Toronto - Delayed Quote • CAD
CI U.S. & Canada Lifeco Covered Call ETF (Hedged Common Units) (FLI.TO)
At close: April 24 at 2:21 PM EDT
Currency in CAD 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 | 9.76 | 9.87 | 9.76 | 9.85 | 9.85 | 600 |
Apr 23, 2024 | 9.67 | 9.82 | 9.67 | 9.82 | 9.82 | 2,100 |
Apr 22, 2024 | 9.65 | 9.76 | 9.65 | 9.72 | 9.72 | 5,800 |
Apr 19, 2024 | 9.64 | 9.64 | 9.63 | 9.63 | 9.63 | 800 |
Apr 18, 2024 | 9.54 | 9.57 | 9.47 | 9.50 | 9.50 | 72,000 |
Apr 17, 2024 | 9.41 | 9.48 | 9.40 | 9.43 | 9.43 | 11,100 |
Apr 16, 2024 | 9.38 | 9.43 | 9.33 | 9.43 | 9.43 | 6,400 |
Apr 15, 2024 | 9.53 | 9.53 | 9.42 | 9.42 | 9.42 | 1,000 |
Apr 12, 2024 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | 400 |
Apr 11, 2024 | 10.02 | 10.02 | 9.46 | 9.54 | 9.54 | 48,800 |
Apr 10, 2024 | 10.20 | 10.20 | 10.13 | 10.13 | 10.13 | 6,700 |
Apr 9, 2024 | 10.40 | 10.40 | 10.27 | 10.27 | 10.27 | 4,400 |
Apr 8, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 2,300 |
Apr 5, 2024 | 10.36 | 10.43 | 10.36 | 10.43 | 10.43 | 600 |
Apr 4, 2024 | 10.48 | 10.55 | 10.37 | 10.37 | 10.37 | 12,600 |
Apr 3, 2024 | 10.42 | 10.52 | 10.42 | 10.50 | 10.50 | 3,400 |
Apr 2, 2024 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | 400 |
Apr 1, 2024 | 10.58 | 10.58 | 10.52 | 10.53 | 10.53 | 900 |
Mar 28, 2024 | 10.60 | 10.61 | 10.58 | 10.61 | 10.61 | 13,100 |
Mar 27, 2024 | 10.49 | 10.57 | 10.49 | 10.57 | 10.57 | 12,100 |
Mar 26, 2024 | 10.48 | 10.49 | 10.45 | 10.45 | 10.45 | 1,600 |
Mar 25, 2024 | 10.40 | 10.43 | 10.40 | 10.42 | 10.42 | 400 |
Mar 22, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
Mar 21, 2024 | 0.16 Dividend | |||||
Mar 21, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 200 |
Mar 20, 2024 | 10.48 | 10.55 | 10.48 | 10.55 | 10.39 | 10,700 |
Mar 19, 2024 | 10.47 | 10.48 | 10.45 | 10.47 | 10.31 | 16,800 |
Mar 18, 2024 | 10.38 | 10.42 | 10.38 | 10.41 | 10.25 | 2,600 |
Mar 15, 2024 | 10.35 | 10.41 | 10.35 | 10.40 | 10.24 | 1,700 |
Mar 14, 2024 | 10.40 | 10.40 | 10.31 | 10.31 | 10.16 | 5,100 |
Mar 13, 2024 | 10.40 | 10.44 | 10.39 | 10.40 | 10.24 | 6,500 |
Mar 12, 2024 | 10.36 | 10.39 | 10.34 | 10.38 | 10.22 | 12,500 |
Mar 11, 2024 | 10.26 | 10.36 | 10.26 | 10.36 | 10.20 | 200 |
