NYSEArca - Nasdaq Real Time Price • USD
iPath Bloomberg Commodity Index Total Return(SM) ETN (DJP)
As of 1:57 PM EDT. Market Open.
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 24, 2024 | 32.41 | 32.54 | 32.38 | 32.38 | 32.38 | 18,446 |
Apr 23, 2024 | 32.09 | 32.53 | 32.09 | 32.48 | 32.48 | 57,500 |
Apr 22, 2024 | 32.20 | 32.47 | 32.20 | 32.45 | 32.45 | 34,600 |
Apr 19, 2024 | 32.31 | 32.57 | 32.31 | 32.49 | 32.49 | 39,400 |
Apr 18, 2024 | 32.15 | 32.23 | 32.11 | 32.15 | 32.15 | 19,600 |
Apr 17, 2024 | 32.02 | 32.49 | 32.02 | 32.16 | 32.16 | 31,100 |
Apr 16, 2024 | 32.32 | 32.49 | 32.17 | 32.41 | 32.41 | 29,000 |
Apr 15, 2024 | 32.45 | 32.54 | 32.14 | 32.54 | 32.54 | 28,400 |
Apr 12, 2024 | 32.80 | 32.96 | 32.30 | 32.35 | 32.35 | 62,300 |
Apr 11, 2024 | 32.36 | 32.36 | 32.16 | 32.35 | 32.35 | 107,400 |
Apr 10, 2024 | 32.43 | 32.46 | 32.29 | 32.44 | 32.44 | 130,100 |
Apr 9, 2024 | 32.56 | 32.65 | 32.36 | 32.49 | 32.49 | 86,100 |
Apr 8, 2024 | 32.47 | 32.52 | 32.26 | 32.48 | 32.48 | 125,700 |
Apr 5, 2024 | 32.20 | 32.50 | 32.18 | 32.36 | 32.36 | 32,900 |
Apr 4, 2024 | 32.03 | 32.23 | 31.94 | 32.13 | 32.13 | 50,700 |
Apr 3, 2024 | 31.89 | 32.12 | 31.88 | 32.12 | 32.12 | 100,900 |
Apr 2, 2024 | 31.54 | 31.69 | 31.54 | 31.65 | 31.65 | 48,900 |
Apr 1, 2024 | 31.29 | 31.44 | 31.24 | 31.37 | 31.37 | 56,500 |
Mar 28, 2024 | 30.85 | 31.19 | 30.80 | 31.10 | 31.10 | 84,900 |
Mar 27, 2024 | 30.62 | 30.75 | 30.50 | 30.73 | 30.73 | 24,600 |
Mar 26, 2024 | 31.06 | 31.09 | 30.78 | 30.83 | 30.83 | 85,900 |
Mar 25, 2024 | 30.90 | 31.12 | 30.90 | 31.05 | 31.05 | 49,600 |
Mar 22, 2024 | 30.98 | 31.05 | 30.81 | 30.85 | 30.85 | 81,600 |
Mar 21, 2024 | 31.07 | 31.23 | 30.91 | 31.08 | 31.08 | 119,400 |
Mar 20, 2024 | 30.92 | 31.20 | 30.85 | 31.20 | 31.20 | 30,500 |
Mar 19, 2024 | 31.12 | 31.14 | 31.05 | 31.11 | 31.11 | 30,800 |
Mar 18, 2024 | 31.20 | 31.20 | 31.04 | 31.19 | 31.19 | 50,200 |
Mar 15, 2024 | 30.85 | 31.02 | 30.81 | 31.01 | 31.01 | 52,600 |
Mar 14, 2024 | 30.90 | 31.00 | 30.81 | 30.94 | 30.94 | 65,000 |
Mar 13, 2024 | 30.66 | 30.91 | 30.66 | 30.91 | 30.91 | 63,600 |
Mar 12, 2024 | 30.60 | 30.67 | 30.53 | 30.60 | 30.60 | 64,400 |
Mar 11, 2024 | 30.43 | 30.65 | 30.42 | 30.64 | 30.64 | 85,400 |
Mar 8, 2024 | 30.45 | 30.52 | 30.29 | 30.51 | 30.51 | 35,500 |
Mar 7, 2024 | 30.51 | 30.68 | 30.51 | 30.58 | 30.58 | 46,800 |
Mar 6, 2024 | 30.43 | 30.52 | 30.37 | 30.37 | 30.37 | 45,000 |
Mar 5, 2024 | 30.30 | 30.36 | 30.16 | 30.23 | 30.23 | 80,400 |
Mar 4, 2024 | 30.47 | 30.51 | 30.31 | 30.36 | 30.36 | 59,700 |
Mar 1, 2024 | 30.05 | 30.23 | 29.92 | 30.14 | 30.14 | 126,200 |
Feb 29, 2024 | 29.88 | 30.11 | 29.87 | 29.94 | 29.94 | 41,700 |
