Toronto - Delayed Quote • USD
Purpose Ether Yield ETF - USD ETF Non-Currency Hedged Units (ETHY-U.TO)
At close: April 26 at 9:30 AM 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 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 320 |
Apr 25, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
Apr 24, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 100 |
Apr 23, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 100 |
Apr 22, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
Apr 19, 2024 | 4.0500 | 4.0500 | 3.9100 | 3.9100 | 3.9100 | 1,730 |
Apr 18, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
Apr 17, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 202 |
Apr 16, 2024 | 3.8600 | 3.8600 | 3.8500 | 3.8500 | 3.8500 | 3,501 |
Apr 15, 2024 | 4.0200 | 4.0200 | 3.9000 | 3.9100 | 3.9100 | 5,877 |
Apr 12, 2024 | 4.2000 | 4.2000 | 4.1800 | 4.1800 | 4.1800 | 204 |
Apr 11, 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 117 |
Apr 10, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 100 |
Apr 9, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 501 |
Apr 8, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 234 |
Apr 5, 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
Apr 4, 2024 | 4.1400 | 4.2300 | 4.1400 | 4.2300 | 4.2300 | 501 |
Apr 3, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 428 |
Apr 2, 2024 | 4.1600 | 4.1600 | 4.1100 | 4.1100 | 4.1100 | 3,551 |
Apr 1, 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 1,403 |
Mar 28, 2024 | 4.5000 | 4.5000 | 4.4300 | 4.4500 | 4.4500 | 400 |
Mar 27, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 200 |
Mar 26, 2024 | 4.4700 | 4.5100 | 4.4700 | 4.5100 | 4.5100 | 1,000 |
Mar 25, 2024 | 4.4800 | 4.5300 | 4.3400 | 4.5300 | 4.5300 | 6,859 |
Mar 22, 2024 | 4.1800 | 4.1900 | 4.1800 | 4.1900 | 4.1900 | 400 |
Mar 21, 2024 | 4.4300 | 4.4300 | 4.3500 | 4.3500 | 4.3500 | 3,950 |
Mar 20, 2024 | 4.2300 | 4.2800 | 4.2300 | 4.2800 | 4.2800 | 505 |
Mar 19, 2024 | 4.1100 | 4.1500 | 4.1100 | 4.1500 | 4.1500 | 56,093 |
Mar 18, 2024 | 4.4600 | 4.4600 | 4.3600 | 4.3600 | 4.3600 | 220 |
Mar 15, 2024 | 4.4400 | 4.7100 | 4.3300 | 4.7000 | 4.7000 | 2,300 |
Mar 14, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 420 |
Mar 13, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
Mar 12, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 2,100 |
Mar 11, 2024 | 4.9800 | 5.0000 | 4.9300 | 4.9300 | 4.9300 | 4,344 |
Mar 8, 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 105 |
Mar 7, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 300 |
Mar 6, 2024 | 5.0700 | 5.0700 | 4.8000 | 4.8000 | 4.8000 | 701 |
Mar 5, 2024 | 4.6400 | 4.7500 | 4.6400 | 4.7500 | 4.7500 | 11,204 |
Mar 4, 2024 | 4.5300 | 4.5300 | 4.5200 | 4.5300 | 4.5300 | 1,305 |
Mar 1, 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
Feb 29, 2024 | 4.4300 | 4.4400 | 4.4300 | 4.4300 | 4.4300 | 575 |
Feb 28, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 401 |
Feb 27, 2024 | 4.2900 | 4.2900 | 4.2500 | 4.2500 | 4.2500 | 1,900 |
Feb 26, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
Feb 23, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
Feb 22, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
Feb 21, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
Feb 20, 2024 | 3.9900 | 4.0200 | 3.9900 | 4.0200 | 4.0200 | 326 |
Feb 16, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 5,048 |
Feb 15, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 1,760 |
Feb 14, 2024 | 3.7800 | 3.8400 | 3.7800 | 3.8400 | 3.8400 | 8,150 |
Feb 13, 2024 | 3.6700 | 3.6700 | 3.6600 | 3.6600 | 3.6600 | 480 |
Feb 12, 2024 | 3.5500 | 3.7100 | 3.5500 | 3.7100 | 3.7100 | 58,410 |
Feb 9, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 405 |
Feb 8, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 100 |
Feb 7, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 244 |
Feb 6, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
Feb 5, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
Feb 2, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 5,102 |
Feb 1, 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
Jan 31, 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 805 |
Jan 30, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 2,101 |
