NYSEArca - Delayed Quote • USD
WisdomTree U.S. LargeCap Dividend Fund (DLN)
At close: April 26 at 4:00 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 | 69.75 | 70.03 | 69.66 | 69.80 | 69.80 | 100,800 |
Apr 25, 2024 | 69.64 | 69.94 | 69.31 | 69.84 | 69.84 | 64,200 |
Apr 24, 2024 | 0.13 Dividend | |||||
Apr 24, 2024 | 69.89 | 70.14 | 69.70 | 70.09 | 70.09 | 89,200 |
Apr 23, 2024 | 69.71 | 70.20 | 69.71 | 70.12 | 69.99 | 79,100 |
Apr 22, 2024 | 69.19 | 69.91 | 69.00 | 69.54 | 69.41 | 78,000 |
Apr 19, 2024 | 68.78 | 69.13 | 68.77 | 68.91 | 68.78 | 145,300 |
Apr 18, 2024 | 68.94 | 69.15 | 68.56 | 68.69 | 68.56 | 196,300 |
Apr 17, 2024 | 69.01 | 69.12 | 68.49 | 68.68 | 68.55 | 70,800 |
Apr 16, 2024 | 69.15 | 69.15 | 68.67 | 68.76 | 68.63 | 124,100 |
Apr 15, 2024 | 70.15 | 70.24 | 68.95 | 69.04 | 68.91 | 124,700 |
Apr 12, 2024 | 70.13 | 70.17 | 69.35 | 69.51 | 69.38 | 101,800 |
Apr 11, 2024 | 70.56 | 70.77 | 70.00 | 70.49 | 70.36 | 94,400 |
Apr 10, 2024 | 70.59 | 70.66 | 70.10 | 70.45 | 70.32 | 253,600 |
Apr 9, 2024 | 71.26 | 71.34 | 70.60 | 71.26 | 71.13 | 103,600 |
Apr 8, 2024 | 71.05 | 71.23 | 71.03 | 71.09 | 70.96 | 52,300 |
Apr 5, 2024 | 70.60 | 71.29 | 70.57 | 71.05 | 70.92 | 129,700 |
Apr 4, 2024 | 71.80 | 71.83 | 70.51 | 70.56 | 70.43 | 105,800 |
Apr 3, 2024 | 71.36 | 71.53 | 71.17 | 71.32 | 71.19 | 57,200 |
Apr 2, 2024 | 71.39 | 71.48 | 71.22 | 71.42 | 71.29 | 97,700 |
Apr 1, 2024 | 72.20 | 72.20 | 71.70 | 71.77 | 71.64 | 72,000 |
Mar 28, 2024 | 72.08 | 72.30 | 72.02 | 72.19 | 72.06 | 161,200 |
Mar 27, 2024 | 71.48 | 72.00 | 71.47 | 72.00 | 71.87 | 108,400 |
Mar 26, 2024 | 71.38 | 71.42 | 71.07 | 71.07 | 70.94 | 201,700 |
Mar 25, 2024 | 71.42 | 71.52 | 71.25 | 71.28 | 71.15 | 113,600 |
Mar 22, 2024 | 0.16 Dividend | |||||
Mar 22, 2024 | 71.81 | 71.83 | 71.45 | 71.45 | 71.32 | 47,200 |
Mar 21, 2024 | 71.75 | 72.13 | 71.75 | 71.88 | 71.59 | 78,400 |
Mar 20, 2024 | 70.96 | 71.50 | 70.83 | 71.48 | 71.19 | 98,700 |
Mar 19, 2024 | 70.55 | 70.99 | 70.55 | 70.97 | 70.68 | 96,700 |
Mar 18, 2024 | 70.66 | 70.77 | 70.53 | 70.62 | 70.33 | 92,400 |