Feb 28, 2024 | 29.97 | 30.01 | 29.92 | 29.95 | 29.95 | 58,400 |
Feb 27, 2024 | 29.88 | 29.98 | 29.88 | 29.92 | 29.92 | 42,100 |
Feb 26, 2024 | 29.49 | 29.71 | 29.49 | 29.70 | 29.70 | 88,200 |
Feb 23, 2024 | 29.58 | 29.59 | 29.47 | 29.53 | 29.53 | 26,100 |
Feb 22, 2024 | 29.75 | 29.90 | 29.75 | 29.85 | 29.85 | 104,000 |
Feb 21, 2024 | 29.87 | 29.95 | 29.82 | 29.95 | 29.95 | 346,900 |
Feb 20, 2024 | 29.77 | 29.78 | 29.56 | 29.68 | 29.68 | 48,000 |
Feb 16, 2024 | 29.61 | 29.79 | 29.61 | 29.78 | 29.78 | 80,400 |
Feb 15, 2024 | 29.57 | 29.76 | 29.54 | 29.59 | 29.59 | 301,100 |
Feb 14, 2024 | 29.67 | 29.77 | 29.40 | 29.41 | 29.41 | 143,800 |
Feb 13, 2024 | 29.84 | 29.86 | 29.68 | 29.75 | 29.75 | 48,600 |
Feb 12, 2024 | 29.94 | 30.04 | 29.90 | 29.91 | 29.91 | 59,000 |
Feb 9, 2024 | 30.00 | 30.12 | 29.91 | 29.97 | 29.97 | 52,900 |
Feb 8, 2024 | 29.91 | 30.06 | 29.91 | 30.01 | 30.01 | 57,800 |
Feb 7, 2024 | 29.85 | 29.96 | 29.85 | 29.89 | 29.89 | 53,300 |
Feb 6, 2024 | 29.87 | 29.93 | 29.82 | 29.91 | 29.91 | 41,900 |
Feb 5, 2024 | 29.70 | 29.85 | 29.60 | 29.81 | 29.81 | 46,300 |
Feb 2, 2024 | 29.90 | 29.97 | 29.82 | 29.87 | 29.87 | 332,000 |
Feb 1, 2024 | 30.40 | 30.50 | 30.12 | 30.13 | 30.13 | 2,207,900 |
Jan 31, 2024 | 30.63 | 30.66 | 30.46 | 30.51 | 30.51 | 80,700 |
Jan 30, 2024 | 30.38 | 30.70 | 30.35 | 30.69 | 30.69 | 22,400 |
Jan 29, 2024 | 30.44 | 30.44 | 30.26 | 30.34 | 30.34 | 44,400 |
Jan 26, 2024 | 30.45 | 30.65 | 30.32 | 30.64 | 30.64 | 132,000 |
Jan 25, 2024 | 30.64 | 30.64 | 30.40 | 30.58 | 30.58 | 79,700 |
Jan 24, 2024 | 30.40 | 30.52 | 30.29 | 30.49 | 30.49 | 91,000 |
Jan 23, 2024 | 29.97 | 30.22 | 29.97 | 30.22 | 30.22 | 140,500 |
Jan 22, 2024 | 29.67 | 29.95 | 29.66 | 29.89 | 29.89 | 230,000 |
Jan 19, 2024 | 30.12 | 30.16 | 29.85 | 29.90 | 29.90 | 99,400 |
Jan 18, 2024 | 29.79 | 30.04 | 29.65 | 30.04 | 30.04 | 105,800 |
Jan 17, 2024 | 29.78 | 29.83 | 29.67 | 29.79 | 29.79 | 76,400 |
Jan 16, 2024 | 30.25 | 30.25 | 29.96 | 30.00 | 30.00 | 127,600 |
Jan 12, 2024 | 30.63 | 30.66 | 30.06 | 30.27 | 30.27 | 48,200 |
Jan 11, 2024 | 30.30 | 30.40 | 30.16 | 30.20 | 30.20 | 74,400 |
Jan 10, 2024 | 30.30 | 30.31 | 30.00 | 30.01 | 30.01 | 149,900 |
Jan 9, 2024 | 30.28 | 30.47 | 30.16 | 30.34 | 30.34 | 175,400 |
Jan 8, 2024 | 29.85 | 30.12 | 29.76 | 30.06 | 30.06 | 108,400 |
Jan 5, 2024 | 30.37 | 30.57 | 30.33 | 30.41 | 30.41 | 42,700 |
Jan 4, 2024 | 30.34 | 30.40 | 30.16 | 30.37 | 30.37 | 117,700 |
Jan 3, 2024 | 30.28 | 30.43 | 30.21 | 30.43 | 30.43 | 51,000 |
Jan 2, 2024 | 30.54 | 30.54 | 30.13 | 30.18 | 30.18 | 336,700 |
Dec 29, 2023 | 30.61 | 30.61 | 30.39 | 30.39 | 30.39 | 301,800 |
Dec 28, 2023 | 30.82 | 30.96 | 30.68 | 30.69 | 30.69 | 103,500 |
Dec 27, 2023 | 30.96 | 31.07 | 30.90 | 30.93 | 30.93 | 271,200 |
