NYSEArca - Delayed Quote • USD
Dimensional U.S. Targeted Value ETF (DFAT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:29 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 | 51.78 | 52.13 | 51.62 | 52.00 | 52.00 | 190,500 |
Apr 25, 2024 | 51.52 | 51.81 | 51.02 | 51.66 | 51.66 | 190,600 |
Apr 24, 2024 | 51.86 | 52.09 | 51.57 | 51.97 | 51.97 | 206,900 |
Apr 23, 2024 | 51.25 | 52.23 | 51.21 | 52.00 | 52.00 | 227,200 |
Apr 22, 2024 | 51.09 | 51.68 | 50.77 | 51.41 | 51.41 | 249,900 |
Apr 19, 2024 | 50.27 | 50.91 | 50.17 | 50.82 | 50.82 | 210,800 |
Apr 18, 2024 | 50.49 | 50.90 | 50.16 | 50.33 | 50.33 | 486,100 |
Apr 17, 2024 | 50.91 | 51.11 | 50.18 | 50.18 | 50.18 | 340,300 |
Apr 16, 2024 | 50.76 | 50.85 | 50.26 | 50.60 | 50.60 | 429,600 |
Apr 15, 2024 | 51.75 | 52.03 | 50.75 | 51.01 | 51.01 | 264,100 |
Apr 12, 2024 | 51.96 | 52.21 | 51.28 | 51.43 | 51.43 | 164,300 |
Apr 11, 2024 | 52.44 | 52.44 | 51.88 | 52.28 | 52.28 | 146,200 |
Apr 10, 2024 | 52.59 | 52.81 | 51.87 | 52.17 | 52.17 | 227,500 |
Apr 9, 2024 | 53.66 | 53.84 | 53.21 | 53.56 | 53.56 | 252,600 |
Apr 8, 2024 | 53.46 | 53.68 | 53.30 | 53.46 | 53.46 | 180,700 |
Apr 5, 2024 | 52.91 | 53.44 | 52.91 | 53.21 | 53.21 | 220,100 |
Apr 4, 2024 | 53.99 | 54.07 | 52.82 | 52.95 | 52.95 | 143,800 |
Apr 3, 2024 | 53.06 | 53.62 | 53.01 | 53.47 | 53.47 | 186,400 |
Apr 2, 2024 | 53.55 | 53.55 | 52.90 | 53.13 | 53.13 | 349,800 |
Apr 1, 2024 | 54.54 | 54.54 | 53.92 | 53.96 | 53.96 | 227,100 |
Mar 28, 2024 | 54.13 | 54.64 | 54.10 | 54.43 | 54.43 | 188,600 |
Mar 27, 2024 | 53.22 | 54.10 | 53.22 | 54.10 | 54.10 | 232,000 |
Mar 26, 2024 | 53.26 | 53.42 | 52.85 | 52.85 | 52.85 | 229,600 |
Mar 25, 2024 | 53.02 | 53.38 | 52.97 | 52.97 | 52.97 | 222,200 |
Mar 22, 2024 | 53.57 | 53.66 | 52.89 | 52.91 | 52.91 | 238,200 |
Mar 21, 2024 | 53.16 | 53.69 | 53.16 | 53.56 | 53.56 | 343,000 |
Mar 20, 2024 | 51.74 | 53.17 | 51.74 | 52.88 | 52.88 | 382,300 |
Mar 19, 2024 | 0.11 Dividend | |||||
Mar 19, 2024 | 51.27 | 52.01 | 51.27 | 51.87 | 51.87 | 280,300 |
Mar 18, 2024 | 51.87 | 51.93 | 51.51 | 51.59 | 51.48 | 250,000 |
Mar 15, 2024 | 51.47 | 51.99 | 51.47 | 51.79 | 51.68 | 236,300 |
Mar 14, 2024 | 52.35 | 52.35 | 51.22 | 51.62 | 51.51 | 190,100 |
Mar 13, 2024 | 52.11 | 52.61 | 52.11 | 52.31 | 52.20 | 166,700 |
Mar 12, 2024 | 52.35 | 52.38 | 51.86 | 52.18 | 52.07 | 137,600 |
Mar 11, 2024 | 52.20 | 52.37 | 51.92 | 52.21 | 52.10 | 198,100 |