Mar 15, 2024 | 70.35 | 70.58 | 70.25 | 70.40 | 70.11 | 103,700 |
Mar 14, 2024 | 70.95 | 70.95 | 70.22 | 70.59 | 70.30 | 82,400 |
Mar 13, 2024 | 70.97 | 71.08 | 70.71 | 70.90 | 70.61 | 157,500 |
Mar 12, 2024 | 70.69 | 71.00 | 70.48 | 70.89 | 70.60 | 134,900 |
Mar 11, 2024 | 70.15 | 70.51 | 70.01 | 70.47 | 70.18 | 96,500 |
Mar 8, 2024 | 70.60 | 70.75 | 70.29 | 70.33 | 70.04 | 111,900 |
Mar 7, 2024 | 70.52 | 70.70 | 70.45 | 70.53 | 70.24 | 78,600 |
Mar 6, 2024 | 70.18 | 70.42 | 69.96 | 70.13 | 69.84 | 75,300 |
Mar 5, 2024 | 69.98 | 70.20 | 69.52 | 69.76 | 69.48 | 97,400 |
Mar 4, 2024 | 69.84 | 70.23 | 69.81 | 70.05 | 69.76 | 107,000 |
Mar 1, 2024 | 69.49 | 69.93 | 69.36 | 69.88 | 69.60 | 107,300 |
Feb 29, 2024 | 69.54 | 69.61 | 69.27 | 69.45 | 69.17 | 89,800 |
Feb 28, 2024 | 69.22 | 69.43 | 69.14 | 69.33 | 69.05 | 79,100 |
Feb 27, 2024 | 69.35 | 69.35 | 69.16 | 69.34 | 69.06 | 113,900 |
Feb 26, 2024 | 69.47 | 69.59 | 69.22 | 69.27 | 68.99 | 80,900 |
Feb 23, 2024 | 0.10 Dividend | |||||
Feb 23, 2024 | 69.45 | 69.71 | 69.45 | 69.52 | 69.24 | 122,800 |
Feb 22, 2024 | 68.99 | 69.57 | 68.89 | 69.45 | 69.07 | 187,300 |
Feb 21, 2024 | 68.29 | 68.62 | 68.15 | 68.62 | 68.24 | 132,900 |
Feb 20, 2024 | 68.29 | 68.50 | 68.18 | 68.28 | 67.90 | 99,500 |
Feb 16, 2024 | 68.48 | 68.80 | 68.32 | 68.41 | 68.03 | 197,400 |
Feb 15, 2024 | 67.98 | 68.63 | 67.98 | 68.56 | 68.18 | 143,900 |
Feb 14, 2024 | 67.78 | 67.92 | 67.47 | 67.89 | 67.52 | 118,500 |
Feb 13, 2024 | 67.82 | 67.95 | 67.10 | 67.55 | 67.18 | 140,400 |
Feb 12, 2024 | 68.22 | 68.58 | 68.18 | 68.40 | 68.02 | 89,600 |
Feb 9, 2024 | 68.12 | 68.20 | 67.95 | 68.15 | 67.77 | 254,000 |
Feb 8, 2024 | 68.05 | 68.15 | 67.89 | 68.12 | 67.74 | 154,400 |
Feb 7, 2024 | 68.07 | 68.15 | 67.86 | 68.09 | 67.71 | 65,000 |
Feb 6, 2024 | 67.63 | 67.81 | 67.56 | 67.77 | 67.40 | 221,400 |
Feb 5, 2024 | 67.70 | 67.76 | 67.31 | 67.53 | 67.16 | 135,400 |
Feb 2, 2024 | 67.64 | 68.18 | 67.46 | 67.89 | 67.52 | 107,500 |
Feb 1, 2024 | 67.23 | 67.86 | 67.08 | 67.86 | 67.49 | 222,600 |
Jan 31, 2024 | 67.92 | 67.98 | 67.18 | 67.18 | 66.81 | 156,200 |
Jan 30, 2024 | 67.60 | 67.98 | 67.60 | 67.92 | 67.55 | 192,400 |
