.20 | 17.21 | 17.20 | 17.21 | 16.84 | 18,200 |
Jul 20, 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 16.82 | 200 |
Jul 19, 2023 | 17.26 | 17.26 | 17.26 | 17.26 | 16.86 | 900 |
Jul 18, 2023 | 17.28 | 17.30 | 17.25 | 17.25 | 16.85 | 4,000 |
Jul 17, 2023 | 17.27 | 17.27 | 17.27 | 17.27 | 16.87 | - |
Jul 14, 2023 | 17.28 | 17.28 | 17.27 | 17.27 | 16.87 | 12,400 |
Jul 13, 2023 | 17.21 | 17.21 | 17.21 | 17.21 | 16.81 | 100 |
Jul 12, 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 16.82 | 13,300 |
Jul 11, 2023 | 17.10 | 17.11 | 17.10 | 17.11 | 16.71 | 5,100 |
Jul 10, 2023 | 17.13 | 17.13 | 17.13 | 17.13 | 16.73 | 3,600 |
Jul 7, 2023 | 17.10 | 17.10 | 17.09 | 17.09 | 16.69 | 2,800 |
Jul 6, 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 16.77 | 4,000 |
Jul 5, 2023 | 17.29 | 17.29 | 17.24 | 17.24 | 16.84 | 7,800 |
Jul 4, 2023 | 17.33 | 17.33 | 17.32 | 17.32 | 16.91 | 5,100 |
Jun 30, 2023 | 17.34 | 17.39 | 17.34 | 17.39 | 16.98 | 30,900 |
Jun 29, 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 16.84 | 100 |
Jun 28, 2023 | 17.38 | 17.38 | 17.38 | 17.38 | 16.97 | 100 |
Jun 27, 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 16.88 | 3,600 |
Jun 26, 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 16.84 | - |
Jun 23, 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 16.84 | 3,600 |
Jun 22, 2023 | 0.04 Dividend | |||||
Jun 22, 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 16.74 | 100 |
Jun 21, 2023 | 17.27 | 17.27 | 17.27 | 17.27 | 16.83 | 1,000 |
Jun 20, 2023 | 17.34 | 17.34 | 17.32 | 17.32 | 16.87 | 12,500 |
Jun 19, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 16.86 | - |
Jun 16, 2023 | 17.29 | 17.29 | 17.28 | 17.28 | 16.84 | 4,300 |
Jun 15, 2023 | 17.28 | 17.31 | 17.28 | 17.31 | 16.87 | 3,800 |
Jun 14, 2023 | 17.24 | 17.24 | 17.23 | 17.23 | 16.79 | 3,900 |
Jun 13, 2023 | 17.23 | 17.23 | 17.17 | 17.17 | 16.73 | 15,100 |
Jun 12, 2023 | 17.26 | 17.30 | 17.26 | 17.30 | 16.86 | 4,700 |
Jun 9, 2023 | 17.23 | 17.23 | 17.23 | 17.23 | 16.79 | - |
Jun 8, 2023 | 17.23 | 17.24 | 17.23 | 17.23 | 16.79 | 11,800 |
Jun 7, 2023 | 17.36 | 17.36 | 17.18 | 17.19 | 16.75 | 8,300 |
Jun 6, 2023 | 17.33 | 17.36 | 17.33 | 17.36 | 16.91 | 6,200 |
Jun 5, 2023 | 17.34 | 17.38 | 17.34 | 17.35 | 16.90 | 1,300 |
Jun 2, 2023 | 17.41 | 17.41 | 17.41 | 17.41 | 16.96 | 1,000 |
Jun 1, 2023 | 17.47 | 17.49 | 17.47 | 17.49 | 17.04 | 8,100 |
May 31, 2023 | 17.36 | 17.42 | 17.36 | 17.42 | 16.97 | 1,500 |
May 30, 2023 | 17.32 | 17.34 | 17.32 | 17.34 | 16.89 | 100 |
May 29, 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 16.80 | - |
May 26, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 16.81 | 200 |
May 25, 2023 | 17.28 | 17.28 | 17.27 | 17.27 | 16.83 | 3,800 |
May 24, 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 16.87 | 1,500 |
May 23, 2023 | 0.04 Dividend | |||||
May 23, 2023 | 17.38 | 17.38 | 17.34 | 17.34 | 16.89 | 1,000 |
May 19, 2023 | 17.54 | 17.54 | 17.47 | 17.47 | 16.98 | 100 |
May 18, 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 16.97 | 300 |
May 17, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.01 | 200 |
May 16, 2023 | 17.56 | 17.56 | 17.56 | 17.56 | 17.07 | 500 |
May 15, 2023 | 17.69 | 17.69 | 17.67 | 17.67 | 17.18 | 3,300 |
May 12, 2023 | 17.78 | 17.78 | 17.75 | 17.75 | 17.26 | 2,500 |
May 11, 2023 | 17.79 | 17.79 | 17.75 | 17.77 | 17.28 | 4,800 |
May 10, 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 17.12 | - |
May 9, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.11 | - |
May 8, 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.16 | - |
May 5, 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 17.17 | 300 |
May 4, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.31 | 1,500 |
May 3, 2023 | 17.80 | 17.81 | 17.80 | 17.81 | 17.32 | 100 |
May 2, 2023 | 17.60 | 17.77 | 17.60 | 17.76 | 17.27 | 1,900 |
May 1, 2023 | 17.63 | 17.64 | 17.61 | 17.61 | 17.12 | 4,800 |
Apr 28, 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 17.25 | 6,800 |
Apr 27, 2023 | 17.62 | 17.63 | 17.62 | 17.63 | 17.14 | 7,700 |
Apr 26, 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 17.23 | 11,100 |
Related Tickers
CQQQ Invesco China Technology ETF
33.93
+3.54%
CNXT VanEck ChiNext ETF
23.16
+3.26%
QLD ProShares Ultra QQQ
81.87
+3.16%
FCOM Fidelity MSCI Communication Services Index ETF
48.81
+2.97%
KGRN KraneShares MSCI China Clean Technology ETF
20.19
+3.00%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.25
+2.24%
IGM iShares Expanded Tech Sector ETF
83.60
+2.30%
IYW iShares U.S. Technology ETF
131.05
+2.22%
EZA iShares MSCI South Africa ETF
39.89
+2.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