Jan 29, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 202 |
Jan 26, 2024 | 3.2200 | 3.2200 | 3.2100 | 3.2100 | 3.2100 | 12,501 |
Jan 25, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
Jan 24, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
Jan 23, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 6,302 |
Jan 22, 2024 | 3.4000 | 3.4000 | 3.3700 | 3.3700 | 3.3700 | 7,103 |
Jan 19, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
Jan 18, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
Jan 17, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 1,900 |
Jan 16, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
Jan 15, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
Jan 12, 2024 | 3.7500 | 3.7500 | 3.6600 | 3.6600 | 3.6600 | 2,248 |
Jan 11, 2024 | 3.7200 | 3.7200 | 3.6600 | 3.6600 | 3.6600 | 890 |
Jan 10, 2024 | 3.3700 | 3.3900 | 3.3700 | 3.3900 | 3.3900 | 1,245 |
Jan 9, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 211 |
Jan 8, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
Jan 5, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 246 |
Jan 4, 2024 | 3.2700 | 3.2700 | 3.2400 | 3.2400 | 3.2400 | 704 |
Jan 3, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 295 |
Jan 2, 2024 | 3.3900 | 3.3900 | 3.3400 | 3.3400 | 3.3400 | 3,891 |
Dec 29, 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
Dec 28, 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 711 |
Dec 27, 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 261 |
Dec 22, 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 1,000 |
Dec 21, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 101 |
Dec 20, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 1,200 |
Dec 19, 2023 | 3.1100 | 3.1100 | 3.1000 | 3.1000 | 3.1000 | 200 |
Dec 18, 2023 | 3.2400 | 3.2400 | 3.1000 | 3.1000 | 3.1000 | 10,429 |
Dec 15, 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
Dec 14, 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
Dec 13, 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
Dec 12, 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 4,256 |
Dec 11, 2023 | 3.2800 | 3.2800 | 3.1400 | 3.1400 | 3.1400 | 18,002 |
Dec 8, 2023 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 2,001 |
Dec 7, 2023 | 3.3000 | 3.3200 | 3.3000 | 3.3200 | 3.3200 | 9,167 |
Dec 6, 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 100 |
Dec 5, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 500 |
Dec 4, 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 250 |
Dec 1, 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
Nov 30, 2023 | 2.9600 | 2.9800 | 2.9600 | 2.9800 | 2.9800 | 652 |
Nov 29, 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 1,257 |
Nov 28, 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
Nov 27, 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 200 |
Nov 24, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
Nov 23, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
Nov 22, 2023 | 3.1600 | 3.1800 | 3.1600 | 3.1800 | 3.1800 | 2,401 |
Nov 21, 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
Nov 20, 2023 | 2.9900 | 3.0700 | 2.9900 | 3.0500 | 3.0500 | 1,300 |
Nov 17, 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
Nov 16, 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
Nov 15, 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
Nov 14, 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 3,550 |
Nov 13, 2023 | 3.0200 | 3.0500 | 3.0200 | 3.0500 | 3.0500 | 200 |
Nov 10, 2023 | 3.0300 | 3.0500 | 3.0300 | 3.0500 | 3.0500 | 1,211 |
Nov 9, 2023 | 2.9500 | 3.0000 | 2.9500 | 3.0000 | 3.0000 | 1,201 |
Nov 8, 2023 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
Nov 7, 2023 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 456 |
Nov 6, 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
Nov 3, 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
Nov 2, 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
Nov 1, 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 108 |
Oct 31, 2023 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
Oct 30, 2023 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
Oct 27, 2023 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2,501 |
Oct 26, 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