Mar 8, 2024 | 52.78 | 53.14 | 52.22 | 52.34 | 52.23 | 161,600 |
Mar 7, 2024 | 52.33 | 52.66 | 52.18 | 52.38 | 52.27 | 155,100 |
Mar 6, 2024 | 52.18 | 52.25 | 51.66 | 51.92 | 51.81 | 240,400 |
Mar 5, 2024 | 51.68 | 52.30 | 51.68 | 51.87 | 51.76 | 210,300 |
Mar 4, 2024 | 52.27 | 52.47 | 51.79 | 51.81 | 51.70 | 140,200 |
Mar 1, 2024 | 51.79 | 52.13 | 51.45 | 52.04 | 51.93 | 185,700 |
Feb 29, 2024 | 51.87 | 52.17 | 51.50 | 51.78 | 51.67 | 179,900 |
Feb 28, 2024 | 51.54 | 51.70 | 51.27 | 51.33 | 51.22 | 292,000 |
Feb 27, 2024 | 51.74 | 51.86 | 51.51 | 51.72 | 51.61 | 295,000 |
Feb 26, 2024 | 51.31 | 51.66 | 51.16 | 51.42 | 51.31 | 351,400 |
Feb 23, 2024 | 51.33 | 51.64 | 51.05 | 51.38 | 51.27 | 217,600 |
Feb 22, 2024 | 51.27 | 51.33 | 50.96 | 51.27 | 51.16 | 273,700 |
Feb 21, 2024 | 50.89 | 51.16 | 50.72 | 51.05 | 50.95 | 375,800 |
Feb 20, 2024 | 51.14 | 51.32 | 50.92 | 51.09 | 50.99 | 212,200 |
Feb 16, 2024 | 51.63 | 52.05 | 51.52 | 51.60 | 51.49 | 234,100 |
Feb 15, 2024 | 51.28 | 52.24 | 51.28 | 52.12 | 52.01 | 305,500 |
Feb 14, 2024 | 50.78 | 51.13 | 50.36 | 51.04 | 50.94 | 230,200 |
Feb 13, 2024 | 50.69 | 50.80 | 49.73 | 50.15 | 50.05 | 222,400 |
Feb 12, 2024 | 51.14 | 52.26 | 51.14 | 52.03 | 51.92 | 205,400 |
Feb 9, 2024 | 50.71 | 51.15 | 50.37 | 51.11 | 51.00 | 295,700 |
Feb 8, 2024 | 50.05 | 50.60 | 49.92 | 50.58 | 50.48 | 329,500 |
Feb 7, 2024 | 50.33 | 50.33 | 49.71 | 50.08 | 49.98 | 238,800 |
Feb 6, 2024 | 49.97 | 50.42 | 49.89 | 50.13 | 50.03 | 211,500 |
Feb 5, 2024 | 50.30 | 50.30 | 49.60 | 49.89 | 49.79 | 259,000 |
Feb 2, 2024 | 50.36 | 50.96 | 50.17 | 50.72 | 50.62 | 203,400 |
Feb 1, 2024 | 50.92 | 51.17 | 49.93 | 50.91 | 50.81 | 324,500 |
Jan 31, 2024 | 51.56 | 51.97 | 50.50 | 50.57 | 50.47 | 213,500 |
Jan 30, 2024 | 51.80 | 52.10 | 51.60 | 51.99 | 51.88 | 225,400 |
Jan 29, 2024 | 51.58 | 52.05 | 51.29 | 52.03 | 51.92 | 244,500 |
Jan 26, 2024 | 51.52 | 51.82 | 51.31 | 51.58 | 51.47 | 307,500 |
Jan 25, 2024 | 51.45 | 51.62 | 50.91 | 51.42 | 51.31 | 237,600 |
Jan 24, 2024 | 51.59 | 51.68 | 50.79 | 50.96 | 50.86 | 230,300 |
Jan 23, 2024 | 51.65 | 51.87 | 50.99 | 51.07 | 50.97 | 270,400 |
Jan 22, 2024 | 50.72 | 51.46 | 50.72 | 51.44 | 51.33 | 295,500 |
Jan 19, 2024 | 50.13 | 50.51 | 49.64 | 50.51 | 50.41 | 211,700 |
Jan 18, 2024 | 49.80 | 49.97 | 49.34 | 49.91 | 49.81 | 541,100 |