IETC iShares U.S. Tech Independence Focused ETF
68.28
+2.06%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.30
+2.21%
SMH VanEck Semiconductor ETF
216.71
+2.12%
ONEQ Fidelity Nasdaq Composite Index ETF
62.72
+2.00%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
IVW iShares S&P 500 Growth ETF
82.58
+1.99%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.04
+1.98%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
IWY iShares Russell Top 200 Growth ETF
190.50
+1.96%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
IUSG iShares Core S&P U.S. Growth ETF
114.39
+1.84%
SCHG Schwab U.S. Large-Cap Growth ETF
90.59
+1.96%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.55
+1.97%
MGK Vanguard Mega Cap Growth Index Fund
277.94
+1.88%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.29
+1.90%
NULG Nuveen ESG Large-Cap Growth ETF
74.02
+1.89%
FLJH Franklin FTSE Japan Hedged ETF
31.01
+1.92%
TUR iShares MSCI Turkey ETF
39.48
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
87.01
+1.86%
VUG Vanguard Growth Index Fund ETF Shares
335.42
+1.89%
IWF iShares Russell 1000 Growth ETF
328.13
+1.89%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.89
+1.84%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.43
+1.84%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.74
+1.81%
DXJ WisdomTree Japan Hedged Equity Fund
107.57
+1.84%
VGT Vanguard Information Technology Index Fund ETF Shares
504.46
+1.82%
PSCT Invesco S&P SmallCap Information Technology ETF
44.47
+1.79%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.45
+1.76%
ILCG iShares Morningstar Growth ETF
73.52
+1.74%
FLLA Franklin FTSE Latin America ETF
22.88
+1.75%
SOXX iShares Semiconductor ETF
216.14
+1.76%
IOO iShares Global 100 ETF
88.58
+1.69%
XSD SPDR S&P Semiconductor ETF
224.33
+1.68%
PSI Invesco Semiconductors ETF
54.37
+1.76%
FTEC Fidelity MSCI Information Technology Index ETF
149.92
+1.66%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.98
+1.71%
FXL First Trust Technology AlphaDEX Fund
129.61
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.20
+1.65%
IXN iShares Global Tech ETF
71.86
+1.57%
QTUM Defiance Quantum ETF
58.27
+1.59%
CNYA iShares MSCI China A ETF
26.37
+1.54%
QQQ Invesco QQQ Trust
431.11
+1.57%
FV First Trust Dorsey Wright Focus 5 ETF
54.65
+1.50%
DSI iShares MSCI KLD 400 Social ETF
97.71
+1.50%
CIBR First Trust NASDAQ Cybersecurity ETF
54.94
+1.39%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
303.09
+1.42%
HEDJ WisdomTree Europe Hedged Equity Fund
47.80
+1.40%
XLK Technology Select Sector SPDR Fund
200.43
+1.43%
ITB iShares U.S. Home Construction ETF
105.85
+1.38%
FLN First Trust Latin America AlphaDEX Fund
19.64
+1.34%
OEF iShares S&P 100 ETF
241.62
+1.38%
LIT Global X Lithium & Battery Tech ETF
42.76
+1.32%
XHB SPDR S&P Homebuilders ETF
103.82
+1.32%
SPHQ Invesco S&P 500 Quality ETF
59.31
+1.30%
IWL iShares Russell Top 200 ETF
123.82
+1.16%
MGC Vanguard Mega Cap Index Fund
181.99
+1.14%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.15
+1.25%
CEFS Saba Closed-End Funds ETF
19.92
+1.37%
CNRG SPDR Kensho Clean Power ETF
58.69
+1.24%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.72
+1.51%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.03%
XLY Consumer Discretionary Select Sector SPDR Fund
176.40
+1.18%
RZV Invesco S&P SmallCap 600 Pure Value ETF
101.10
+1.12%
FLTW Franklin FTSE Taiwan ETF
42.16
+1.10%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.45
+1.14%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.63
+1.11%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.63
+1.12%
XTL SPDR S&P Telecom ETF
68.91
+1.08%
NURE Nuveen Short-Term REIT ETF
29.91
+1.08%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.46
+1.08%
RTH VanEck Retail ETF
200.71
+1.07%
PBUS Invesco MSCI USA ETF
50.93
+1.03%
SUSA iShares MSCI USA ESG Select ETF
105.48
+1.02%
ESGU iShares ESG Aware MSCI USA ETF
111.68
+1.04%
IVV iShares Core S&P 500 ETF
511.01
+1.03%
VOO Vanguard S&P 500 ETF
467.36
+1.03%
SPY SPDR S&P 500 ETF Trust
508.51
+1.00%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.09
+0.98%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.87
+1.01%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.53
+0.98%
SPLG SPDR Portfolio S&P 500 ETF
59.81
+0.98%
SPHB Invesco S&P 500 High Beta ETF
83.22
+0.97%
CSM ProShares Large Cap Core Plus
58.41
+0.97%
VV Vanguard Large Cap Index Fund
233.25
+0.96%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.42
+0.86%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.76
+0.99%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.28
+1.00%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.20
+0.94%