Dec 26, 2023 | 30.57 | 30.91 | 30.55 | 30.90 | 30.90 | 436,300 |
Dec 22, 2023 | 30.72 | 30.81 | 30.59 | 30.60 | 30.60 | 157,900 |
Dec 21, 2023 | 30.44 | 30.58 | 30.41 | 30.57 | 30.57 | 105,800 |
Dec 20, 2023 | 30.77 | 30.82 | 30.43 | 30.44 | 30.44 | 262,100 |
Dec 19, 2023 | 30.51 | 30.89 | 30.51 | 30.83 | 30.83 | 1,014,000 |
Dec 18, 2023 | 30.69 | 30.77 | 30.52 | 30.56 | 30.56 | 336,800 |
Dec 15, 2023 | 30.41 | 30.49 | 30.33 | 30.42 | 30.42 | 98,700 |
Dec 14, 2023 | 30.27 | 30.41 | 30.27 | 30.40 | 30.40 | 163,600 |
Dec 13, 2023 | 29.50 | 29.91 | 29.46 | 29.91 | 29.91 | 78,700 |
Dec 12, 2023 | 29.61 | 29.68 | 29.50 | 29.54 | 29.54 | 341,400 |
Dec 11, 2023 | 29.78 | 29.94 | 29.64 | 29.91 | 29.91 | 75,100 |
Dec 8, 2023 | 29.93 | 30.28 | 29.93 | 30.07 | 30.07 | 84,900 |
Dec 7, 2023 | 30.07 | 30.21 | 29.96 | 30.07 | 30.07 | 266,800 |
Dec 6, 2023 | 30.45 | 30.49 | 29.88 | 29.88 | 29.88 | 111,600 |
Dec 5, 2023 | 30.80 | 30.89 | 30.61 | 30.63 | 30.63 | 67,100 |
Dec 4, 2023 | 30.87 | 30.97 | 30.77 | 30.80 | 30.80 | 83,500 |
Dec 1, 2023 | 31.26 | 31.64 | 31.21 | 31.26 | 31.26 | 411,300 |
Nov 30, 2023 | 31.64 | 31.73 | 31.32 | 31.34 | 31.34 | 81,300 |
Nov 29, 2023 | 31.56 | 31.63 | 31.35 | 31.60 | 31.60 | 39,900 |
Nov 28, 2023 | 31.25 | 31.61 | 31.20 | 31.44 | 31.44 | 42,800 |
Nov 27, 2023 | 31.25 | 31.31 | 31.05 | 31.11 | 31.11 | 29,300 |
Nov 24, 2023 | 31.43 | 31.45 | 31.17 | 31.29 | 31.29 | 80,400 |
Nov 22, 2023 | 31.27 | 31.55 | 31.27 | 31.53 | 31.53 | 35,000 |
Nov 21, 2023 | 31.74 | 31.81 | 31.69 | 31.76 | 31.76 | 26,200 |
Nov 20, 2023 | 31.51 | 31.72 | 31.47 | 31.65 | 31.65 | 67,300 |
Nov 17, 2023 | 31.24 | 31.41 | 31.21 | 31.38 | 31.38 | 59,900 |
Nov 16, 2023 | 31.61 | 31.61 | 31.26 | 31.26 | 31.26 | 92,300 |
Nov 15, 2023 | 31.88 | 32.02 | 31.83 | 31.83 | 31.83 | 40,100 |
Nov 14, 2023 | 31.96 | 32.11 | 31.86 | 31.87 | 31.87 | 31,400 |
Nov 13, 2023 | 31.35 | 31.90 | 31.35 | 31.90 | 31.90 | 63,800 |
Nov 10, 2023 | 31.31 | 31.34 | 31.23 | 31.25 | 31.25 | 30,900 |
Nov 9, 2023 | 31.50 | 31.61 | 31.34 | 31.35 | 31.35 | 78,800 |
Nov 8, 2023 | 31.70 | 31.78 | 31.43 | 31.50 | 31.50 | 73,400 |
Nov 7, 2023 | 31.94 | 32.01 | 31.74 | 31.82 | 31.82 | 72,100 |
Nov 6, 2023 | 32.57 | 32.57 | 32.40 | 32.44 | 32.44 | 31,500 |
Nov 3, 2023 | 32.43 | 32.71 | 32.43 | 32.47 | 32.47 | 45,100 |
Nov 2, 2023 | 32.27 | 32.49 | 32.20 | 32.49 | 32.49 | 55,400 |
Nov 1, 2023 | 32.34 | 32.46 | 32.05 | 32.15 | 32.15 | 114,300 |
Oct 31, 2023 | 32.33 | 32.51 | 32.21 | 32.30 | 32.30 | 44,900 |
Oct 30, 2023 | 32.44 | 32.52 | 32.15 | 32.20 | 32.20 | 50,800 |
Oct 27, 2023 | 32.49 | 32.71 | 32.40 | 32.62 | 32.62 | 73,700 |
Oct 26, 2023 | 32.20 | 32.35 | 32.16 | 32.26 | 32.26 | 47,400 |