Mar 8, 2024 | 10.41 | 10.41 | 10.35 | 10.35 | 10.19 | 1,400 |
Mar 7, 2024 | 10.38 | 10.46 | 10.38 | 10.40 | 10.24 | 11,100 |
Mar 6, 2024 | 10.36 | 10.36 | 10.35 | 10.35 | 10.19 | 11,200 |
Mar 5, 2024 | 10.25 | 10.34 | 10.25 | 10.29 | 10.14 | 3,300 |
Mar 4, 2024 | 10.23 | 10.25 | 10.21 | 10.22 | 10.07 | 7,800 |
Mar 1, 2024 | 10.28 | 10.31 | 10.28 | 10.31 | 10.16 | 1,300 |
Feb 29, 2024 | 10.23 | 10.27 | 10.23 | 10.27 | 10.12 | 1,200 |
Feb 28, 2024 | 10.33 | 10.33 | 10.28 | 10.28 | 10.13 | 2,300 |
Feb 27, 2024 | 10.26 | 10.27 | 10.25 | 10.27 | 10.12 | 6,000 |
Feb 26, 2024 | 10.23 | 10.23 | 10.19 | 10.19 | 10.04 | 300 |
Feb 23, 2024 | 10.25 | 10.33 | 10.25 | 10.29 | 10.14 | 5,400 |
Feb 22, 2024 | 10.22 | 10.25 | 10.22 | 10.24 | 10.09 | 5,800 |
Feb 21, 2024 | 10.17 | 10.18 | 10.16 | 10.16 | 10.01 | 1,900 |
Feb 20, 2024 | 10.10 | 10.25 | 10.10 | 10.23 | 10.08 | 13,600 |
Feb 16, 2024 | 10.23 | 10.24 | 10.21 | 10.22 | 10.07 | 12,300 |
Feb 15, 2024 | 10.07 | 10.28 | 10.07 | 10.25 | 10.10 | 7,100 |
Feb 14, 2024 | 10.04 | 10.06 | 10.04 | 10.04 | 9.89 | 4,600 |
Feb 13, 2024 | 9.96 | 10.00 | 9.91 | 9.91 | 9.76 | 5,400 |
Feb 12, 2024 | 10.09 | 10.09 | 10.07 | 10.07 | 9.92 | 2,900 |
Feb 9, 2024 | 9.94 | 9.97 | 9.90 | 9.97 | 9.82 | 5,900 |
Feb 8, 2024 | 10.04 | 10.04 | 9.95 | 10.01 | 9.86 | 12,400 |
Feb 7, 2024 | 9.93 | 10.05 | 9.93 | 10.03 | 9.88 | 6,900 |
Feb 6, 2024 | 9.90 | 9.91 | 9.90 | 9.91 | 9.76 | 3,100 |
Feb 5, 2024 | 9.91 | 9.91 | 9.83 | 9.87 | 9.72 | 9,500 |
Feb 2, 2024 | 9.76 | 9.88 | 9.76 | 9.88 | 9.73 | 600 |
Feb 1, 2024 | 9.95 | 9.95 | 9.70 | 9.79 | 9.64 | 36,100 |
Jan 31, 2024 | 10.21 | 10.21 | 10.10 | 10.10 | 9.95 | 5,200 |
Jan 30, 2024 | 10.12 | 10.20 | 10.12 | 10.20 | 10.05 | 48,700 |
Jan 29, 2024 | 10.11 | 10.11 | 10.09 | 10.11 | 9.96 | 3,000 |
Jan 26, 2024 | 10.15 | 10.15 | 10.13 | 10.14 | 9.99 | 7,400 |
Jan 25, 2024 | 10.10 | 10.10 | 10.07 | 10.10 | 9.95 | 1,800 |
Jan 24, 2024 | 10.04 | 10.07 | 10.04 | 10.04 | 9.89 | 5,200 |
Jan 23, 2024 | 10.00 | 10.05 | 9.99 | 9.99 | 9.84 | 3,600 |
Jan 22, 2024 | 9.90 | 10.02 | 9.90 | 9.97 | 9.82 | 5,500 |
Jan 19, 2024 | 9.85 | 9.91 | 9.85 | 9.91 | 9.76 | 5,100 |
Jan 18, 2024 | 9.77 | 9.83 | 9.77 | 9.83 | 9.68 | 2,400 |
Jan 17, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.67 | 500 |