Jan 29, 2024 | 67.41 | 67.72 | 67.30 | 67.69 | 67.32 | 82,100 |
Jan 26, 2024 | 67.46 | 67.59 | 67.31 | 67.43 | 67.06 | 99,500 |
Jan 25, 2024 | 0.05 Dividend | |||||
Jan 25, 2024 | 67.29 | 67.50 | 67.16 | 67.49 | 67.12 | 481,800 |
Jan 24, 2024 | 67.37 | 67.37 | 66.92 | 66.94 | 66.52 | 128,000 |
Jan 23, 2024 | 66.91 | 67.14 | 66.88 | 67.10 | 66.68 | 161,300 |
Jan 22, 2024 | 66.91 | 67.11 | 66.83 | 66.92 | 66.50 | 188,900 |
Jan 19, 2024 | 66.29 | 66.91 | 66.10 | 66.79 | 66.37 | 142,200 |
Jan 18, 2024 | 65.98 | 66.24 | 65.66 | 66.16 | 65.75 | 1,038,400 |
Jan 17, 2024 | 65.81 | 66.11 | 65.62 | 65.84 | 65.43 | 165,400 |
Jan 16, 2024 | 66.41 | 66.44 | 66.03 | 66.21 | 65.80 | 132,800 |
Jan 12, 2024 | 66.70 | 66.86 | 66.40 | 66.62 | 66.20 | 115,700 |
Jan 11, 2024 | 66.62 | 66.71 | 66.07 | 66.50 | 66.08 | 117,500 |
Jan 10, 2024 | 66.46 | 66.72 | 66.36 | 66.64 | 66.22 | 357,800 |
Jan 9, 2024 | 66.47 | 66.57 | 66.29 | 66.47 | 66.05 | 190,800 |
Jan 8, 2024 | 66.13 | 66.80 | 66.08 | 66.77 | 66.35 | 91,400 |
Jan 5, 2024 | 66.16 | 66.57 | 66.01 | 66.25 | 65.84 | 172,100 |
Jan 4, 2024 | 66.30 | 66.66 | 66.17 | 66.19 | 65.78 | 120,400 |
Jan 3, 2024 | 66.49 | 66.57 | 66.19 | 66.27 | 65.86 | 110,400 |
Jan 2, 2024 | 66.07 | 66.76 | 66.07 | 66.63 | 66.21 | 262,100 |
Dec 29, 2023 | 66.48 | 66.54 | 66.16 | 66.38 | 65.96 | 91,500 |
Dec 28, 2023 | 66.43 | 66.58 | 66.42 | 66.50 | 66.08 | 170,800 |
Dec 27, 2023 | 66.27 | 66.49 | 66.20 | 66.40 | 65.98 | 301,400 |
Dec 26, 2023 | 66.03 | 66.46 | 66.03 | 66.32 | 65.91 | 44,400 |
Dec 22, 2023 | 0.25 Dividend | |||||
Dec 22, 2023 | 65.93 | 66.28 | 65.80 | 65.99 | 65.58 | 119,000 |
Dec 21, 2023 | 65.88 | 66.06 | 65.53 | 66.04 | 65.38 | 145,800 |
Dec 20, 2023 | 66.36 | 66.55 | 65.52 | 65.52 | 64.86 | 132,000 |
Dec 19, 2023 | 66.24 | 66.55 | 66.22 | 66.53 | 65.86 | 126,500 |
Dec 18, 2023 | 66.21 | 66.36 | 66.15 | 66.17 | 65.51 | 155,000 |
Dec 15, 2023 | 66.11 | 66.16 | 65.86 | 65.99 | 65.33 | 139,500 |
Dec 14, 2023 | 66.23 | 66.53 | 66.11 | 66.26 | 65.60 | 376,500 |
Dec 13, 2023 | 64.75 | 65.84 | 64.67 | 65.84 | 65.18 | 103,000 |