Oct 25, 2023 | 32.24 | 32.42 | 32.02 | 32.36 | 32.36 | 93,200 |
Oct 24, 2023 | 32.17 | 32.26 | 32.06 | 32.24 | 32.24 | 41,400 |
Oct 23, 2023 | 32.54 | 32.58 | 32.29 | 32.30 | 32.30 | 45,900 |
Oct 20, 2023 | 32.75 | 32.95 | 32.57 | 32.60 | 32.60 | 22,200 |
Oct 19, 2023 | 32.51 | 32.89 | 32.44 | 32.81 | 32.81 | 107,500 |
Oct 18, 2023 | 32.61 | 32.69 | 32.51 | 32.60 | 32.60 | 30,500 |
Oct 17, 2023 | 32.18 | 32.33 | 32.16 | 32.29 | 32.29 | 41,900 |
Oct 16, 2023 | 32.28 | 32.29 | 32.19 | 32.27 | 32.27 | 60,200 |
Oct 13, 2023 | 32.21 | 32.45 | 32.15 | 32.43 | 32.43 | 50,800 |
Oct 12, 2023 | 31.75 | 31.78 | 31.51 | 31.75 | 31.75 | 55,800 |
Oct 11, 2023 | 31.66 | 31.72 | 31.44 | 31.68 | 31.68 | 50,700 |
Oct 10, 2023 | 31.80 | 31.84 | 31.69 | 31.84 | 31.84 | 328,400 |
Oct 9, 2023 | 31.79 | 31.97 | 31.73 | 31.96 | 31.96 | 51,100 |
Oct 6, 2023 | 31.32 | 31.49 | 31.13 | 31.39 | 31.39 | 75,700 |
Oct 5, 2023 | 30.88 | 31.17 | 30.88 | 31.11 | 31.11 | 79,200 |
Oct 4, 2023 | 31.54 | 31.54 | 31.03 | 31.11 | 31.11 | 196,300 |
Oct 3, 2023 | 31.73 | 31.82 | 31.63 | 31.75 | 31.75 | 120,500 |
Oct 2, 2023 | 32.04 | 32.09 | 31.81 | 31.83 | 31.83 | 72,600 |
Sep 29, 2023 | 32.71 | 32.80 | 32.13 | 32.14 | 32.14 | 57,600 |
Sep 28, 2023 | 32.54 | 32.71 | 32.50 | 32.58 | 32.58 | 128,900 |
Sep 27, 2023 | 32.47 | 32.60 | 32.47 | 32.50 | 32.50 | 31,400 |
Sep 26, 2023 | 32.31 | 32.41 | 32.29 | 32.35 | 32.35 | 884,900 |
Sep 25, 2023 | 32.58 | 32.59 | 32.38 | 32.48 | 32.48 | 43,700 |
Sep 22, 2023 | 32.79 | 32.83 | 32.57 | 32.69 | 32.69 | 20,900 |
Sep 21, 2023 | 32.79 | 32.86 | 32.56 | 32.59 | 32.59 | 98,800 |
Sep 20, 2023 | 32.86 | 33.16 | 32.83 | 32.83 | 32.83 | 33,500 |
Sep 19, 2023 | 33.17 | 33.23 | 33.07 | 33.11 | 33.11 | 140,100 |
Sep 18, 2023 | 33.14 | 33.14 | 32.96 | 33.09 | 33.09 | 55,900 |
Sep 15, 2023 | 33.03 | 33.18 | 33.00 | 33.08 | 33.08 | 40,100 |
Sep 14, 2023 | 33.00 | 33.17 | 32.95 | 33.14 | 33.14 | 116,600 |
Sep 13, 2023 | 32.79 | 32.94 | 32.74 | 32.91 | 32.91 | 65,800 |
Sep 12, 2023 | 32.72 | 32.89 | 32.68 | 32.82 | 32.82 | 29,300 |
Sep 11, 2023 | 32.76 | 32.86 | 32.65 | 32.77 | 32.77 | 40,500 |
Sep 8, 2023 | 32.54 | 32.64 | 32.49 | 32.53 | 32.53 | 35,500 |
Sep 7, 2023 | 32.49 | 32.59 | 32.45 | 32.57 | 32.57 | 54,800 |
Sep 6, 2023 | 32.55 | 32.72 | 32.49 | 32.65 | 32.65 | 116,200 |
Sep 5, 2023 | 32.74 | 32.83 | 32.65 | 32.74 | 32.74 | 133,200 |
Sep 1, 2023 | 32.85 | 32.90 | 32.71 | 32.73 | 32.73 | 155,600 |
Aug 31, 2023 | 32.49 | 32.65 | 32.42 | 32.47 | 32.47 | 75,200 |
Aug 30, 2023 | 32.57 | 32.60 | 32.41 | 32.51 | 32.51 | 21,600 |
Aug 29, 2023 | 32.25 | 32.42 | 32.20 | 32.37 | 32.37 | 39,300 |
Aug 28, 2023 | 32.35 | 32.46 | 32.25 | 32.31 | 32.31 | 20,400 |