Jan 16, 2024 | 9.85 | 9.85 | 9.80 | 9.84 | 9.69 | 6,000 |
Jan 15, 2024 | 9.86 | 9.86 | 9.85 | 9.86 | 9.71 | 1,600 |
Jan 12, 2024 | 9.87 | 9.90 | 9.86 | 9.88 | 9.73 | 3,700 |
Jan 11, 2024 | 9.89 | 9.89 | 9.82 | 9.89 | 9.74 | 1,700 |
Jan 10, 2024 | 9.88 | 9.92 | 9.88 | 9.92 | 9.77 | 1,800 |
Jan 9, 2024 | 9.90 | 9.90 | 9.85 | 9.85 | 9.70 | 2,900 |
Jan 8, 2024 | 9.96 | 9.96 | 9.92 | 9.92 | 9.77 | 4,300 |
Jan 5, 2024 | 9.96 | 9.96 | 9.93 | 9.96 | 9.81 | 8,600 |
Jan 4, 2024 | 9.83 | 9.95 | 9.83 | 9.88 | 9.73 | 2,000 |
Jan 3, 2024 | 9.85 | 9.86 | 9.85 | 9.86 | 9.71 | 1,400 |
Jan 2, 2024 | 9.79 | 9.90 | 9.79 | 9.88 | 9.73 | 2,700 |
Dec 29, 2023 | 9.83 | 9.88 | 9.83 | 9.88 | 9.73 | 3,600 |
Dec 28, 2023 | 9.88 | 9.88 | 9.87 | 9.87 | 9.72 | 2,200 |
Dec 27, 2023 | 9.79 | 9.86 | 9.79 | 9.85 | 9.70 | 1,900 |
Dec 22, 2023 | 9.83 | 9.84 | 9.79 | 9.79 | 9.64 | 7,700 |
Dec 21, 2023 | 9.72 | 9.78 | 9.72 | 9.75 | 9.60 | 5,100 |
Dec 20, 2023 | 0.18 Dividend | |||||
Dec 20, 2023 | 9.81 | 9.88 | 9.78 | 9.78 | 9.63 | 8,500 |
Dec 19, 2023 | 10.01 | 10.06 | 10.01 | 10.06 | 9.73 | 2,000 |
Dec 18, 2023 | 9.91 | 9.97 | 9.91 | 9.93 | 9.60 | 3,300 |
Dec 15, 2023 | 10.00 | 10.00 | 9.94 | 9.97 | 9.64 | 9,100 |
Dec 14, 2023 | 10.15 | 10.15 | 10.04 | 10.05 | 9.72 | 7,700 |
Dec 13, 2023 | 10.00 | 10.07 | 10.00 | 10.07 | 9.74 | 3,400 |
Dec 12, 2023 | 9.97 | 10.01 | 9.97 | 10.01 | 9.68 | 3,400 |
Dec 11, 2023 | 9.89 | 9.96 | 9.89 | 9.93 | 9.60 | 7,300 |
Dec 8, 2023 | 9.75 | 9.80 | 9.75 | 9.80 | 9.48 | 12,700 |
Dec 7, 2023 | 9.74 | 9.77 | 9.74 | 9.77 | 9.45 | 1,200 |
Dec 6, 2023 | 9.82 | 9.84 | 9.75 | 9.75 | 9.43 | 4,100 |
Dec 5, 2023 | 9.80 | 9.80 | 9.76 | 9.79 | 9.47 | 7,600 |
Dec 4, 2023 | 9.79 | 9.82 | 9.79 | 9.80 | 9.48 | 2,900 |
Dec 1, 2023 | 9.66 | 9.75 | 9.66 | 9.74 | 9.42 | 1,900 |
Nov 30, 2023 | 9.63 | 9.71 | 9.63 | 9.71 | 9.39 | 18,000 |
Nov 29, 2023 | 9.60 | 9.67 | 9.60 | 9.65 | 9.33 | 1,400 |
Nov 28, 2023 | 9.66 | 9.66 | 9.66 | 9.66 | 9.34 | - |
Nov 27, 2023 | 9.64 | 9.66 | 9.64 | 9.66 | 9.34 | 1,000 |
Nov 24, 2023 | 9.59 | 9.71 | 9.59 | 9.67 | 9.35 | 5,000 |
Nov 23, 2023 | 9.63 | 9.63 | 9.63 | 9.63 | 9.31 | - |
Nov 22, 2023 | 9.61 | 9.63 | 9.61 | 9.63 | 9.31 | 900 |