Jan 17, 2024 | 49.24 | 49.66 | 49.18 | 49.45 | 49.35 | 228,900 |
Jan 16, 2024 | 50.04 | 50.12 | 49.65 | 49.79 | 49.69 | 408,500 |
Jan 12, 2024 | 51.07 | 51.33 | 50.23 | 50.42 | 50.32 | 191,000 |
Jan 11, 2024 | 50.61 | 50.69 | 50.01 | 50.57 | 50.47 | 224,800 |
Jan 10, 2024 | 50.75 | 50.91 | 50.36 | 50.86 | 50.76 | 196,100 |
Jan 9, 2024 | 50.94 | 50.97 | 50.53 | 50.75 | 50.65 | 188,600 |
Jan 8, 2024 | 50.80 | 51.36 | 50.54 | 51.34 | 51.23 | 208,200 |
Jan 5, 2024 | 50.58 | 51.34 | 50.50 | 50.82 | 50.72 | 683,900 |
Jan 4, 2024 | 50.94 | 51.16 | 50.69 | 50.78 | 50.68 | 214,000 |
Jan 3, 2024 | 51.63 | 51.63 | 50.80 | 50.83 | 50.73 | 253,400 |
Jan 2, 2024 | 51.95 | 52.63 | 51.84 | 52.09 | 51.98 | 284,100 |
Dec 29, 2023 | 52.86 | 52.94 | 52.26 | 52.33 | 52.22 | 289,400 |
Dec 28, 2023 | 52.82 | 53.12 | 52.71 | 52.88 | 52.77 | 219,300 |
Dec 27, 2023 | 53.12 | 53.27 | 52.82 | 53.09 | 52.98 | 207,800 |
Dec 26, 2023 | 52.68 | 53.14 | 52.48 | 52.97 | 52.86 | 392,400 |
Dec 22, 2023 | 52.37 | 52.78 | 52.20 | 52.44 | 52.33 | 311,000 |
Dec 21, 2023 | 51.90 | 52.21 | 51.63 | 52.21 | 52.10 | 379,200 |
Dec 20, 2023 | 52.12 | 52.77 | 51.38 | 51.42 | 51.31 | 514,500 |
Dec 19, 2023 | 0.20 Dividend | |||||
Dec 19, 2023 | 51.43 | 52.32 | 51.40 | 52.29 | 52.18 | 330,100 |
Dec 18, 2023 | 51.81 | 51.83 | 51.31 | 51.37 | 51.06 | 342,600 |
Dec 15, 2023 | 51.84 | 52.00 | 51.16 | 51.35 | 51.04 | 328,400 |
Dec 14, 2023 | 51.11 | 51.97 | 51.11 | 51.80 | 51.49 | 303,000 |
Dec 13, 2023 | 48.64 | 50.30 | 48.33 | 50.30 | 50.00 | 509,900 |
Dec 12, 2023 | 48.84 | 48.85 | 48.46 | 48.64 | 48.35 | 260,400 |
Dec 11, 2023 | 48.67 | 48.96 | 48.59 | 48.91 | 48.62 | 299,600 |
Dec 8, 2023 | 48.35 | 48.91 | 48.35 | 48.71 | 48.42 | 314,600 |
Dec 7, 2023 | 48.06 | 48.38 | 47.78 | 48.34 | 48.05 | 454,100 |
Dec 6, 2023 | 48.34 | 49.03 | 47.85 | 47.89 | 47.60 | 465,200 |
Dec 5, 2023 | 48.55 | 48.55 | 48.01 | 48.06 | 47.77 | 247,900 |
Dec 4, 2023 | 48.08 | 48.77 | 48.08 | 48.72 | 48.43 | 274,100 |
Dec 1, 2023 | 46.91 | 48.35 | 46.70 | 48.29 | 48.00 | 302,700 |
Nov 30, 2023 | 46.98 | 47.15 | 46.65 | 46.98 | 46.70 | 203,700 |
Nov 29, 2023 | 46.81 | 47.31 | 46.73 | 46.81 | 46.53 | 309,400 |
Nov 28, 2023 | 46.64 | 46.82 | 46.36 | 46.52 | 46.24 | 290,300 |
Nov 27, 2023 | 46.67 | 46.80 | 46.41 | 46.68 | 46.40 | 224,000 |
Nov 24, 2023 | 46.64 | 46.98 | 46.60 | 46.91 | 46.63 | 78,700 |
Nov 22, 2023 | 46.55 | 46.78 | 46.41 | 46.57 | 46.29 | 272,000 |