Aug 25, 2023 | 32.19 | 32.35 | 32.04 | 32.32 | 32.32 | 38,700 |
Aug 24, 2023 | 31.76 | 32.05 | 31.68 | 31.98 | 31.98 | 36,400 |
Aug 23, 2023 | 31.66 | 32.03 | 31.66 | 31.87 | 31.87 | 33,200 |
Aug 22, 2023 | 31.95 | 31.95 | 31.66 | 31.69 | 31.69 | 84,400 |
Aug 21, 2023 | 32.06 | 32.06 | 31.77 | 31.77 | 31.77 | 82,400 |
Aug 18, 2023 | 31.60 | 31.83 | 31.60 | 31.81 | 31.81 | 43,000 |
Aug 17, 2023 | 31.74 | 31.81 | 31.56 | 31.59 | 31.59 | 33,200 |
Aug 16, 2023 | 31.64 | 31.76 | 31.41 | 31.45 | 31.45 | 50,900 |
Aug 15, 2023 | 31.84 | 31.84 | 31.56 | 31.59 | 31.59 | 83,000 |
Aug 14, 2023 | 32.01 | 32.09 | 31.95 | 32.04 | 32.04 | 179,400 |
Aug 11, 2023 | 32.20 | 32.37 | 32.17 | 32.20 | 32.20 | 63,900 |
Aug 10, 2023 | 32.47 | 32.58 | 32.24 | 32.28 | 32.28 | 131,800 |
Aug 9, 2023 | 32.58 | 32.60 | 32.42 | 32.57 | 32.57 | 152,600 |
Aug 8, 2023 | 31.86 | 32.30 | 31.80 | 32.30 | 32.30 | 145,300 |
Aug 7, 2023 | 32.36 | 32.36 | 32.15 | 32.32 | 32.32 | 85,300 |
Aug 4, 2023 | 32.34 | 32.37 | 32.24 | 32.30 | 32.30 | 31,300 |
Aug 3, 2023 | 32.05 | 32.24 | 31.99 | 32.22 | 32.22 | 44,700 |
Aug 2, 2023 | 32.39 | 32.39 | 31.90 | 31.99 | 31.99 | 134,000 |
Aug 1, 2023 | 32.50 | 32.64 | 32.20 | 32.60 | 32.60 | 2,471,000 |
Jul 31, 2023 | 32.65 | 32.85 | 32.63 | 32.79 | 32.79 | 75,300 |
Jul 28, 2023 | 32.58 | 32.79 | 32.47 | 32.73 | 32.73 | 61,400 |
Jul 27, 2023 | 32.74 | 32.74 | 32.52 | 32.58 | 32.58 | 43,800 |
Jul 26, 2023 | 32.84 | 32.92 | 32.78 | 32.88 | 32.88 | 42,200 |
Jul 25, 2023 | 32.76 | 33.11 | 32.76 | 33.11 | 33.11 | 82,900 |
Jul 24, 2023 | 32.60 | 32.97 | 32.57 | 32.86 | 32.86 | 130,700 |
Jul 21, 2023 | 32.25 | 32.40 | 32.24 | 32.30 | 32.30 | 109,300 |
Jul 20, 2023 | 32.41 | 32.41 | 32.20 | 32.30 | 32.30 | 22,800 |
Jul 19, 2023 | 32.00 | 32.28 | 31.99 | 32.12 | 32.12 | 90,000 |
Jul 18, 2023 | 31.57 | 31.94 | 31.57 | 31.84 | 31.84 | 47,900 |
Jul 17, 2023 | 31.52 | 31.53 | 31.38 | 31.40 | 31.40 | 52,500 |
Jul 14, 2023 | 31.80 | 31.80 | 31.61 | 31.68 | 31.68 | 43,600 |
Jul 13, 2023 | 31.48 | 31.78 | 31.47 | 31.78 | 31.78 | 92,300 |
Jul 12, 2023 | 31.51 | 31.62 | 31.32 | 31.34 | 31.34 | 49,700 |
Jul 11, 2023 | 31.01 | 31.23 | 30.97 | 31.21 | 31.21 | 54,600 |
Jul 10, 2023 | 30.81 | 31.00 | 30.81 | 30.87 | 30.87 | 161,100 |
Jul 7, 2023 | 30.59 | 30.91 | 30.59 | 30.78 | 30.78 | 95,000 |
Jul 6, 2023 | 30.70 | 30.72 | 30.40 | 30.64 | 30.64 | 73,200 |
Jul 5, 2023 | 30.93 | 31.00 | 30.69 | 30.77 | 30.77 | 117,900 |
Jul 3, 2023 | 30.71 | 30.79 | 30.62 | 30.62 | 30.62 | 111,600 |
Jun 30, 2023 | 30.32 | 30.75 | 30.32 | 30.57 | 30.57 | 259,800 |
Jun 29, 2023 | 29.97 | 30.23 | 29.97 | 30.15 | 30.15 | 73,800 |
Jun 28, 2023 | 30.17 | 30.31 | 30.03 | 30.12 | 30.12 | 47,300 |