Nov 21, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.19 | 100 |
Nov 20, 2023 | 9.51 | 9.56 | 9.49 | 9.56 | 9.25 | 2,400 |
Nov 17, 2023 | 9.53 | 9.56 | 9.52 | 9.56 | 9.25 | 2,100 |
Nov 16, 2023 | 9.44 | 9.48 | 9.44 | 9.46 | 9.15 | 1,100 |
Nov 15, 2023 | 9.46 | 9.49 | 9.46 | 9.49 | 9.18 | 3,200 |
Nov 14, 2023 | 9.50 | 9.51 | 9.50 | 9.51 | 9.20 | 3,500 |
Nov 13, 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 8.96 | 300 |
Nov 10, 2023 | 9.24 | 9.32 | 9.24 | 9.32 | 9.01 | 3,500 |
Nov 9, 2023 | 9.23 | 9.24 | 9.23 | 9.24 | 8.94 | 1,400 |
Nov 8, 2023 | 9.24 | 9.25 | 9.20 | 9.20 | 8.90 | 2,600 |
Nov 7, 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 8.93 | 600 |
Nov 6, 2023 | 9.47 | 9.47 | 9.30 | 9.34 | 9.03 | 5,400 |
Nov 3, 2023 | 9.36 | 9.48 | 9.36 | 9.47 | 9.16 | 8,800 |
Nov 2, 2023 | 9.25 | 9.25 | 9.16 | 9.22 | 8.92 | 9,500 |
Nov 1, 2023 | 9.21 | 9.21 | 9.06 | 9.10 | 8.80 | 14,400 |
Oct 31, 2023 | 9.21 | 9.23 | 9.21 | 9.22 | 8.92 | 1,000 |
Oct 30, 2023 | 9.11 | 9.16 | 9.11 | 9.16 | 8.86 | 1,500 |
Oct 27, 2023 | 9.13 | 9.13 | 8.99 | 9.02 | 8.72 | 8,400 |
Oct 26, 2023 | 9.02 | 9.19 | 9.02 | 9.18 | 8.88 | 2,300 |
Oct 25, 2023 | 9.08 | 9.09 | 9.07 | 9.07 | 8.77 | 600 |
Oct 24, 2023 | 9.07 | 9.07 | 9.07 | 9.07 | 8.77 | - |
Oct 23, 2023 | 9.11 | 9.11 | 9.06 | 9.07 | 8.77 | 38,100 |
Oct 20, 2023 | 9.21 | 9.21 | 9.11 | 9.11 | 8.81 | 7,100 |
Oct 19, 2023 | 9.50 | 9.50 | 9.39 | 9.39 | 9.08 | 1,200 |
Oct 18, 2023 | 9.55 | 9.55 | 9.52 | 9.52 | 9.21 | 2,500 |
Oct 17, 2023 | 9.65 | 9.69 | 9.65 | 9.69 | 9.37 | 2,900 |
Oct 16, 2023 | 9.51 | 9.61 | 9.51 | 9.58 | 9.27 | 3,300 |
Oct 13, 2023 | 9.45 | 9.48 | 9.45 | 9.45 | 9.14 | 1,200 |
Oct 12, 2023 | 9.47 | 9.52 | 9.47 | 9.52 | 9.21 | 600 |
Oct 11, 2023 | 9.50 | 9.53 | 9.49 | 9.52 | 9.21 | 1,700 |
Oct 10, 2023 | 9.46 | 9.48 | 9.43 | 9.43 | 9.12 | 8,500 |
Oct 6, 2023 | 9.24 | 9.37 | 9.24 | 9.36 | 9.05 | 500 |
Oct 5, 2023 | 9.10 | 9.22 | 9.10 | 9.22 | 8.92 | 6,800 |
Oct 4, 2023 | 9.09 | 9.14 | 9.05 | 9.12 | 8.82 | 22,900 |
Oct 3, 2023 | 9.21 | 9.21 | 9.06 | 9.10 | 8.80 | 12,300 |
Oct 2, 2023 | 9.35 | 9.35 | 9.24 | 9.28 | 8.98 | 4,200 |
Sep 29, 2023 | 9.50 | 9.50 | 9.43 | 9.43 | 9.12 | 4,700 |
Sep 28, 2023 | 9.39 | 9.39 | 9.39 | 9.39 | 9.08 | - |