Nov 21, 2023 | 46.69 | 46.69 | 46.38 | 46.42 | 46.14 | 250,600 |
Nov 20, 2023 | 46.75 | 46.97 | 46.45 | 46.90 | 46.62 | 283,900 |
Nov 17, 2023 | 46.49 | 46.85 | 46.44 | 46.74 | 46.46 | 249,400 |
Nov 16, 2023 | 46.72 | 46.72 | 45.93 | 46.10 | 45.83 | 321,200 |
Nov 15, 2023 | 46.62 | 47.42 | 46.62 | 46.82 | 46.54 | 220,900 |
Nov 14, 2023 | 45.50 | 46.65 | 45.50 | 46.62 | 46.34 | 229,500 |
Nov 13, 2023 | 44.24 | 44.56 | 44.10 | 44.46 | 44.20 | 249,400 |
Nov 10, 2023 | 44.16 | 44.57 | 43.93 | 44.45 | 44.19 | 330,900 |
Nov 9, 2023 | 44.75 | 44.75 | 43.91 | 43.95 | 43.69 | 329,200 |
Nov 8, 2023 | 44.97 | 44.97 | 44.40 | 44.52 | 44.25 | 411,600 |
Nov 7, 2023 | 45.17 | 45.17 | 44.73 | 44.93 | 44.66 | 277,000 |
Nov 6, 2023 | 45.82 | 45.82 | 45.10 | 45.28 | 45.01 | 304,300 |
Nov 3, 2023 | 45.37 | 46.08 | 45.37 | 45.85 | 45.58 | 263,800 |
Nov 2, 2023 | 44.00 | 44.68 | 44.00 | 44.68 | 44.41 | 239,900 |
Nov 1, 2023 | 43.31 | 43.58 | 42.86 | 43.58 | 43.32 | 326,200 |
Oct 31, 2023 | 43.01 | 43.35 | 42.94 | 43.23 | 42.97 | 462,100 |
Oct 30, 2023 | 42.98 | 43.20 | 42.66 | 43.04 | 42.78 | 317,300 |
Oct 27, 2023 | 43.24 | 43.24 | 42.53 | 42.71 | 42.46 | 296,400 |
Oct 26, 2023 | 42.90 | 43.46 | 42.88 | 43.19 | 42.93 | 442,800 |
Oct 25, 2023 | 43.04 | 43.04 | 42.63 | 42.79 | 42.53 | 385,500 |
Oct 24, 2023 | 43.36 | 43.59 | 43.03 | 43.29 | 43.03 | 503,600 |
Oct 23, 2023 | 43.34 | 43.69 | 43.11 | 43.16 | 42.90 | 351,400 |
Oct 20, 2023 | 44.02 | 44.03 | 43.47 | 43.52 | 43.26 | 312,300 |
Oct 19, 2023 | 44.57 | 44.86 | 43.92 | 44.06 | 43.80 | 175,700 |
Oct 18, 2023 | 45.27 | 45.27 | 44.58 | 44.68 | 44.41 | 378,900 |
Oct 17, 2023 | 44.73 | 45.88 | 44.73 | 45.59 | 45.32 | 206,500 |
Oct 16, 2023 | 44.55 | 45.06 | 44.54 | 45.00 | 44.73 | 222,900 |
Oct 13, 2023 | 44.79 | 44.95 | 44.10 | 44.28 | 44.02 | 241,400 |
Oct 12, 2023 | 45.53 | 45.53 | 44.29 | 44.65 | 44.38 | 365,400 |
Oct 11, 2023 | 45.38 | 45.71 | 45.13 | 45.44 | 45.17 | 217,500 |
Oct 10, 2023 | 45.15 | 45.64 | 45.15 | 45.41 | 45.14 | 252,200 |
Oct 9, 2023 | 44.44 | 45.09 | 44.31 | 44.96 | 44.69 | 175,000 |
Oct 6, 2023 | 44.08 | 44.86 | 43.80 | 44.58 | 44.31 | 270,800 |
Oct 5, 2023 | 44.17 | 44.43 | 43.94 | 44.32 | 44.06 | 264,800 |
Oct 4, 2023 | 44.21 | 44.41 | 43.73 | 44.22 | 43.96 | 423,400 |
Oct 3, 2023 | 44.79 | 44.92 | 44.08 | 44.30 | 44.04 | 231,100 |
Oct 2, 2023 | 45.66 | 45.73 | 44.86 | 45.10 | 44.83 | 241,500 |
