NYSEArca - Delayed Quote • USD
VanEck Environmental Services ETF (EVX)
At close: April 26 at 3:37 PM EDT
After hours: April 26 at 4:04 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 | 162.60 | 162.89 | 162.37 | 162.37 | 162.37 | 800 |
Apr 25, 2024 | 161.38 | 163.21 | 161.04 | 163.07 | 163.07 | 12,800 |
Apr 24, 2024 | 161.50 | 163.19 | 161.16 | 163.02 | 163.02 | 14,200 |
Apr 23, 2024 | 162.14 | 163.26 | 162.14 | 162.83 | 162.83 | 9,300 |
Apr 22, 2024 | 161.46 | 161.95 | 161.46 | 161.67 | 161.67 | 1,400 |
Apr 19, 2024 | 160.54 | 160.76 | 160.13 | 160.76 | 160.76 | 600 |
Apr 18, 2024 | 160.50 | 160.50 | 159.76 | 159.76 | 159.76 | 800 |
Apr 17, 2024 | 159.99 | 159.99 | 159.99 | 159.99 | 159.99 | 300 |
Apr 16, 2024 | 161.19 | 161.19 | 161.19 | 161.19 | 161.19 | 500 |
Apr 15, 2024 | 162.51 | 162.51 | 161.67 | 161.67 | 161.67 | 800 |
Apr 12, 2024 | 164.10 | 164.10 | 161.94 | 162.31 | 162.31 | 2,000 |
Apr 11, 2024 | 164.05 | 164.17 | 163.63 | 164.15 | 164.15 | 2,200 |
Apr 10, 2024 | 165.09 | 165.09 | 164.07 | 165.01 | 165.01 | 1,800 |
Apr 9, 2024 | 165.89 | 166.60 | 165.51 | 166.60 | 166.60 | 900 |
Apr 8, 2024 | 166.17 | 166.17 | 165.97 | 166.15 | 166.15 | 700 |
Apr 5, 2024 | 165.10 | 165.33 | 165.10 | 165.33 | 165.33 | 2,100 |
Apr 4, 2024 | 166.54 | 166.54 | 164.35 | 164.40 | 164.40 | 800 |
Apr 3, 2024 | 165.07 | 165.80 | 165.07 | 165.40 | 165.40 | 2,600 |
Apr 2, 2024 | 165.18 | 165.18 | 164.86 | 164.91 | 164.91 | 1,000 |
Apr 1, 2024 | 166.90 | 166.90 | 165.91 | 166.41 | 166.41 | 1,700 |
Mar 28, 2024 | 167.92 | 168.06 | 167.54 | 167.54 | 167.54 | 1,200 |
Mar 27, 2024 | 166.91 | 167.33 | 166.13 | 167.33 | 167.33 | 1,200 |
Mar 26, 2024 | 165.78 | 165.78 | 164.88 | 165.04 | 165.04 | 2,500 |
Mar 25, 2024 | 165.22 | 165.22 | 165.22 | 165.22 | 165.22 | 400 |
Mar 22, 2024 | 165.92 | 165.92 | 165.92 | 165.92 | 165.92 | 200 |
Mar 21, 2024 | 166.78 | 166.78 | 166.64 | 166.64 | 166.64 | 600 |
Mar 20, 2024 | 164.25 | 165.29 | 164.25 | 165.29 | 165.29 | 900 |
Mar 19, 2024 | 162.98 | 164.04 | 162.98 | 164.04 | 164.04 | 1,000 |
Mar 18, 2024 | 162.73 | 163.47 | 162.73 | 162.77 | 162.77 | 1,600 |
Mar 15, 2024 | 162.26 | 162.39 | 162.26 | 162.39 | 162.39 | 700 |
Mar 14, 2024 | 161.95 | 162.24 | 161.15 | 161.59 | 161.59 | 2,600 |
Mar 13, 2024 | 161.36 | 162.83 | 161.36 | 162.83 | 162.83 | 1,300 |
Mar 12, 2024 | 162.17 | 162.17 | 160.65 | 162.11 | 162.11 | 13,300 |
Mar 11, 2024 | 161.94 | 161.94 | 161.94 | 161.94 | 161.94 | 500 |