Sep 27, 2023 | 9.52 | 9.52 | 9.35 | 9.35 | 9.04 | 7,400 |
Sep 26, 2023 | 9.59 | 9.59 | 9.46 | 9.46 | 9.15 | 10,500 |
Sep 25, 2023 | 9.50 | 9.60 | 9.50 | 9.58 | 9.27 | 2,200 |
Sep 22, 2023 | 0.17 Dividend | |||||
Sep 22, 2023 | 9.65 | 9.65 | 9.57 | 9.57 | 9.26 | 1,700 |
Sep 21, 2023 | 9.80 | 9.80 | 9.78 | 9.78 | 9.29 | 5,200 |
Sep 20, 2023 | 9.96 | 9.96 | 9.91 | 9.92 | 9.42 | 3,000 |
Sep 19, 2023 | 9.90 | 9.94 | 9.89 | 9.94 | 9.44 | 6,800 |
Sep 18, 2023 | 9.92 | 9.92 | 9.80 | 9.87 | 9.38 | 1,100 |
Sep 15, 2023 | 9.86 | 9.87 | 9.86 | 9.86 | 9.37 | 1,200 |
Sep 14, 2023 | 9.79 | 9.87 | 9.79 | 9.86 | 9.37 | 2,900 |
Sep 13, 2023 | 9.71 | 9.72 | 9.67 | 9.70 | 9.21 | 10,600 |
Sep 12, 2023 | 9.77 | 9.79 | 9.74 | 9.74 | 9.25 | 1,300 |
Sep 11, 2023 | 9.68 | 9.73 | 9.66 | 9.67 | 9.19 | 5,900 |
Sep 8, 2023 | 9.65 | 9.68 | 9.65 | 9.68 | 9.20 | 500 |
Sep 7, 2023 | 9.54 | 9.68 | 9.54 | 9.59 | 9.11 | 1,000 |
Sep 6, 2023 | 9.63 | 9.63 | 9.61 | 9.61 | 9.13 | 200 |
Sep 5, 2023 | 9.77 | 9.77 | 9.66 | 9.66 | 9.18 | 3,700 |
Sep 1, 2023 | 9.75 | 9.78 | 9.73 | 9.77 | 9.28 | 9,800 |
Aug 31, 2023 | 9.73 | 9.73 | 9.67 | 9.67 | 9.19 | 1,600 |
Aug 30, 2023 | 9.61 | 9.72 | 9.61 | 9.66 | 9.18 | 4,600 |
Aug 29, 2023 | 9.65 | 9.66 | 9.65 | 9.66 | 9.18 | 800 |
Aug 28, 2023 | 9.52 | 9.57 | 9.52 | 9.57 | 9.09 | 800 |
Aug 25, 2023 | 9.55 | 9.60 | 9.53 | 9.53 | 9.05 | 3,600 |
Aug 24, 2023 | 9.44 | 9.54 | 9.44 | 9.54 | 9.06 | 4,300 |
Aug 23, 2023 | 9.42 | 9.44 | 9.42 | 9.44 | 8.97 | 900 |
Aug 22, 2023 | 9.50 | 9.50 | 9.40 | 9.40 | 8.93 | 4,000 |
Aug 21, 2023 | 9.51 | 9.51 | 9.50 | 9.50 | 9.02 | 500 |
Aug 18, 2023 | 9.57 | 9.58 | 9.53 | 9.53 | 9.05 | 16,000 |
Aug 17, 2023 | 9.62 | 9.68 | 9.58 | 9.58 | 9.10 | 2,700 |
Aug 16, 2023 | 9.68 | 9.68 | 9.63 | 9.63 | 9.15 | 900 |
Aug 15, 2023 | 9.75 | 9.75 | 9.66 | 9.66 | 9.18 | 4,600 |
Aug 14, 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.31 | - |
Aug 11, 2023 | 9.71 | 9.80 | 9.71 | 9.80 | 9.31 | 6,500 |
Aug 10, 2023 | 9.73 | 9.75 | 9.73 | 9.73 | 9.24 | 1,300 |
Aug 9, 2023 | 9.91 | 9.91 | 9.80 | 9.82 | 9.33 | 26,700 |
Aug 8, 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.34 | 2,000 |
Aug 4, 2023 | 9.92 | 9.94 | 9.87 | 9.87 | 9.38 | 800 |
Aug 3, 2023 | 9.81 | 9.90 | 9.78 | 9.89 | 9.40 | 10,000 |