Sep 29, 2023 | 46.24 | 46.24 | 45.61 | 45.69 | 45.42 | 1,300,400 |
Sep 28, 2023 | 45.45 | 46.10 | 45.45 | 45.97 | 45.70 | 179,000 |
Sep 27, 2023 | 45.22 | 45.64 | 45.05 | 45.47 | 45.20 | 723,200 |
Sep 26, 2023 | 45.30 | 45.64 | 45.02 | 45.07 | 44.80 | 225,200 |
Sep 25, 2023 | 45.12 | 45.76 | 45.12 | 45.71 | 45.44 | 411,300 |
Sep 22, 2023 | 45.56 | 45.69 | 45.29 | 45.37 | 45.10 | 269,900 |
Sep 21, 2023 | 45.74 | 45.75 | 45.42 | 45.49 | 45.22 | 294,600 |
Sep 20, 2023 | 46.44 | 46.78 | 45.94 | 45.95 | 45.68 | 281,900 |
Sep 19, 2023 | 0.18 Dividend | |||||
Sep 19, 2023 | 46.39 | 46.61 | 46.13 | 46.28 | 46.00 | 229,700 |
Sep 18, 2023 | 46.76 | 46.83 | 46.50 | 46.50 | 46.05 | 227,300 |
Sep 15, 2023 | 47.01 | 47.10 | 46.55 | 46.72 | 46.27 | 202,500 |
Sep 14, 2023 | 46.91 | 47.28 | 46.88 | 47.20 | 46.74 | 174,900 |
Sep 13, 2023 | 46.89 | 46.94 | 46.28 | 46.43 | 45.98 | 180,900 |
Sep 12, 2023 | 46.68 | 47.06 | 46.68 | 46.77 | 46.32 | 305,100 |
Sep 11, 2023 | 46.99 | 47.20 | 46.69 | 46.70 | 46.25 | 163,300 |
Sep 8, 2023 | 46.75 | 46.91 | 46.47 | 46.75 | 46.30 | 135,200 |
Sep 7, 2023 | 46.95 | 47.02 | 46.54 | 46.68 | 46.23 | 226,000 |
Sep 6, 2023 | 47.45 | 47.80 | 46.94 | 47.20 | 46.74 | 122,900 |
Sep 5, 2023 | 48.53 | 48.53 | 47.39 | 47.39 | 46.93 | 168,100 |
Sep 1, 2023 | 48.41 | 48.82 | 48.41 | 48.70 | 48.23 | 111,700 |
Aug 31, 2023 | 48.06 | 48.33 | 47.98 | 48.00 | 47.53 | 187,400 |
Aug 30, 2023 | 47.84 | 48.19 | 47.77 | 47.98 | 47.51 | 167,400 |
Aug 29, 2023 | 47.24 | 47.92 | 47.11 | 47.88 | 47.42 | 187,700 |
Aug 28, 2023 | 47.02 | 47.59 | 47.02 | 47.25 | 46.79 | 219,700 |
Aug 25, 2023 | 46.99 | 47.10 | 46.31 | 46.82 | 46.37 | 135,100 |
Aug 24, 2023 | 47.12 | 47.52 | 46.81 | 46.82 | 46.37 | 197,600 |
Aug 23, 2023 | 46.71 | 47.22 | 46.56 | 47.16 | 46.70 | 258,100 |
Aug 22, 2023 | 47.09 | 47.33 | 46.65 | 46.69 | 46.24 | 286,800 |
Aug 21, 2023 | 47.41 | 47.48 | 46.84 | 47.09 | 46.63 | 195,400 |
Aug 18, 2023 | 46.67 | 47.41 | 46.67 | 47.31 | 46.85 | 198,200 |
Aug 17, 2023 | 47.61 | 47.87 | 47.05 | 47.07 | 46.61 | 145,600 |
Aug 16, 2023 | 47.77 | 48.24 | 47.41 | 47.41 | 46.95 | 286,700 |
Aug 15, 2023 | 48.37 | 48.37 | 47.85 | 47.93 | 47.47 | 157,300 |
Aug 14, 2023 | 48.70 | 48.70 | 48.17 | 48.66 | 48.19 | 174,100 |
Aug 11, 2023 | 48.50 | 48.90 | 48.34 | 48.74 | 48.27 | 264,800 |
Aug 10, 2023 | 49.03 | 49.38 | 48.41 | 48.63 | 48.16 | 195,400 |