Dec 12, 2023 | 64.60 | 64.81 | 64.37 | 64.76 | 64.11 | 70,500 |
Dec 11, 2023 | 64.33 | 64.70 | 64.33 | 64.68 | 64.03 | 150,900 |
Dec 8, 2023 | 64.03 | 64.37 | 63.94 | 64.24 | 63.60 | 146,400 |
Dec 7, 2023 | 64.00 | 64.12 | 63.88 | 64.02 | 63.38 | 114,300 |
Dec 6, 2023 | 64.16 | 64.24 | 63.78 | 63.82 | 63.18 | 149,000 |
Dec 5, 2023 | 64.08 | 64.15 | 63.95 | 64.02 | 63.38 | 231,200 |
Dec 4, 2023 | 63.96 | 64.33 | 63.96 | 64.25 | 63.61 | 165,700 |
Dec 1, 2023 | 63.70 | 64.34 | 63.70 | 64.29 | 63.65 | 102,100 |
Nov 30, 2023 | 63.45 | 63.83 | 63.35 | 63.77 | 63.13 | 184,100 |
Nov 29, 2023 | 63.61 | 63.71 | 63.28 | 63.32 | 62.69 | 102,100 |
Nov 28, 2023 | 63.27 | 63.57 | 63.18 | 63.31 | 62.68 | 242,700 |
Nov 27, 2023 | 63.35 | 63.43 | 63.23 | 63.27 | 62.64 | 97,300 |
Nov 24, 2023 | 0.12 Dividend | |||||
Nov 24, 2023 | 63.31 | 63.52 | 63.31 | 63.48 | 62.84 | 57,900 |
Nov 22, 2023 | 63.33 | 63.48 | 63.27 | 63.43 | 62.68 | 105,700 |
Nov 21, 2023 | 63.25 | 63.29 | 63.09 | 63.23 | 62.48 | 67,200 |
Nov 20, 2023 | 62.97 | 63.51 | 62.97 | 63.38 | 62.63 | 101,400 |
Nov 17, 2023 | 63.06 | 63.18 | 62.89 | 63.09 | 62.34 | 84,600 |
Nov 16, 2023 | 62.87 | 63.00 | 62.63 | 62.90 | 62.15 | 119,100 |
Nov 15, 2023 | 62.92 | 63.22 | 62.92 | 63.02 | 62.27 | 125,800 |
Nov 14, 2023 | 62.39 | 63.01 | 62.39 | 62.83 | 62.08 | 210,800 |
Nov 13, 2023 | 61.58 | 61.84 | 61.50 | 61.69 | 60.96 | 190,100 |
Nov 10, 2023 | 61.37 | 61.83 | 61.10 | 61.81 | 61.08 | 131,600 |
Nov 9, 2023 | 61.76 | 61.76 | 61.05 | 61.06 | 60.33 | 139,500 |
Nov 8, 2023 | 61.74 | 61.82 | 61.41 | 61.62 | 60.89 | 93,100 |
Nov 7, 2023 | 61.66 | 61.78 | 61.53 | 61.68 | 60.95 | 100,100 |
Nov 6, 2023 | 61.93 | 62.02 | 61.66 | 61.82 | 61.09 | 176,500 |
Nov 3, 2023 | 61.86 | 62.12 | 61.84 | 61.89 | 61.15 | 158,200 |
Nov 2, 2023 | 60.57 | 61.49 | 60.57 | 61.45 | 60.72 | 143,100 |
Nov 1, 2023 | 59.99 | 60.38 | 59.89 | 60.23 | 59.51 | 197,600 |
Oct 31, 2023 | 59.65 | 59.93 | 59.38 | 59.89 | 59.18 | 212,300 |
Oct 30, 2023 | 59.24 | 59.64 | 59.11 | 59.55 | 58.84 | 157,300 |
Oct 27, 2023 | 59.65 | 59.65 | 58.71 | 58.89 | 58.19 | 291,300 |