Aug 2, 2023 | 9.80 | 9.81 | 9.79 | 9.79 | 9.30 | 11,200 |
Aug 1, 2023 | 9.81 | 9.81 | 9.76 | 9.80 | 9.31 | 1,900 |
Jul 31, 2023 | 9.74 | 9.80 | 9.74 | 9.78 | 9.29 | 4,600 |
Jul 28, 2023 | 9.89 | 9.89 | 9.77 | 9.78 | 9.29 | 8,200 |
Jul 27, 2023 | 9.85 | 9.89 | 9.80 | 9.80 | 9.31 | 1,500 |
Jul 26, 2023 | 9.86 | 9.88 | 9.85 | 9.86 | 9.37 | 6,500 |
Jul 25, 2023 | 9.79 | 9.83 | 9.78 | 9.78 | 9.29 | 4,900 |
Jul 24, 2023 | 9.73 | 9.87 | 9.73 | 9.82 | 9.33 | 7,700 |
Jul 21, 2023 | 9.77 | 9.79 | 9.77 | 9.77 | 9.28 | 1,300 |
Jul 20, 2023 | 9.73 | 9.77 | 9.71 | 9.77 | 9.28 | 5,800 |
Jul 19, 2023 | 9.65 | 9.68 | 9.65 | 9.68 | 9.20 | 100 |
Jul 18, 2023 | 9.66 | 9.67 | 9.64 | 9.64 | 9.16 | 500 |
Jul 17, 2023 | 9.54 | 9.60 | 9.54 | 9.60 | 9.12 | 800 |
Jul 14, 2023 | 9.51 | 9.51 | 9.48 | 9.48 | 9.01 | 100 |
Jul 13, 2023 | 9.50 | 9.52 | 9.50 | 9.51 | 9.03 | 3,700 |
Jul 12, 2023 | 9.53 | 9.58 | 9.48 | 9.49 | 9.02 | 9,200 |
Jul 11, 2023 | 9.50 | 9.52 | 9.47 | 9.51 | 9.03 | 1,300 |
Jul 10, 2023 | 9.40 | 9.41 | 9.40 | 9.40 | 8.93 | 2,000 |
Jul 7, 2023 | 9.44 | 9.47 | 9.44 | 9.47 | 9.00 | 2,500 |
Jul 6, 2023 | 9.34 | 9.38 | 9.34 | 9.38 | 8.91 | 600 |
Jul 5, 2023 | 9.44 | 9.44 | 9.35 | 9.41 | 8.94 | 6,300 |
Jul 4, 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 8.91 | 1,100 |
Jun 30, 2023 | 9.33 | 9.38 | 9.33 | 9.38 | 8.91 | 1,300 |
Jun 29, 2023 | 9.29 | 9.31 | 9.28 | 9.31 | 8.84 | 3,300 |
Jun 28, 2023 | 9.18 | 9.21 | 9.18 | 9.21 | 8.75 | 4,900 |
Jun 27, 2023 | 9.18 | 9.22 | 9.17 | 9.21 | 8.75 | 3,100 |
Jun 26, 2023 | 9.07 | 9.07 | 9.07 | 9.07 | 8.62 | 100 |
Jun 23, 2023 | 0.19 Dividend | |||||
Jun 23, 2023 | 9.07 | 9.07 | 9.00 | 9.02 | 8.57 | 3,100 |
Jun 22, 2023 | 9.27 | 9.29 | 9.24 | 9.26 | 8.61 | 3,000 |
Jun 21, 2023 | 9.30 | 9.33 | 9.28 | 9.33 | 8.68 | 2,000 |
Jun 20, 2023 | 9.31 | 9.31 | 9.25 | 9.31 | 8.66 | 800 |
Jun 19, 2023 | 9.33 | 9.36 | 9.33 | 9.35 | 8.70 | 3,100 |
Jun 16, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 8.74 | 300 |
Jun 15, 2023 | 9.30 | 9.42 | 9.30 | 9.42 | 8.76 | 1,900 |
Jun 14, 2023 | 9.45 | 9.47 | 9.35 | 9.36 | 8.71 | 5,600 |
Jun 13, 2023 | 9.40 | 9.47 | 9.40 | 9.47 | 8.81 | 8,300 |
Jun 12, 2023 | 9.30 | 9.35 | 9.30 | 9.33 | 8.68 | 1,000 |
Jun 9, 2023 | 9.34 | 9.34 | 9.31 | 9.32 | 8.67 | 3,100 |