Aug 9, 2023 | 49.10 | 49.16 | 48.65 | 48.85 | 48.38 | 196,500 |
Aug 8, 2023 | 48.98 | 49.21 | 48.44 | 49.12 | 48.64 | 247,300 |
Aug 7, 2023 | 49.34 | 49.49 | 49.06 | 49.49 | 49.01 | 284,400 |
Aug 4, 2023 | 49.12 | 49.60 | 48.92 | 49.16 | 48.68 | 183,200 |
Aug 3, 2023 | 49.00 | 49.27 | 48.58 | 49.01 | 48.53 | 194,200 |
Aug 2, 2023 | 49.23 | 49.37 | 48.92 | 49.23 | 48.75 | 166,400 |
Aug 1, 2023 | 49.51 | 49.65 | 49.13 | 49.61 | 49.13 | 194,200 |
Jul 31, 2023 | 49.49 | 49.73 | 49.39 | 49.71 | 49.23 | 177,300 |
Jul 28, 2023 | 49.17 | 49.43 | 48.97 | 49.28 | 48.80 | 180,000 |
Jul 27, 2023 | 49.50 | 49.53 | 48.62 | 48.80 | 48.33 | 195,800 |
Jul 26, 2023 | 48.69 | 49.32 | 48.69 | 49.20 | 48.72 | 242,600 |
Jul 25, 2023 | 48.66 | 49.02 | 48.51 | 48.69 | 48.22 | 562,700 |
Jul 24, 2023 | 48.26 | 48.80 | 48.26 | 48.70 | 48.23 | 230,600 |
Jul 21, 2023 | 48.87 | 48.88 | 48.23 | 48.26 | 47.79 | 211,300 |
Jul 20, 2023 | 49.01 | 49.01 | 48.31 | 48.63 | 48.16 | 821,900 |
Jul 19, 2023 | 48.77 | 48.96 | 48.52 | 48.95 | 48.48 | 177,600 |
Jul 18, 2023 | 47.88 | 48.65 | 47.85 | 48.59 | 48.12 | 193,700 |
Jul 17, 2023 | 47.39 | 47.98 | 47.31 | 47.78 | 47.32 | 224,400 |
Jul 14, 2023 | 48.10 | 48.10 | 47.17 | 47.45 | 46.99 | 232,400 |
Jul 13, 2023 | 47.86 | 48.03 | 47.65 | 47.96 | 47.49 | 182,700 |
Jul 12, 2023 | 47.82 | 47.93 | 47.60 | 47.69 | 47.23 | 195,100 |
Jul 11, 2023 | 46.81 | 47.24 | 46.75 | 47.16 | 46.70 | 174,100 |
Jul 10, 2023 | 46.13 | 46.87 | 46.00 | 46.65 | 46.20 | 205,200 |
Jul 7, 2023 | 45.51 | 46.55 | 45.51 | 46.17 | 45.72 | 200,700 |
Jul 6, 2023 | 45.68 | 45.79 | 44.99 | 45.53 | 45.09 | 193,200 |
Jul 5, 2023 | 46.48 | 46.48 | 46.08 | 46.13 | 45.68 | 268,800 |
Jul 3, 2023 | 46.31 | 46.80 | 46.31 | 46.62 | 46.17 | 71,800 |
Jun 30, 2023 | 46.67 | 46.67 | 46.21 | 46.39 | 45.94 | 156,500 |
Jun 29, 2023 | 45.70 | 46.33 | 45.67 | 46.22 | 45.77 | 236,700 |
Jun 28, 2023 | 45.42 | 45.65 | 45.13 | 45.65 | 45.21 | 265,300 |
Jun 27, 2023 | 44.83 | 45.66 | 44.68 | 45.52 | 45.08 | 519,400 |
Jun 26, 2023 | 44.50 | 45.16 | 44.50 | 44.72 | 44.29 | 610,500 |
Jun 23, 2023 | 44.46 | 44.84 | 44.29 | 44.43 | 44.00 | 374,200 |
Jun 22, 2023 | 45.18 | 45.22 | 44.80 | 44.99 | 44.55 | 310,800 |
Jun 21, 2023 | 0.20 Dividend | |||||
Jun 21, 2023 | 45.25 | 45.66 | 45.02 | 45.40 | 44.96 | 208,300 |
Jun 20, 2023 | 45.71 | 45.73 | 45.32 | 45.59 | 44.95 | 350,000 |