Jun 27, 2023 | 30.75 | 30.75 | 30.44 | 30.49 | 30.49 | 46,700 |
Jun 26, 2023 | 30.95 | 31.17 | 30.87 | 30.94 | 30.94 | 45,700 |
Jun 23, 2023 | 30.61 | 30.87 | 30.60 | 30.85 | 30.85 | 49,600 |
Jun 22, 2023 | 31.29 | 31.34 | 30.99 | 31.17 | 31.17 | 98,800 |
Jun 21, 2023 | 31.21 | 31.72 | 31.21 | 31.67 | 31.67 | 50,300 |
Jun 20, 2023 | 31.42 | 31.42 | 31.19 | 31.29 | 31.29 | 40,100 |
Jun 16, 2023 | 31.47 | 31.84 | 31.47 | 31.78 | 31.78 | 28,200 |
Jun 15, 2023 | 30.69 | 31.28 | 30.69 | 31.23 | 31.23 | 95,900 |
Jun 14, 2023 | 30.52 | 30.59 | 30.34 | 30.42 | 30.42 | 65,800 |
Jun 13, 2023 | 30.41 | 30.48 | 30.30 | 30.35 | 30.35 | 90,400 |
Jun 12, 2023 | 29.98 | 30.11 | 29.85 | 30.01 | 30.01 | 47,400 |
Jun 9, 2023 | 30.34 | 30.52 | 30.29 | 30.29 | 30.29 | 45,200 |
Jun 8, 2023 | 30.34 | 30.52 | 30.09 | 30.42 | 30.42 | 124,900 |
Jun 7, 2023 | 30.23 | 30.38 | 30.17 | 30.19 | 30.19 | 83,400 |
Jun 6, 2023 | 29.91 | 30.18 | 29.86 | 30.09 | 30.09 | 151,800 |
Jun 5, 2023 | 30.24 | 30.24 | 29.94 | 29.98 | 29.98 | 89,200 |
Jun 2, 2023 | 29.91 | 30.00 | 29.81 | 29.95 | 29.95 | 99,000 |
Jun 1, 2023 | 29.36 | 29.79 | 29.36 | 29.64 | 29.64 | 63,500 |
May 31, 2023 | 29.21 | 29.40 | 29.15 | 29.26 | 29.26 | 80,800 |
May 30, 2023 | 29.55 | 29.55 | 29.26 | 29.42 | 29.42 | 73,200 |
May 26, 2023 | 29.91 | 30.00 | 29.85 | 29.95 | 29.95 | 53,400 |
May 25, 2023 | 29.85 | 29.87 | 29.50 | 29.62 | 29.62 | 98,600 |
May 24, 2023 | 30.19 | 30.27 | 29.94 | 30.05 | 30.05 | 101,800 |
May 23, 2023 | 30.15 | 30.18 | 30.04 | 30.06 | 30.06 | 265,600 |
May 22, 2023 | 30.08 | 30.22 | 30.08 | 30.15 | 30.15 | 35,000 |
May 19, 2023 | 30.50 | 30.58 | 30.22 | 30.28 | 30.28 | 56,200 |
May 18, 2023 | 30.06 | 30.24 | 29.94 | 30.24 | 30.24 | 52,400 |
May 17, 2023 | 30.40 | 30.46 | 30.15 | 30.40 | 30.40 | 83,100 |
May 16, 2023 | 30.57 | 30.64 | 30.21 | 30.21 | 30.21 | 68,100 |
May 15, 2023 | 30.53 | 30.74 | 30.53 | 30.64 | 30.64 | 64,800 |
May 12, 2023 | 30.37 | 30.40 | 30.15 | 30.24 | 30.24 | 29,300 |
May 11, 2023 | 30.40 | 30.47 | 30.21 | 30.26 | 30.26 | 70,200 |
May 10, 2023 | 30.92 | 30.93 | 30.72 | 30.78 | 30.78 | 58,300 |
May 9, 2023 | 30.92 | 31.14 | 30.73 | 31.04 | 31.04 | 158,200 |
May 8, 2023 | 31.19 | 31.19 | 31.03 | 31.03 | 31.03 | 72,800 |
May 5, 2023 | 30.62 | 30.92 | 30.62 | 30.84 | 30.84 | 48,000 |
May 4, 2023 | 30.27 | 30.58 | 30.23 | 30.37 | 30.37 | 26,500 |
May 3, 2023 | 30.28 | 30.39 | 30.19 | 30.33 | 30.33 | 88,100 |
May 2, 2023 | 30.83 | 30.87 | 30.55 | 30.63 | 30.63 | 149,700 |
May 1, 2023 | 30.89 | 31.36 | 30.89 | 31.12 | 31.12 | 1,698,500 |
Apr 28, 2023 | 30.96 | 31.31 | 30.88 | 31.29 | 31.29 | 215,400 |
Apr 27, 2023 | 30.89 | 31.05 | 30.83 | 30.98 | 30.98 | 40,200 |