Mar 8, 2024 | 161.32 | 161.32 | 161.32 | 161.32 | 161.32 | 400 |
Mar 7, 2024 | 161.76 | 161.76 | 161.30 | 161.63 | 161.63 | 900 |
Mar 6, 2024 | 160.81 | 160.81 | 160.54 | 160.54 | 160.54 | 1,900 |
Mar 5, 2024 | 161.06 | 161.06 | 160.24 | 160.24 | 160.24 | 1,100 |
Mar 4, 2024 | 162.34 | 162.37 | 162.01 | 162.01 | 162.01 | 1,800 |
Mar 1, 2024 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | 1,000 |
Feb 29, 2024 | 160.63 | 162.05 | 160.55 | 162.05 | 162.05 | 2,800 |
Feb 28, 2024 | 159.91 | 160.67 | 159.50 | 159.50 | 159.50 | 2,200 |
Feb 27, 2024 | 160.00 | 160.09 | 159.80 | 160.07 | 160.07 | 2,200 |
Feb 26, 2024 | 159.67 | 159.88 | 159.66 | 159.66 | 159.66 | 1,800 |
Feb 23, 2024 | 158.04 | 158.90 | 158.04 | 158.90 | 158.90 | 1,200 |
Feb 22, 2024 | 156.92 | 158.34 | 156.92 | 157.83 | 157.83 | 2,400 |
Feb 21, 2024 | 156.93 | 157.27 | 156.76 | 157.26 | 157.26 | 3,100 |
Feb 20, 2024 | 157.61 | 157.94 | 157.16 | 157.16 | 157.16 | 1,500 |
Feb 16, 2024 | 158.58 | 159.02 | 158.08 | 158.12 | 158.12 | 1,800 |
Feb 15, 2024 | 156.56 | 158.30 | 156.56 | 158.30 | 158.30 | 2,700 |
Feb 14, 2024 | 153.56 | 155.67 | 153.47 | 155.67 | 155.67 | 1,800 |
Feb 13, 2024 | 153.07 | 153.25 | 152.19 | 152.40 | 152.40 | 3,200 |
Feb 12, 2024 | 151.87 | 152.34 | 151.66 | 152.34 | 152.34 | 1,900 |
Feb 9, 2024 | 150.94 | 151.26 | 150.94 | 151.26 | 151.26 | 1,700 |
Feb 8, 2024 | 150.06 | 150.46 | 150.06 | 150.44 | 150.44 | 2,800 |
Feb 7, 2024 | 150.31 | 150.31 | 150.31 | 150.31 | 150.31 | 500 |
Feb 6, 2024 | 148.79 | 149.31 | 148.79 | 149.31 | 149.31 | 800 |
Feb 5, 2024 | 149.10 | 149.10 | 147.90 | 148.41 | 148.41 | 1,200 |
Feb 2, 2024 | 149.21 | 149.87 | 149.21 | 149.87 | 149.87 | 600 |
Feb 1, 2024 | 147.81 | 149.86 | 147.81 | 149.86 | 149.86 | 500 |
Jan 31, 2024 | 150.00 | 150.00 | 147.74 | 147.74 | 147.74 | 700 |
Jan 30, 2024 | 150.00 | 150.16 | 150.00 | 150.16 | 150.16 | 600 |
Jan 29, 2024 | 148.48 | 149.70 | 148.16 | 149.70 | 149.70 | 1,300 |
Jan 26, 2024 | 148.22 | 148.47 | 148.22 | 148.47 | 148.47 | 1,100 |
Jan 25, 2024 | 147.32 | 147.46 | 146.80 | 147.46 | 147.46 | 1,000 |
Jan 24, 2024 | 149.63 | 149.63 | 146.50 | 146.78 | 146.78 | 21,900 |
Jan 23, 2024 | 148.85 | 149.17 | 148.06 | 148.21 | 148.21 | 2,700 |
Jan 22, 2024 | 145.38 | 148.24 | 145.38 | 148.09 | 148.09 | 3,000 |
Jan 19, 2024 | 145.06 | 146.44 | 144.59 | 146.44 | 146.44 | 2,000 |
Jan 18, 2024 | 144.63 | 145.86 | 144.63 | 145.68 | 145.68 | 900 |