Jun 8, 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 8.67 | - |
Jun 7, 2023 | 9.37 | 9.40 | 9.29 | 9.40 | 8.74 | 6,000 |
Jun 6, 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 8.60 | 11,200 |
Jun 5, 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 8.61 | 100 |
Jun 2, 2023 | 9.08 | 9.27 | 9.08 | 9.26 | 8.61 | 17,100 |
Jun 1, 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.36 | 100 |
May 31, 2023 | 9.00 | 9.00 | 8.89 | 8.89 | 8.27 | 1,300 |
May 30, 2023 | 9.10 | 9.10 | 9.05 | 9.09 | 8.45 | 2,300 |
May 29, 2023 | 9.06 | 9.14 | 9.06 | 9.10 | 8.46 | 13,800 |
May 26, 2023 | 9.06 | 9.10 | 9.06 | 9.10 | 8.46 | 6,400 |
May 25, 2023 | 9.04 | 9.04 | 9.02 | 9.02 | 8.39 | 700 |
May 24, 2023 | 9.23 | 9.23 | 9.02 | 9.03 | 8.40 | 1,200 |
May 23, 2023 | 9.30 | 9.32 | 9.30 | 9.32 | 8.67 | 1,700 |
May 19, 2023 | 9.24 | 9.24 | 9.17 | 9.17 | 8.53 | 6,700 |
May 18, 2023 | 9.13 | 9.20 | 9.10 | 9.20 | 8.56 | 7,400 |
May 17, 2023 | 9.03 | 9.13 | 9.03 | 9.13 | 8.49 | 1,500 |
May 16, 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.36 | - |
May 15, 2023 | 8.97 | 8.97 | 8.94 | 8.94 | 8.32 | 5,000 |
May 12, 2023 | 8.98 | 9.02 | 8.84 | 8.89 | 8.27 | 16,000 |
May 11, 2023 | 8.94 | 8.98 | 8.94 | 8.98 | 8.35 | 2,100 |
May 10, 2023 | 9.18 | 9.18 | 8.98 | 9.02 | 8.39 | 6,800 |
May 9, 2023 | 9.16 | 9.17 | 9.14 | 9.17 | 8.53 | 3,000 |
May 8, 2023 | 9.17 | 9.20 | 9.16 | 9.18 | 8.54 | 4,900 |
May 5, 2023 | 9.11 | 9.16 | 9.11 | 9.16 | 8.52 | 1,500 |
May 4, 2023 | 9.17 | 9.17 | 8.85 | 8.96 | 8.33 | 8,600 |
May 3, 2023 | 9.32 | 9.32 | 9.16 | 9.16 | 8.52 | 1,400 |
May 2, 2023 | 9.25 | 9.25 | 9.09 | 9.15 | 8.51 | 6,000 |
May 1, 2023 | 9.39 | 9.40 | 9.36 | 9.36 | 8.71 | 3,200 |
Apr 28, 2023 | 9.30 | 9.37 | 9.30 | 9.36 | 8.71 | 10,600 |
Apr 27, 2023 | 9.08 | 9.08 | 9.08 | 9.08 | 8.45 | 1,300 |
Apr 26, 2023 | 9.05 | 9.06 | 9.03 | 9.03 | 8.40 | 3,900 |
Apr 25, 2023 | 9.15 | 9.15 | 9.06 | 9.07 | 8.44 | 47,400 |
Apr 24, 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 8.54 | 1,400 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
QQQ Invesco QQQ Trust
426.51
+0.34%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Dynamic Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%