Oct 25, 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 8,648 |
Oct 24, 2023 | 2.7500 | 2.7700 | 2.7500 | 2.7600 | 2.7600 | 5,207 |
Oct 23, 2023 | 2.5400 | 2.5800 | 2.5400 | 2.5800 | 2.5800 | 4,201 |
Oct 20, 2023 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 114 |
Oct 19, 2023 | 2.4000 | 2.4100 | 2.4000 | 2.4100 | 2.4100 | 6,908 |
Oct 18, 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
Oct 17, 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 135 |
Oct 16, 2023 | 2.4800 | 2.4800 | 2.4300 | 2.4300 | 2.4300 | 408 |
Oct 13, 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
Oct 12, 2023 | 2.3600 | 2.3600 | 2.3500 | 2.3500 | 2.3500 | 1,862 |
Oct 11, 2023 | 2.4100 | 2.4100 | 2.3900 | 2.3900 | 2.3900 | 581 |
Oct 10, 2023 | 2.4500 | 2.4500 | 2.4300 | 2.4300 | 2.4300 | 2,406 |
Oct 6, 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
Oct 5, 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
Oct 4, 2023 | 2.5500 | 2.5500 | 2.5000 | 2.5000 | 2.5000 | 1,997 |
Oct 3, 2023 | 2.5300 | 2.5400 | 2.5300 | 2.5400 | 2.5400 | 1,200 |
Oct 2, 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 548 |
Sep 29, 2023 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
Sep 28, 2023 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
Sep 27, 2023 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
Sep 26, 2023 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
Sep 25, 2023 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
Sep 22, 2023 | 2.6100 | 2.6100 | 2.4800 | 2.4800 | 2.4800 | 700 |
Sep 21, 2023 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
Sep 20, 2023 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
Sep 19, 2023 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 100 |
Sep 18, 2023 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 150 |
Sep 15, 2023 | 2.4900 | 2.5200 | 2.4900 | 2.5200 | 2.5200 | 493 |
Sep 14, 2023 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 300 |
Sep 13, 2023 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 400 |
Sep 12, 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
Sep 11, 2023 | 2.4500 | 2.4500 | 2.4000 | 2.4000 | 2.4000 | 984 |
Sep 8, 2023 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 123 |
Sep 7, 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
Sep 6, 2023 | 2.5200 | 2.5200 | 2.5000 | 2.5000 | 2.5000 | 206 |
Sep 5, 2023 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 107 |
Sep 1, 2023 | 2.6500 | 2.6500 | 2.5000 | 2.5000 | 2.5000 | 4,337 |
Aug 31, 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
Aug 30, 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 185 |
Aug 29, 2023 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
Aug 28, 2023 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
Aug 25, 2023 | 2.5000 | 2.6100 | 2.5000 | 2.6100 | 2.6100 | 279 |
Aug 24, 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
Aug 23, 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 701 |
Aug 22, 2023 | 2.6000 | 2.6100 | 2.5900 | 2.5900 | 2.5900 | 1,750 |
Aug 21, 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
Aug 18, 2023 | 2.6500 | 2.6500 | 2.6000 | 2.6000 | 2.6000 | 9,354 |
Aug 17, 2023 | 2.7300 | 2.7400 | 2.7300 | 2.7400 | 2.7400 | 314 |
Aug 16, 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 114 |
Aug 15, 2023 | 2.8600 | 2.8600 | 2.8500 | 2.8500 | 2.8500 | 3,075 |
Aug 14, 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 222 |
Aug 11, 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 540 |
Aug 10, 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
Aug 9, 2023 | 2.9000 | 2.9000 | 2.8700 | 2.8800 | 2.8800 | 2,704 |
Aug 8, 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 1,175 |
Aug 4, 2023 | 2.8800 | 2.8800 | 2.8700 | 2.8700 | 2.8700 | 1,176 |
Aug 3, 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
Aug 2, 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 1,013 |
Aug 1, 2023 | 2.8800 | 2.8800 | 2.8500 | 2.8500 | 2.8500 | 1,161 |
Jul 31, 2023 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
Jul 28, 2023 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
Jul 27, 2023 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
Jul 26, 2023 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 700 |