Jan 17, 2024 | 143.82 | 144.73 | 143.82 | 144.73 | 144.73 | 400 |
Jan 16, 2024 | 144.62 | 145.02 | 144.62 | 145.02 | 145.02 | 800 |
Jan 12, 2024 | 146.45 | 146.45 | 145.53 | 146.21 | 146.21 | 2,800 |
Jan 11, 2024 | 144.19 | 145.53 | 144.19 | 145.51 | 145.51 | 1,800 |
Jan 10, 2024 | 145.61 | 145.91 | 145.61 | 145.91 | 145.91 | 500 |
Jan 9, 2024 | 145.50 | 145.73 | 145.05 | 145.32 | 145.32 | 4,100 |
Jan 8, 2024 | 145.09 | 146.43 | 145.09 | 146.43 | 146.43 | 800 |
Jan 5, 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 500 |
Jan 4, 2024 | 147.54 | 147.57 | 146.75 | 146.75 | 146.75 | 2,500 |
Jan 3, 2024 | 148.78 | 148.86 | 146.95 | 147.15 | 147.15 | 5,100 |
Jan 2, 2024 | 151.62 | 151.62 | 150.52 | 150.52 | 150.52 | 1,100 |
Dec 29, 2023 | 152.83 | 152.83 | 152.41 | 152.41 | 152.41 | 2,200 |
Dec 28, 2023 | 153.45 | 153.46 | 153.22 | 153.27 | 153.27 | 2,900 |
Dec 27, 2023 | 153.53 | 153.53 | 153.20 | 153.20 | 153.20 | 2,100 |
Dec 26, 2023 | 153.22 | 153.28 | 153.22 | 153.28 | 153.28 | 900 |
Dec 22, 2023 | 152.00 | 152.52 | 152.00 | 152.26 | 152.26 | 900 |
Dec 21, 2023 | 150.72 | 151.80 | 150.72 | 151.64 | 151.64 | 2,600 |
Dec 20, 2023 | 152.99 | 153.24 | 150.34 | 150.34 | 150.34 | 2,200 |
Dec 19, 2023 | 150.04 | 151.49 | 150.04 | 151.49 | 151.49 | 2,400 |
Dec 18, 2023 | 1.45 Dividend | |||||
Dec 18, 2023 | 150.61 | 150.64 | 150.14 | 150.14 | 150.14 | 3,400 |
Dec 15, 2023 | 154.45 | 154.45 | 152.99 | 152.99 | 151.54 | 700 |
Dec 14, 2023 | 155.78 | 155.78 | 154.46 | 154.46 | 153.00 | 600 |
Dec 13, 2023 | 150.85 | 154.23 | 150.41 | 154.23 | 152.77 | 49,800 |
Dec 12, 2023 | 149.25 | 149.42 | 149.25 | 149.42 | 148.00 | 800 |
Dec 11, 2023 | 148.27 | 148.55 | 148.27 | 148.55 | 147.14 | 700 |
Dec 8, 2023 | 147.20 | 147.73 | 147.20 | 147.73 | 146.33 | 300 |
Dec 7, 2023 | 145.79 | 147.43 | 145.79 | 147.43 | 146.03 | 1,000 |
Dec 6, 2023 | 147.00 | 147.00 | 146.37 | 146.37 | 144.98 | 1,800 |
Dec 5, 2023 | 147.35 | 147.35 | 146.20 | 146.20 | 144.81 | 4,700 |
Dec 4, 2023 | 148.42 | 148.53 | 148.42 | 148.45 | 147.04 | 1,100 |
Dec 1, 2023 | 143.14 | 148.19 | 143.14 | 148.19 | 146.79 | 1,400 |
Nov 30, 2023 | 142.63 | 144.75 | 142.24 | 144.75 | 143.38 | 900 |
Nov 29, 2023 | 142.57 | 143.03 | 142.57 | 142.87 | 141.52 | 1,900 |
Nov 28, 2023 | 144.12 | 144.12 | 142.38 | 142.38 | 141.03 | 1,100 |
Nov 27, 2023 | 144.42 | 144.42 | 144.03 | 144.03 | 142.66 | 1,700 |
Nov 24, 2023 | 144.47 | 144.47 | 144.47 | 144.47 | 143.10 | 200 |