Oct 26, 2023 | 60.01 | 60.22 | 59.64 | 59.71 | 59.00 | 266,200 |
Oct 25, 2023 | 0.10 Dividend | |||||
Oct 25, 2023 | 60.34 | 60.49 | 60.08 | 60.16 | 59.44 | 125,300 |
Oct 24, 2023 | 60.44 | 60.67 | 60.27 | 60.52 | 59.70 | 86,800 |
Oct 23, 2023 | 60.38 | 60.69 | 60.17 | 60.18 | 59.37 | 113,800 |
Oct 20, 2023 | 61.12 | 61.25 | 60.62 | 60.63 | 59.81 | 163,700 |
Oct 19, 2023 | 61.70 | 62.00 | 61.13 | 61.19 | 60.36 | 160,600 |
Oct 18, 2023 | 62.08 | 62.21 | 61.58 | 61.69 | 60.86 | 122,200 |
Oct 17, 2023 | 61.82 | 62.47 | 61.82 | 62.23 | 61.39 | 200,800 |
Oct 16, 2023 | 61.83 | 62.30 | 61.79 | 62.10 | 61.26 | 151,700 |
Oct 13, 2023 | 61.76 | 62.01 | 61.36 | 61.58 | 60.75 | 94,800 |
Oct 12, 2023 | 61.93 | 61.93 | 61.14 | 61.48 | 60.65 | 174,100 |
Oct 11, 2023 | 61.84 | 61.84 | 61.43 | 61.80 | 60.96 | 152,000 |
Oct 10, 2023 | 61.57 | 62.05 | 61.49 | 61.71 | 60.88 | 106,300 |
Oct 9, 2023 | 60.81 | 61.47 | 60.79 | 61.41 | 60.58 | 136,100 |
Oct 6, 2023 | 60.10 | 61.11 | 59.78 | 60.82 | 60.00 | 180,000 |
Oct 5, 2023 | 60.33 | 60.46 | 60.06 | 60.35 | 59.53 | 180,600 |
Oct 4, 2023 | 60.41 | 60.54 | 59.98 | 60.50 | 59.68 | 170,800 |
Oct 3, 2023 | 60.73 | 60.89 | 60.23 | 60.46 | 59.64 | 214,300 |
Oct 2, 2023 | 61.29 | 61.34 | 60.64 | 61.03 | 60.20 | 155,900 |
Sep 29, 2023 | 62.10 | 62.10 | 61.26 | 61.49 | 60.66 | 122,000 |
Sep 28, 2023 | 61.51 | 61.90 | 61.44 | 61.75 | 60.92 | 126,700 |
Sep 27, 2023 | 61.68 | 61.75 | 61.05 | 61.47 | 60.64 | 335,000 |
Sep 26, 2023 | 61.88 | 61.99 | 61.42 | 61.49 | 60.66 | 106,700 |
Sep 25, 2023 | 61.94 | 62.30 | 61.91 | 62.30 | 61.46 | 93,900 |
Sep 22, 2023 | 62.54 | 62.67 | 62.25 | 62.26 | 61.42 | 193,700 |
Sep 21, 2023 | 63.03 | 63.13 | 62.43 | 62.43 | 61.59 | 89,000 |
Sep 20, 2023 | 63.78 | 63.98 | 63.35 | 63.35 | 62.49 | 104,200 |
Sep 19, 2023 | 63.73 | 63.78 | 63.34 | 63.61 | 62.75 | 53,300 |
Sep 18, 2023 | 63.74 | 63.93 | 63.60 | 63.78 | 62.92 | 50,900 |
Sep 15, 2023 | 64.07 | 64.25 | 63.71 | 63.74 | 62.88 | 92,300 |
Sep 14, 2023 | 64.02 | 64.42 | 64.02 | 64.35 | 63.48 | 79,300 |
Sep 13, 2023 | 63.71 | 63.89 | 63.54 | 63.65 | 62.79 | 147,400 |