Jul 25, 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
Jul 24, 2023 | 2.9200 | 2.9200 | 2.9000 | 2.9000 | 2.9000 | 2,864 |
Jul 21, 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 295 |
Jul 20, 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
Jul 19, 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 4,500 |
Jul 18, 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
Jul 17, 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 198 |
Jul 14, 2023 | 3.0800 | 3.1000 | 3.0500 | 3.0500 | 3.0500 | 4,569 |
Jul 13, 2023 | 3.0500 | 3.1200 | 3.0500 | 3.0900 | 3.0900 | 15,864 |
Jul 12, 2023 | 2.9300 | 2.9500 | 2.9300 | 2.9500 | 2.9500 | 1,183 |
Jul 11, 2023 | 2.9000 | 2.9300 | 2.9000 | 2.9300 | 2.9300 | 1,167 |
Jul 10, 2023 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 109 |
Jul 7, 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
Jul 6, 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 100 |
Jul 5, 2023 | 3.0000 | 3.0000 | 2.9800 | 2.9800 | 2.9800 | 1,202 |
Jul 4, 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 1,060 |
Jun 30, 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
Jun 29, 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 109 |
Jun 28, 2023 | 2.9700 | 2.9700 | 2.8900 | 2.8900 | 2.8900 | 801 |
Jun 27, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,139 |
Jun 26, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 173 |
Jun 23, 2023 | 3.0000 | 3.0400 | 3.0000 | 3.0200 | 3.0200 | 830 |
Jun 22, 2023 | 2.9600 | 2.9700 | 2.9600 | 2.9700 | 2.9700 | 1,784 |
Jun 21, 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 134 |
Jun 20, 2023 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 332 |
Jun 19, 2023 | 2.7700 | 2.7900 | 2.7400 | 2.7400 | 2.7400 | 4,500 |
Jun 16, 2023 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
Jun 15, 2023 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
Jun 14, 2023 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 200 |
Jun 13, 2023 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 539 |
Jun 12, 2023 | 2.8400 | 2.8400 | 2.7900 | 2.7900 | 2.7900 | 878 |
Jun 9, 2023 | 3.0000 | 3.0000 | 2.9300 | 2.9300 | 2.9300 | 1,097 |
Jun 8, 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 159 |
Jun 7, 2023 | 2.9900 | 3.4550 | 2.9200 | 2.9900 | 2.9900 | - |
Jun 6, 2023 | 2.9400 | 2.9900 | 2.9400 | 2.9900 | 2.9900 | 6,600 |
Jun 5, 2023 | 2.9500 | 2.9500 | 2.9100 | 2.9100 | 2.9100 | 819 |
Jun 2, 2023 | 3.0100 | 3.4550 | 2.9650 | 3.0100 | 3.0100 | - |
Jun 1, 2023 | 3.0100 | 3.4550 | 2.9500 | 3.0100 | 3.0100 | 39 |
May 31, 2023 | 3.0100 | 3.4550 | 2.9350 | 3.0100 | 3.0100 | - |
May 30, 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 1,002 |
May 29, 2023 | 2.8900 | 3.2650 | 2.6500 | 2.8900 | 2.8900 | 10 |
May 26, 2023 | 2.8900 | 3.0500 | 2.7000 | 2.8900 | 2.8900 | - |
May 25, 2023 | 2.8800 | 2.8900 | 2.8800 | 2.8900 | 2.8900 | 1,100 |
May 24, 2023 | 2.8900 | 3.0500 | 2.8650 | 2.8900 | 2.8900 | - |
May 23, 2023 | 2.8900 | 3.0500 | 2.8850 | 2.8900 | 2.8900 | 99 |
May 19, 2023 | 2.8900 | 3.0500 | 2.8000 | 2.8900 | 2.8900 | 53 |
May 18, 2023 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 1,000 |
May 17, 2023 | 2.8600 | 2.8900 | 2.8600 | 2.8900 | 2.8900 | 1,600 |
May 16, 2023 | 2.8500 | 3.0500 | 2.8750 | 2.8500 | 2.8500 | - |
May 15, 2023 | 2.8500 | 3.0500 | 2.7000 | 2.8500 | 2.8500 | 4 |
May 12, 2023 | 2.8700 | 2.8700 | 2.8500 | 2.8500 | 2.8500 | 13,872 |
May 11, 2023 | 2.9200 | 2.9200 | 2.8700 | 2.8800 | 2.8800 | 1,141 |
May 10, 2023 | 2.9700 | 3.0000 | 2.9300 | 2.9800 | 2.9800 | 1,336 |
May 9, 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 1,429 |
May 8, 2023 | 3.0100 | 3.0100 | 3.0000 | 3.0000 | 3.0000 | 1,327 |
May 5, 2023 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 194 |
May 4, 2023 | 2.9900 | 3.0750 | 2.9700 | 2.9900 | 2.9900 | 75 |
May 3, 2023 | 2.9800 | 2.9900 | 2.9800 | 2.9900 | 2.9900 | 328 |
May 2, 2023 | 2.9000 | 3.0750 | 2.9050 | 2.9000 | 2.9000 | - |
May 1, 2023 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 1,033 |
Apr 28, 2023 | 3.0200 | 3.0300 | 3.0200 | 3.0300 | 3.0300 | 2,000 |
Apr 27, 2023 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
Apr 26, 2023 | 3.0500 | 3.0700 | 2.9300 | 2.9300 | 2.9300 | 1,645 |
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%