Nov 22, 2023 | 143.55 | 144.06 | 143.55 | 144.06 | 142.69 | 500 |
Nov 21, 2023 | 143.76 | 143.93 | 143.57 | 143.57 | 142.21 | 700 |
Nov 20, 2023 | 144.86 | 144.99 | 144.56 | 144.56 | 143.19 | 1,900 |
Nov 17, 2023 | 143.98 | 144.25 | 143.98 | 144.25 | 142.88 | 1,700 |
Nov 16, 2023 | 144.68 | 144.68 | 143.68 | 143.68 | 142.32 | 1,500 |
Nov 15, 2023 | 144.82 | 144.82 | 143.88 | 143.88 | 142.52 | 800 |
Nov 14, 2023 | 142.94 | 144.20 | 142.94 | 144.20 | 142.83 | 900 |
Nov 13, 2023 | 139.60 | 139.72 | 139.50 | 139.50 | 138.18 | 900 |
Nov 10, 2023 | 138.74 | 140.09 | 138.74 | 140.09 | 138.76 | 800 |
Nov 9, 2023 | 139.87 | 140.27 | 138.88 | 138.88 | 137.56 | 1,000 |
Nov 8, 2023 | 140.00 | 140.00 | 139.24 | 139.32 | 138.00 | 900 |
Nov 7, 2023 | 140.71 | 140.71 | 139.96 | 140.00 | 138.67 | 4,200 |
Nov 6, 2023 | 140.16 | 140.16 | 140.04 | 140.04 | 138.71 | 1,100 |
Nov 3, 2023 | 141.47 | 141.47 | 141.47 | 141.47 | 140.13 | 400 |
Nov 2, 2023 | 136.00 | 138.45 | 136.00 | 138.45 | 137.14 | 1,700 |
Nov 1, 2023 | 134.75 | 134.75 | 133.75 | 134.47 | 133.20 | 1,800 |
Oct 31, 2023 | 133.51 | 135.10 | 133.51 | 134.87 | 133.59 | 1,900 |
Oct 30, 2023 | 133.77 | 133.77 | 133.45 | 133.45 | 132.19 | 500 |
Oct 27, 2023 | 133.64 | 133.64 | 132.69 | 132.69 | 131.43 | 2,400 |
Oct 26, 2023 | 135.59 | 135.59 | 133.59 | 133.59 | 132.32 | 2,600 |
Oct 25, 2023 | 135.23 | 135.46 | 134.70 | 135.46 | 134.18 | 1,600 |
Oct 24, 2023 | 135.62 | 135.62 | 134.48 | 134.79 | 133.51 | 3,600 |
Oct 23, 2023 | 136.48 | 136.65 | 135.14 | 135.14 | 133.86 | 3,700 |
Oct 20, 2023 | 138.64 | 138.64 | 137.12 | 137.12 | 135.82 | 2,000 |
Oct 19, 2023 | 138.69 | 138.69 | 138.69 | 138.69 | 137.38 | 400 |
Oct 18, 2023 | 143.31 | 143.31 | 141.38 | 141.38 | 140.04 | 1,100 |
Oct 17, 2023 | 144.23 | 144.65 | 144.23 | 144.29 | 142.92 | 1,200 |
Oct 16, 2023 | 141.79 | 142.97 | 141.79 | 142.97 | 141.61 | 1,300 |
Oct 13, 2023 | 141.15 | 141.33 | 140.70 | 141.29 | 139.95 | 1,400 |
Oct 12, 2023 | 142.84 | 142.84 | 141.67 | 141.67 | 140.33 | 800 |
Oct 11, 2023 | 144.56 | 144.56 | 144.56 | 144.56 | 143.19 | 200 |
Oct 10, 2023 | 143.04 | 145.08 | 143.04 | 144.82 | 143.45 | 1,600 |
Oct 9, 2023 | 141.20 | 143.25 | 141.20 | 143.25 | 141.89 | 1,100 |
Oct 6, 2023 | 139.95 | 142.07 | 139.95 | 141.81 | 140.47 | 1,200 |
Oct 5, 2023 | 141.00 | 141.07 | 140.13 | 141.07 | 139.73 | 1,900 |
Oct 4, 2023 | 139.03 | 140.63 | 139.03 | 140.63 | 139.30 | 4,300 |
Oct 3, 2023 | 140.06 | 140.23 | 139.42 | 139.72 | 138.40 | 1,700 |