Jun 16, 2023 | 46.38 | 46.40 | 45.65 | 45.83 | 45.19 | 193,800 |
Jun 15, 2023 | 45.56 | 46.22 | 45.56 | 46.18 | 45.53 | 252,100 |
Jun 14, 2023 | 46.35 | 46.54 | 45.41 | 45.72 | 45.08 | 262,900 |
Jun 13, 2023 | 45.86 | 46.47 | 45.86 | 46.18 | 45.53 | 313,800 |
Jun 12, 2023 | 45.57 | 45.90 | 45.24 | 45.58 | 44.94 | 453,800 |
Jun 9, 2023 | 45.87 | 45.89 | 45.41 | 45.56 | 44.92 | 224,100 |
Jun 8, 2023 | 46.08 | 46.22 | 45.56 | 45.93 | 45.29 | 218,400 |
Jun 7, 2023 | 45.30 | 46.29 | 45.30 | 46.18 | 45.53 | 247,700 |
Jun 6, 2023 | 43.62 | 45.20 | 43.52 | 45.10 | 44.47 | 727,500 |
Jun 5, 2023 | 44.45 | 44.45 | 43.42 | 43.73 | 43.12 | 176,600 |
Jun 2, 2023 | 43.15 | 44.52 | 43.15 | 44.48 | 43.86 | 230,600 |
Jun 1, 2023 | 42.27 | 42.79 | 42.05 | 42.64 | 42.04 | 955,600 |
May 31, 2023 | 42.78 | 42.95 | 41.93 | 42.20 | 41.61 | 279,400 |
May 30, 2023 | 43.36 | 43.46 | 42.84 | 43.08 | 42.48 | 218,900 |
May 26, 2023 | 42.95 | 43.32 | 42.85 | 43.26 | 42.66 | 183,400 |
May 25, 2023 | 42.82 | 43.03 | 42.40 | 42.83 | 42.23 | 387,600 |
May 24, 2023 | 43.27 | 43.27 | 42.71 | 42.90 | 42.30 | 343,000 |
May 23, 2023 | 43.45 | 44.00 | 43.24 | 43.38 | 42.77 | 267,600 |
May 22, 2023 | 43.20 | 43.66 | 42.97 | 43.48 | 42.87 | 271,900 |
May 19, 2023 | 43.79 | 43.79 | 42.82 | 43.05 | 42.45 | 353,900 |
May 18, 2023 | 42.97 | 43.59 | 42.80 | 43.51 | 42.90 | 811,000 |
May 17, 2023 | 42.33 | 43.17 | 42.22 | 43.11 | 42.51 | 366,100 |
May 16, 2023 | 42.40 | 42.40 | 41.97 | 41.98 | 41.39 | 445,600 |
May 15, 2023 | 42.22 | 42.72 | 42.16 | 42.58 | 41.98 | 266,600 |
May 12, 2023 | 42.27 | 42.37 | 41.74 | 42.06 | 41.47 | 509,300 |
May 11, 2023 | 41.96 | 42.13 | 41.73 | 42.05 | 41.46 | 633,200 |
May 10, 2023 | 42.77 | 42.77 | 41.82 | 42.25 | 41.66 | 801,900 |
May 9, 2023 | 42.18 | 42.49 | 42.00 | 42.28 | 41.69 | 530,500 |
May 8, 2023 | 42.93 | 43.04 | 42.31 | 42.48 | 41.89 | 298,400 |
May 5, 2023 | 42.27 | 42.78 | 42.27 | 42.67 | 42.07 | 337,700 |
May 4, 2023 | 41.98 | 42.01 | 41.16 | 41.44 | 40.86 | 3,011,900 |
May 3, 2023 | 42.60 | 43.13 | 42.26 | 42.34 | 41.75 | 504,400 |
May 2, 2023 | 43.27 | 43.27 | 41.86 | 42.44 | 41.85 | 325,200 |
May 1, 2023 | 43.47 | 43.94 | 43.34 | 43.41 | 42.80 | 285,600 |
Apr 28, 2023 | 43.05 | 43.66 | 43.05 | 43.55 | 42.94 | 252,700 |
Apr 27, 2023 | 42.58 | 43.10 | 42.34 | 43.10 | 42.50 | 305,700 |
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%