Sep 12, 2023 | 63.61 | 63.95 | 63.49 | 63.67 | 62.81 | 89,100 |
Sep 11, 2023 | 63.82 | 63.92 | 63.59 | 63.67 | 62.81 | 58,400 |
Sep 8, 2023 | 63.39 | 63.67 | 63.39 | 63.57 | 62.71 | 73,100 |
Sep 7, 2023 | 63.24 | 63.52 | 63.17 | 63.37 | 62.51 | 152,900 |
Sep 6, 2023 | 63.70 | 63.70 | 63.15 | 63.46 | 62.60 | 88,200 |
Sep 5, 2023 | 64.22 | 64.31 | 63.79 | 63.81 | 62.95 | 87,200 |
Sep 1, 2023 | 64.41 | 64.50 | 64.04 | 64.22 | 63.35 | 53,600 |
Aug 31, 2023 | 64.39 | 64.40 | 64.05 | 64.05 | 63.18 | 110,400 |
Aug 30, 2023 | 64.23 | 64.43 | 64.12 | 64.29 | 63.42 | 131,500 |
Aug 29, 2023 | 63.58 | 64.15 | 63.56 | 64.12 | 63.25 | 164,200 |
Aug 28, 2023 | 63.40 | 63.68 | 63.33 | 63.52 | 62.66 | 69,300 |
Aug 25, 2023 | 0.14 Dividend | |||||
Aug 25, 2023 | 63.06 | 63.39 | 62.72 | 63.19 | 62.34 | 100,900 |
Aug 24, 2023 | 63.47 | 63.91 | 62.94 | 62.94 | 61.96 | 110,500 |
Aug 23, 2023 | 63.15 | 63.51 | 63.13 | 63.45 | 62.46 | 66,300 |
Aug 22, 2023 | 63.54 | 63.54 | 63.02 | 63.04 | 62.05 | 70,100 |
Aug 21, 2023 | 63.39 | 63.54 | 63.00 | 63.39 | 62.40 | 62,600 |
Aug 18, 2023 | 62.91 | 63.51 | 62.91 | 63.36 | 62.37 | 89,800 |
Aug 17, 2023 | 63.60 | 63.79 | 63.17 | 63.20 | 62.21 | 389,200 |
Aug 16, 2023 | 63.73 | 63.96 | 63.38 | 63.38 | 62.39 | 77,100 |
Aug 15, 2023 | 64.17 | 64.20 | 63.67 | 63.76 | 62.76 | 83,700 |
Aug 14, 2023 | 64.39 | 64.53 | 64.29 | 64.53 | 63.52 | 65,800 |
Aug 11, 2023 | 64.12 | 64.52 | 64.08 | 64.46 | 63.45 | 71,700 |
Aug 10, 2023 | 64.61 | 65.01 | 64.17 | 64.27 | 63.27 | 71,600 |
Aug 9, 2023 | 64.51 | 64.69 | 64.25 | 64.31 | 63.30 | 99,000 |
Aug 8, 2023 | 64.30 | 64.52 | 63.92 | 64.49 | 63.48 | 131,100 |
Aug 7, 2023 | 64.34 | 64.64 | 64.34 | 64.64 | 63.63 | 56,500 |
Aug 4, 2023 | 64.70 | 64.91 | 64.09 | 64.16 | 63.16 | 114,200 |
Aug 3, 2023 | 64.58 | 64.79 | 64.41 | 64.57 | 63.56 | 131,700 |
Aug 2, 2023 | 64.94 | 65.06 | 64.69 | 64.76 | 63.75 | 119,600 |
Aug 1, 2023 | 65.39 | 65.54 | 65.14 | 65.28 | 64.26 | 100,200 |
Jul 31, 2023 | 65.50 | 65.63 | 65.30 | 65.53 | 64.51 | 91,000 |
Jul 28, 2023 | 65.46 | 65.54 | 65.17 | 65.41 | 64.39 | 141,800 |