Oct 2, 2023 | 142.17 | 142.17 | 140.92 | 140.92 | 139.58 | 1,400 |
Sep 29, 2023 | 144.84 | 144.84 | 143.30 | 143.30 | 141.94 | 3,300 |
Sep 28, 2023 | 145.44 | 145.44 | 144.70 | 144.70 | 143.33 | 600 |
Sep 27, 2023 | 144.77 | 144.80 | 144.77 | 144.80 | 143.43 | 900 |
Sep 26, 2023 | 147.64 | 147.64 | 144.93 | 144.93 | 143.56 | 900 |
Sep 25, 2023 | 147.65 | 147.65 | 147.53 | 147.53 | 146.13 | 900 |
Sep 22, 2023 | 148.30 | 148.30 | 147.00 | 147.00 | 145.61 | 4,000 |
Sep 21, 2023 | 150.53 | 150.53 | 147.81 | 147.81 | 146.41 | 2,300 |
Sep 20, 2023 | 150.07 | 152.08 | 150.07 | 150.33 | 148.91 | 2,500 |
Sep 19, 2023 | 151.26 | 151.47 | 149.64 | 150.96 | 149.53 | 14,100 |
Sep 18, 2023 | 153.03 | 153.07 | 152.39 | 152.39 | 150.95 | 900 |
Sep 15, 2023 | 153.22 | 153.29 | 152.16 | 152.32 | 150.88 | 3,800 |
Sep 14, 2023 | 153.17 | 154.23 | 153.17 | 154.18 | 152.72 | 1,300 |
Sep 13, 2023 | 153.39 | 153.70 | 153.39 | 153.66 | 152.20 | 1,100 |
Sep 12, 2023 | 153.15 | 153.88 | 153.15 | 153.73 | 152.27 | 4,300 |
Sep 11, 2023 | 153.59 | 153.99 | 153.07 | 153.32 | 151.87 | 4,500 |
Sep 8, 2023 | 153.25 | 153.25 | 152.37 | 152.37 | 150.93 | 1,300 |
Sep 7, 2023 | 152.75 | 153.19 | 152.23 | 153.08 | 151.63 | 3,200 |
Sep 6, 2023 | 153.90 | 153.90 | 153.58 | 153.60 | 152.14 | 15,400 |
Sep 5, 2023 | 157.71 | 157.71 | 154.87 | 154.87 | 153.40 | 1,100 |
Sep 1, 2023 | 156.18 | 156.19 | 156.06 | 156.06 | 154.58 | 900 |
Aug 31, 2023 | 156.46 | 156.46 | 155.59 | 155.63 | 154.15 | 2,500 |
Aug 30, 2023 | 157.39 | 157.39 | 156.62 | 156.83 | 155.34 | 3,300 |
Aug 29, 2023 | 156.36 | 156.36 | 156.36 | 156.36 | 154.88 | 700 |
Aug 28, 2023 | 155.61 | 155.61 | 154.79 | 155.05 | 153.58 | 1,000 |
Aug 25, 2023 | 154.55 | 154.55 | 154.55 | 154.55 | 153.09 | 500 |
Aug 24, 2023 | 155.12 | 155.12 | 153.56 | 153.56 | 152.10 | 27,900 |
Aug 23, 2023 | 155.80 | 155.80 | 155.47 | 155.47 | 154.00 | 500 |
Aug 22, 2023 | 155.08 | 155.08 | 155.00 | 155.00 | 153.53 | 600 |
Aug 21, 2023 | 156.38 | 156.38 | 156.38 | 156.38 | 154.90 | - |
Aug 18, 2023 | 156.71 | 156.71 | 156.57 | 156.57 | 155.09 | 600 |
Aug 17, 2023 | 157.82 | 157.82 | 155.65 | 155.65 | 154.17 | 800 |
Aug 16, 2023 | 157.96 | 157.96 | 157.67 | 157.67 | 156.18 | 500 |
Aug 15, 2023 | 158.29 | 158.29 | 157.35 | 157.35 | 155.86 | 500 |
Aug 14, 2023 | 160.34 | 160.34 | 159.61 | 159.82 | 158.31 | 1,700 |
Aug 11, 2023 | 159.74 | 160.01 | 159.74 | 160.01 | 158.49 | 800 |
Aug 10, 2023 | 160.90 | 160.90 | 159.01 | 159.01 | 157.50 | 1,600 |
