NYSEArca - Delayed Quote • USD
Schwab Fundamental U.S. Broad Market Index ETF (FNDB)
At close: 3:59 PM EDT
After hours: 4:25 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 24, 2024 | 63.95 | 64.12 | 63.72 | 64.10 | 64.10 | 20,520 |
Apr 23, 2024 | 63.63 | 64.15 | 63.63 | 64.06 | 64.06 | 23,500 |
Apr 22, 2024 | 63.28 | 63.81 | 63.03 | 63.42 | 63.42 | 25,100 |
Apr 19, 2024 | 62.82 | 63.13 | 62.77 | 62.98 | 62.98 | 23,100 |
Apr 18, 2024 | 62.78 | 63.16 | 62.58 | 62.74 | 62.74 | 23,700 |
Apr 17, 2024 | 63.13 | 63.13 | 62.49 | 62.66 | 62.66 | 27,000 |
Apr 16, 2024 | 63.21 | 63.21 | 62.72 | 62.83 | 62.83 | 29,700 |
Apr 15, 2024 | 64.27 | 64.31 | 63.00 | 63.21 | 63.21 | 39,100 |
Apr 12, 2024 | 64.30 | 64.42 | 63.53 | 63.69 | 63.69 | 35,800 |
Apr 11, 2024 | 64.72 | 64.88 | 64.10 | 64.64 | 64.64 | 21,100 |
Apr 10, 2024 | 64.65 | 64.83 | 64.27 | 64.60 | 64.60 | 32,900 |
Apr 9, 2024 | 65.58 | 65.58 | 64.95 | 65.44 | 65.44 | 16,500 |
Apr 8, 2024 | 65.41 | 65.53 | 65.32 | 65.35 | 65.35 | 29,800 |
Apr 5, 2024 | 64.96 | 65.46 | 64.86 | 65.29 | 65.29 | 23,400 |
Apr 4, 2024 | 65.90 | 66.00 | 64.80 | 64.88 | 64.88 | 17,600 |
Apr 3, 2024 | 65.38 | 65.64 | 65.37 | 65.51 | 65.51 | 32,800 |
Apr 2, 2024 | 65.58 | 65.58 | 65.25 | 65.46 | 65.46 | 29,200 |
Apr 1, 2024 | 66.32 | 66.32 | 65.88 | 65.98 | 65.98 | 28,900 |
Mar 28, 2024 | 66.04 | 66.30 | 65.99 | 66.26 | 66.26 | 32,600 |
Mar 27, 2024 | 65.33 | 65.94 | 65.33 | 65.93 | 65.93 | 29,000 |
Mar 26, 2024 | 65.28 | 65.31 | 64.98 | 65.04 | 65.04 | 50,900 |
Mar 25, 2024 | 65.17 | 65.29 | 65.10 | 65.10 | 65.10 | 27,500 |
Mar 22, 2024 | 65.60 | 65.60 | 65.20 | 65.20 | 65.20 | 31,000 |
Mar 21, 2024 | 65.48 | 65.68 | 65.43 | 65.53 | 65.53 | 25,300 |
Mar 20, 2024 | 0.27 Dividend | |||||
Mar 20, 2024 | 64.50 | 65.20 | 64.42 | 65.19 | 65.19 | 38,500 |
Mar 19, 2024 | 64.43 | 64.77 | 64.38 | 64.77 | 64.50 | 50,600 |
Mar 18, 2024 | 64.50 | 64.54 | 64.34 | 64.38 | 64.11 | 33,800 |
Mar 15, 2024 | 64.13 | 64.34 | 64.03 | 64.14 | 63.87 | 36,500 |
Mar 14, 2024 | 64.76 | 64.76 | 63.97 | 64.28 | 64.01 | 23,500 |
Mar 13, 2024 | 64.65 | 64.84 | 64.53 | 64.62 | 64.35 | 37,100 |
Mar 12, 2024 | 64.43 | 64.65 | 64.23 | 64.54 | 64.27 | 50,500 |
Mar 11, 2024 | 64.11 | 64.29 | 63.87 | 64.24 | 63.97 | 18,600 |
Mar 8, 2024 | 64.38 | 64.60 | 64.12 | 64.18 | 63.91 | 36,700 |
Mar 7, 2024 | 64.13 | 64.38 | 64.13 | 64.28 | 64.01 | 17,900 |
Mar 6, 2024 | 63.96 | 64.03 | 63.69 | 63.85 | 63.58 | 16,400 |
Mar 5, 2024 | 63.69 | 63.84 | 63.31 | 63.50 | 63.23 | 90,600 |
Mar 4, 2024 | 63.75 | 64.00 | 63.75 | 63.80 | 63.53 | 58,800 |
Mar 1, 2024 | 63.58 | 63.84 | 63.41 | 63.82 | 63.55 | 31,500 |
Feb 29, 2024 | 63.53 | 63.59 | 63.28 | 63.46 | 63.19 | 10,400 |