Apr 26, 2023 | 31.36 | 31.36 | 30.92 | 30.95 | 30.95 | 60,300 |
Apr 25, 2023 | 31.52 | 31.54 | 31.24 | 31.39 | 31.39 | 39,700 |
Apr 24, 2023 | 31.57 | 31.89 | 31.57 | 31.79 | 31.79 | 72,700 |
Related Tickers
CQQQ Invesco China Technology ETF
32.81
+2.82%
XSD SPDR S&P Semiconductor ETF
215.18
+2.13%
FTXL First Trust Nasdaq Semiconductor ETF
84.23
+2.05%
SOXX iShares Semiconductor ETF
208.71
+1.38%
TOK iShares MSCI Kokusai ETF
104.11
-0.07%
XTL SPDR S&P Telecom ETF
68.39
-0.32%
DWAT Arrow DWA Tactical: Macro ETF
10.46
-0.49%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
0.00%
XLY Consumer Discretionary Select Sector SPDR Fund
174.27
+1.00%
PSI Invesco Semiconductors ETF
52.60
+0.98%
QLD ProShares Ultra QQQ
80.48
+0.99%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
QTUM Defiance Quantum ETF
57.31
+0.83%
IYK iShares US Consumer Staples ETF
67.07
+0.80%
FIVG Defiance 5G Next Gen Connectivity ETF
36.70
+0.78%
FLTW Franklin FTSE Taiwan ETF
41.76
+0.82%
IXN iShares Global Tech ETF
71.03
+0.74%
FLJH Franklin FTSE Japan Hedged ETF
30.80
+0.74%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.10
+0.72%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.08
+0.70%
REZ iShares Residential and Multisector Real Estate ETF
70.51
+0.70%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.02
+0.70%
XLU Utilities Select Sector SPDR Fund
66.82
+0.72%
TUR iShares MSCI Turkey ETF
38.54
+0.68%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.77
+0.68%
XLK Technology Select Sector SPDR Fund
198.42
+0.65%
VPU Vanguard Utilities Index Fund ETF Shares
144.80
+0.72%
DXJ WisdomTree Japan Hedged Equity Fund
107.18
+0.67%
KGRN KraneShares MSCI China Clean Technology ETF
19.49
+0.65%
FUTY Fidelity MSCI Utilities Index ETF
43.07
+0.68%
FXL First Trust Technology AlphaDEX Fund
127.84
+0.63%
CIBR First Trust NASDAQ Cybersecurity ETF
54.64
+0.59%
FV First Trust Dorsey Wright Focus 5 ETF
54.11
+0.60%
VGT Vanguard Information Technology Index Fund ETF Shares
496.85
+0.49%
UTES Virtus Reaves Utilities ETF
48.95
+0.59%
SMH VanEck Semiconductor ETF
208.91
+0.53%
SPVM Invesco S&P 500 Value with Momentum ETF
54.45
0.00%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.20
+0.55%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.78
+0.55%
NURE Nuveen Short-Term REIT ETF
29.85
+0.54%
IDX VanEck Indonesia Index ETF
15.84
+0.57%
IYW iShares U.S. Technology ETF
129.20
+0.53%
FTEC Fidelity MSCI Information Technology Index ETF
147.63
+0.52%
RAAX VanEck Inflation Allocation ETF
27.11
+0.52%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.84
+0.52%
QQQ Invesco QQQ Trust
427.24
+0.51%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.41
+0.51%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.59