Aug 9, 2023 | 160.57 | 160.57 | 160.57 | 160.57 | 159.05 | 600 |
Aug 8, 2023 | 159.66 | 159.93 | 159.66 | 159.82 | 158.31 | 900 |
Aug 7, 2023 | 159.80 | 160.19 | 159.62 | 160.10 | 158.58 | 1,100 |
Aug 4, 2023 | 158.62 | 160.39 | 158.62 | 158.72 | 157.22 | 2,600 |
Aug 3, 2023 | 159.09 | 159.09 | 158.44 | 158.44 | 156.94 | 900 |
Aug 2, 2023 | 161.30 | 161.55 | 160.44 | 160.44 | 158.92 | 1,900 |
Aug 1, 2023 | 161.63 | 162.42 | 161.63 | 161.70 | 160.17 | 2,100 |
Jul 31, 2023 | 160.84 | 162.00 | 160.84 | 161.81 | 160.28 | 3,900 |
Jul 28, 2023 | 160.39 | 160.55 | 160.31 | 160.46 | 158.94 | 2,000 |
Jul 27, 2023 | 161.30 | 161.30 | 159.24 | 159.25 | 157.74 | 2,000 |
Jul 26, 2023 | 163.41 | 163.41 | 162.07 | 162.26 | 160.72 | 3,400 |
Jul 25, 2023 | 164.43 | 164.94 | 163.98 | 164.03 | 162.48 | 3,900 |
Jul 24, 2023 | 164.60 | 164.61 | 164.48 | 164.48 | 162.92 | 1,200 |
Jul 21, 2023 | 164.86 | 164.86 | 164.33 | 164.33 | 162.77 | 900 |
Jul 20, 2023 | 162.91 | 164.53 | 162.91 | 164.28 | 162.72 | 2,900 |
Jul 19, 2023 | 162.05 | 162.57 | 162.05 | 162.42 | 160.88 | 1,000 |
Jul 18, 2023 | 162.79 | 163.23 | 162.48 | 162.48 | 160.94 | 2,400 |
Jul 17, 2023 | 161.00 | 162.89 | 161.00 | 162.77 | 161.23 | 2,400 |
Jul 14, 2023 | 160.95 | 160.95 | 159.81 | 160.28 | 158.76 | 6,400 |
Jul 13, 2023 | 161.77 | 162.08 | 161.01 | 161.72 | 160.19 | 6,000 |
Jul 12, 2023 | 162.81 | 162.81 | 161.31 | 161.47 | 159.94 | 23,500 |
Jul 11, 2023 | 161.06 | 161.35 | 160.78 | 161.11 | 159.58 | 43,600 |
Jul 10, 2023 | 158.88 | 161.25 | 158.88 | 161.25 | 159.72 | 500 |
Jul 7, 2023 | 158.52 | 159.40 | 158.52 | 159.40 | 157.89 | 500 |
Jul 6, 2023 | 158.86 | 158.86 | 158.61 | 158.61 | 157.11 | 500 |
Jul 5, 2023 | 161.33 | 161.36 | 160.47 | 160.51 | 158.99 | 3,200 |
Jul 3, 2023 | 160.81 | 161.47 | 160.81 | 161.47 | 159.94 | 600 |
Jun 30, 2023 | 160.13 | 161.59 | 160.13 | 161.59 | 160.06 | 1,600 |
Jun 29, 2023 | 158.64 | 159.63 | 158.64 | 159.63 | 158.12 | 800 |
Jun 28, 2023 | 156.31 | 156.81 | 155.76 | 156.81 | 155.32 | 1,800 |
Jun 27, 2023 | 153.62 | 156.49 | 153.62 | 156.49 | 155.01 | 1,000 |
Jun 26, 2023 | 153.74 | 153.84 | 153.74 | 153.84 | 152.38 | 1,300 |
Jun 23, 2023 | 154.57 | 156.58 | 152.82 | 153.13 | 151.68 | 1,400 |
Jun 22, 2023 | 155.52 | 155.52 | 155.18 | 155.18 | 153.71 | 1,400 |
Jun 21, 2023 | 155.01 | 156.33 | 155.01 | 156.15 | 154.67 | 1,000 |
Jun 20, 2023 | 153.58 | 153.85 | 151.56 | 153.63 | 152.17 | 2,600 |