Jul 27, 2023 | 65.72 | 65.82 | 65.00 | 65.08 | 64.06 | 262,500 |
Jul 26, 2023 | 65.37 | 65.65 | 65.28 | 65.50 | 64.48 | 83,900 |
Jul 25, 2023 | 0.11 Dividend | |||||
Jul 25, 2023 | 65.43 | 65.69 | 65.38 | 65.50 | 64.48 | 83,600 |
Jul 24, 2023 | 65.38 | 65.77 | 65.38 | 65.66 | 64.53 | 123,000 |
Jul 21, 2023 | 65.34 | 65.44 | 65.15 | 65.27 | 64.14 | 71,800 |
Jul 20, 2023 | 64.80 | 65.17 | 64.80 | 65.11 | 63.98 | 403,500 |
Jul 19, 2023 | 64.50 | 64.85 | 64.50 | 64.76 | 63.64 | 119,800 |
Jul 18, 2023 | 63.88 | 64.47 | 63.88 | 64.37 | 63.26 | 200,900 |
Jul 17, 2023 | 63.76 | 64.05 | 63.65 | 63.90 | 62.80 | 105,100 |
Jul 14, 2023 | 64.20 | 64.20 | 63.82 | 63.91 | 62.81 | 277,700 |
Jul 13, 2023 | 63.99 | 64.19 | 63.90 | 64.08 | 62.97 | 285,100 |
Jul 12, 2023 | 64.01 | 64.13 | 63.82 | 63.87 | 62.77 | 150,100 |
Jul 11, 2023 | 63.24 | 63.63 | 63.13 | 63.57 | 62.47 | 53,900 |
Jul 10, 2023 | 62.77 | 63.17 | 62.77 | 63.06 | 61.97 | 86,900 |
Jul 7, 2023 | 62.81 | 63.35 | 62.74 | 62.80 | 61.71 | 120,600 |
Jul 6, 2023 | 63.06 | 63.11 | 62.70 | 62.98 | 61.89 | 338,100 |
Jul 5, 2023 | 63.46 | 63.74 | 63.45 | 63.58 | 62.48 | 215,200 |
Jul 3, 2023 | 63.50 | 63.82 | 63.49 | 63.77 | 62.67 | 86,300 |
Jun 30, 2023 | 63.34 | 63.70 | 63.34 | 63.60 | 62.50 | 95,800 |
Jun 29, 2023 | 62.59 | 63.03 | 62.49 | 63.03 | 61.94 | 110,700 |
Jun 28, 2023 | 62.61 | 62.64 | 62.31 | 62.55 | 61.47 | 294,300 |
Jun 27, 2023 | 62.32 | 62.76 | 62.23 | 62.67 | 61.59 | 63,700 |
Jun 26, 2023 | 0.14 Dividend | |||||
Jun 26, 2023 | 62.01 | 62.39 | 62.01 | 62.25 | 61.17 | 83,000 |
Jun 23, 2023 | 62.41 | 62.55 | 62.13 | 62.20 | 60.99 | 108,000 |
Jun 22, 2023 | 62.72 | 62.78 | 62.56 | 62.72 | 61.50 | 94,100 |
Jun 21, 2023 | 62.76 | 63.07 | 62.52 | 62.82 | 61.60 | 159,800 |
Jun 20, 2023 | 63.18 | 63.21 | 62.80 | 62.87 | 61.64 | 98,200 |
Jun 16, 2023 | 63.73 | 63.86 | 63.42 | 63.43 | 62.19 | 110,100 |
Jun 15, 2023 | 62.80 | 63.66 | 62.80 | 63.54 | 62.30 | 161,000 |
Jun 14, 2023 | 62.96 | 63.10 | 62.46 | 62.79 | 61.57 | 121,300 |
Jun 13, 2023 | 62.66 | 62.97 | 62.62 | 62.85 | 61.62 | 242,600 |
Jun 12, 2023 | 62.27 | 62.50 | 62.15 | 62.50 | 61.28 | 94,700 |