+0.51%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.36
-0.31%
PSCT Invesco S&P SmallCap Information Technology ETF
43.95
+0.49%
MFLX First Trust Flexible Municipal High Income ETF
16.70
+0.49%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.52
+0.49%
IHI iShares U.S. Medical Devices ETF
55.77
+0.47%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.83
+0.45%
XLRE The Real Estate Select Sector SPDR Fund
36.67
+0.45%
ONEQ Fidelity Nasdaq Composite Index ETF
62.01
+0.36%
SCHD Schwab U.S. Dividend Equity ETF
78.08
+0.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.65
+0.45%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.87
+0.41%
DVY iShares Select Dividend ETF
120.72
+0.42%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.29
+0.40%
SPHB Invesco S&P 500 High Beta ETF
82.51
+0.40%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.72
+0.40%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.84
+0.40%
BBJP JPMorgan BetaBuilders Japan ETF
55.57
+0.37%
DSI iShares MSCI KLD 400 Social ETF
96.73
+0.37%
EWT iShares MSCI Taiwan ETF
46.49
+0.39%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.09
+0.36%
EWM iShares MSCI Malaysia ETF
22.11
+0.34%
EMLP First Trust North American Energy Infrastructure Fund
29.59
+0.34%
PEXL Pacer US Export Leaders ETF
47.30
+0.34%
MGK Vanguard Mega Cap Growth Index Fund
275.73
+0.33%
SUSA iShares MSCI USA ESG Select ETF
104.83
+0.33%
SDY SPDR S&P Dividend ETF
128.48
+0.32%
ILCG iShares Morningstar Growth ETF
72.74
+0.32%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
294.44
+0.31%
JVAL JPMorgan U.S. Value Factor ETF
40.05
+0.30%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.69
+0.27%
KCE SPDR S&P Capital Markets ETF
108.10
+0.26%
IVW iShares S&P 500 Growth ETF
81.61
+0.26%
LEAD Siren DIVCON Leaders Dividend ETF
62.42
+0.29%
MLPX Global X MLP & Energy Infrastructure ETF
48.88
+0.29%
PSET Principal Quality ETF
64.51
+0.29%
ICF iShares Cohen & Steers REIT ETF
53.95
+0.28%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.01
+0.22%
VRP Invesco Variable Rate Preferred ETF
23.53
+0.28%
IWF iShares Russell 1000 Growth ETF
324.83
+0.25%
TRTY Cambria Trinity ETF
25.62
+0.27%
ESGS Columbia U.S. ESG Equity Income ETF
43.45
+0.27%
ATMP Barclays ETN+ Select MLP ETN
24.17
+0.27%
GDX VanEck Gold Miners ETF
33.16
+0.32%
VUG Vanguard Growth Index Fund ETF Shares
331.92
+0.23%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
DIVB iShares Core Dividend ETF
43.14
+0.24%
IUSG iShares Core S&P U.S. Growth ETF
113.13
+0.24%
VIG Vanguard Dividend Appreciation Index Fund ETF Shares
177.03
+0.25%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
JQUA JPMorgan U.S. Quality Factor ETF
50.75
+0.22%