Jun 16, 2023 | 154.33 | 154.33 | 154.33 | 154.33 | 152.87 | 1,100 |
Jun 15, 2023 | 153.90 | 153.90 | 153.42 | 153.42 | 151.97 | 1,700 |
Jun 14, 2023 | 153.13 | 153.13 | 152.65 | 152.65 | 151.20 | 900 |
Jun 13, 2023 | 153.75 | 153.75 | 153.02 | 153.02 | 151.57 | 1,300 |
Jun 12, 2023 | 152.23 | 152.46 | 152.17 | 152.17 | 150.73 | 600 |
Jun 9, 2023 | 151.68 | 151.77 | 151.27 | 151.77 | 150.33 | 1,100 |
Jun 8, 2023 | 151.53 | 152.02 | 151.20 | 152.01 | 150.57 | 3,500 |
Jun 7, 2023 | 151.01 | 152.60 | 151.01 | 152.20 | 150.76 | 1,100 |
Jun 6, 2023 | 149.73 | 150.73 | 149.73 | 150.73 | 149.30 | 1,600 |
Jun 5, 2023 | 148.24 | 149.10 | 148.24 | 148.65 | 147.24 | 900 |
Jun 2, 2023 | 147.01 | 148.70 | 147.01 | 148.61 | 147.20 | 1,900 |
Jun 1, 2023 | 142.54 | 145.01 | 142.54 | 144.86 | 143.49 | 3,900 |
May 31, 2023 | 144.33 | 144.33 | 142.54 | 142.54 | 141.19 | 400 |
May 30, 2023 | 145.69 | 145.69 | 144.40 | 144.40 | 143.03 | 1,400 |
May 26, 2023 | 144.41 | 144.59 | 144.39 | 144.59 | 143.22 | 1,500 |
May 25, 2023 | 144.75 | 144.75 | 144.12 | 144.12 | 142.75 | 900 |
May 24, 2023 | 145.67 | 145.89 | 145.40 | 145.51 | 144.13 | 1,600 |
May 23, 2023 | 148.07 | 148.07 | 146.68 | 146.68 | 145.29 | 1,100 |
May 22, 2023 | 148.12 | 148.12 | 148.12 | 148.12 | 146.72 | 300 |
May 19, 2023 | 147.20 | 147.52 | 147.20 | 147.50 | 146.10 | 800 |
May 18, 2023 | 147.70 | 147.90 | 147.70 | 147.90 | 146.50 | 400 |
May 17, 2023 | 148.05 | 148.19 | 147.95 | 148.19 | 146.79 | 700 |
May 16, 2023 | 146.76 | 146.76 | 146.41 | 146.41 | 145.02 | 500 |
May 15, 2023 | 148.91 | 148.91 | 147.73 | 147.73 | 146.33 | 2,300 |
May 12, 2023 | 149.88 | 149.88 | 147.55 | 147.84 | 146.44 | 900 |
May 11, 2023 | 149.29 | 149.29 | 148.43 | 148.62 | 147.21 | 1,800 |
May 10, 2023 | 148.45 | 149.18 | 148.37 | 149.08 | 147.67 | 1,700 |
May 9, 2023 | 145.96 | 146.67 | 145.25 | 146.45 | 145.06 | 1,400 |
May 8, 2023 | 145.23 | 145.74 | 145.23 | 145.55 | 144.17 | 4,400 |
May 5, 2023 | 145.10 | 145.39 | 145.10 | 145.37 | 143.99 | 700 |
May 4, 2023 | 143.01 | 143.01 | 143.01 | 143.01 | 141.65 | 200 |
May 3, 2023 | 143.32 | 143.32 | 142.94 | 142.94 | 141.59 | 500 |
May 2, 2023 | 142.14 | 143.40 | 142.14 | 143.40 | 142.04 | 1,000 |
May 1, 2023 | 144.60 | 144.60 | 144.04 | 144.04 | 142.67 | 1,200 |
Apr 28, 2023 | 143.12 | 143.78 | 143.12 | 143.78 | 142.42 | 1,100 |
Apr 27, 2023 | 140.56 | 140.56 | 140.56 | 140.56 | 139.23 | 900 |
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%