Jun 9, 2023 | 62.29 | 62.53 | 62.21 | 62.24 | 61.03 | 132,300 |
Jun 8, 2023 | 62.10 | 62.36 | 61.92 | 62.28 | 61.07 | 167,400 |
Jun 7, 2023 | 61.72 | 62.14 | 61.67 | 62.07 | 60.86 | 114,600 |
Jun 6, 2023 | 61.58 | 61.76 | 61.47 | 61.70 | 60.50 | 120,400 |
Jun 5, 2023 | 62.00 | 62.05 | 61.57 | 61.62 | 60.42 | 143,200 |
Jun 2, 2023 | 61.13 | 61.95 | 61.12 | 61.82 | 60.61 | 175,800 |
Jun 1, 2023 | 60.42 | 60.90 | 60.14 | 60.74 | 59.56 | 138,300 |
May 31, 2023 | 60.40 | 60.56 | 60.19 | 60.39 | 59.21 | 169,800 |
May 30, 2023 | 60.87 | 60.94 | 60.50 | 60.66 | 59.48 | 226,800 |
May 26, 2023 | 60.47 | 60.95 | 60.47 | 60.83 | 59.64 | 285,000 |
May 25, 2023 | 60.42 | 60.56 | 60.04 | 60.41 | 59.23 | 338,700 |
May 24, 2023 | 0.16 Dividend | |||||
May 24, 2023 | 60.74 | 60.74 | 60.30 | 60.35 | 59.17 | 265,100 |
May 23, 2023 | 61.27 | 61.55 | 61.01 | 61.02 | 59.67 | 171,400 |
May 22, 2023 | 61.51 | 61.74 | 61.20 | 61.37 | 60.02 | 359,100 |
May 19, 2023 | 61.61 | 61.83 | 61.34 | 61.47 | 60.11 | 177,300 |
May 18, 2023 | 61.07 | 61.56 | 60.96 | 61.49 | 60.13 | 267,700 |
May 17, 2023 | 60.87 | 61.32 | 60.62 | 61.23 | 59.88 | 106,600 |
May 16, 2023 | 61.16 | 61.18 | 60.55 | 60.57 | 59.23 | 97,400 |
May 15, 2023 | 61.29 | 61.40 | 61.00 | 61.33 | 59.98 | 75,000 |
May 12, 2023 | 61.35 | 61.43 | 60.84 | 61.20 | 59.85 | 84,300 |
May 11, 2023 | 61.25 | 61.25 | 60.87 | 61.19 | 59.84 | 121,700 |
May 10, 2023 | 61.87 | 61.87 | 60.99 | 61.51 | 60.15 | 107,100 |
May 9, 2023 | 61.44 | 61.65 | 61.40 | 61.50 | 60.14 | 144,800 |
May 8, 2023 | 61.94 | 61.94 | 61.66 | 61.74 | 60.38 | 81,500 |
May 5, 2023 | 61.33 | 61.99 | 61.33 | 61.86 | 60.49 | 146,200 |
May 4, 2023 | 61.01 | 61.10 | 60.52 | 60.75 | 59.41 | 133,700 |
May 3, 2023 | 61.80 | 61.94 | 61.20 | 61.21 | 59.86 | 228,500 |
May 2, 2023 | 62.53 | 62.53 | 61.32 | 61.77 | 60.41 | 97,600 |
May 1, 2023 | 62.72 | 63.02 | 62.71 | 62.71 | 61.33 | 91,900 |
Apr 28, 2023 | 62.07 | 62.76 | 62.02 | 62.76 | 61.38 | 96,800 |
Apr 27, 2023 | 61.58 | 62.24 | 61.47 | 62.20 | 60.83 | 66,100 |
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%