Feb 28, 2024 | 63.23 | 63.35 | 63.12 | 63.19 | 62.93 | 24,500 |
Feb 27, 2024 | 63.27 | 63.33 | 63.16 | 63.33 | 63.07 | 65,800 |
Feb 26, 2024 | 63.44 | 63.47 | 63.11 | 63.12 | 62.86 | 28,000 |
Feb 23, 2024 | 63.39 | 63.51 | 63.37 | 63.43 | 63.16 | 23,600 |
Feb 22, 2024 | 62.99 | 63.30 | 62.86 | 63.26 | 63.00 | 20,700 |
Feb 21, 2024 | 62.48 | 62.61 | 62.26 | 62.60 | 62.34 | 19,800 |
Feb 20, 2024 | 62.44 | 62.57 | 62.31 | 62.45 | 62.19 | 26,000 |
Feb 16, 2024 | 62.83 | 62.95 | 62.54 | 62.58 | 62.32 | 28,900 |
Feb 15, 2024 | 62.36 | 62.90 | 62.36 | 62.88 | 62.62 | 15,400 |
Feb 14, 2024 | 62.05 | 62.20 | 61.71 | 62.17 | 61.91 | 28,800 |
Feb 13, 2024 | 61.98 | 61.98 | 61.25 | 61.66 | 61.40 | 37,300 |
Feb 12, 2024 | 62.37 | 62.93 | 62.37 | 62.70 | 62.44 | 113,700 |
Feb 9, 2024 | 62.24 | 62.38 | 62.07 | 62.33 | 62.07 | 26,100 |
Feb 8, 2024 | 62.06 | 62.18 | 61.89 | 62.17 | 61.91 | 25,100 |
Feb 7, 2024 | 62.13 | 62.14 | 61.84 | 62.08 | 61.82 | 39,500 |
Feb 6, 2024 | 61.70 | 61.86 | 61.68 | 61.82 | 61.56 | 32,700 |
Feb 5, 2024 | 61.87 | 61.87 | 61.35 | 61.60 | 61.34 | 26,700 |
Feb 2, 2024 | 61.77 | 62.31 | 61.58 | 62.06 | 61.80 | 37,300 |
Feb 1, 2024 | 61.46 | 61.86 | 61.10 | 61.86 | 61.60 | 29,500 |
Jan 31, 2024 | 62.04 | 62.07 | 61.26 | 61.28 | 61.02 | 50,300 |
Jan 30, 2024 | 61.98 | 62.22 | 61.92 | 62.18 | 61.92 | 33,300 |
Jan 29, 2024 | 61.76 | 62.04 | 61.56 | 62.04 | 61.78 | 29,900 |
Jan 26, 2024 | 61.70 | 61.84 | 61.59 | 61.72 | 61.46 | 19,900 |
Jan 25, 2024 | 61.51 | 61.69 | 61.35 | 61.69 | 61.43 | 28,700 |
Jan 24, 2024 | 61.63 | 61.63 | 61.09 | 61.10 | 60.84 | 38,200 |
Jan 23, 2024 | 61.27 | 61.36 | 61.04 | 61.28 | 61.02 | 32,800 |
Jan 22, 2024 | 61.07 | 61.32 | 60.99 | 61.14 | 60.88 | 64,500 |
Jan 19, 2024 | 60.35 | 60.86 | 60.19 | 60.78 | 60.53 | 31,300 |
Jan 18, 2024 | 59.98 | 60.18 | 59.66 | 60.16 | 59.91 | 23,600 |
Jan 17, 2024 | 59.88 | 60.06 | 59.64 | 59.85 | 59.60 | 41,900 |
Jan 16, 2024 | 60.41 | 60.44 | 60.07 | 60.28 | 60.03 | 36,800 |
Jan 12, 2024 | 60.98 | 61.04 | 60.51 | 60.63 | 60.38 | 29,200 |
Jan 11, 2024 | 60.90 | 60.90 | 60.27 | 60.67 | 60.42 | 18,300 |
Jan 10, 2024 | 60.73 | 60.95 | 60.61 | 60.92 | 60.67 | 55,900 |
Jan 9, 2024 | 60.79 | 60.85 | 60.61 | 60.76 | 60.51 | 38,500 |
Jan 8, 2024 | 60.49 | 61.10 | 60.39 | 61.06 | 60.80 | 30,500 |
Jan 5, 2024 | 60.35 | 60.81 | 60.25 | 60.49 | 60.24 | 30,800 |
Jan 4, 2024 | 60.53 | 60.73 | 60.32 | 60.34 | 60.09 | 43,500 |
Jan 3, 2024 | 60.86 | 60.86 | 60.47 | 60.47 | 60.22 | 35,800 |
Jan 2, 2024 | 60.74 | 61.23 | 60.74 | 61.06 | 60.80 | 38,800 |
Dec 29, 2023 | 61.25 | 61.30 | 60.87 | 61.10 | 60.84 | 33,900 |
Dec 28, 2023 | 61.18 | 61.37 | 61.18 | 61.29 | 61.03 | 31,900 |
Dec 27, 2023 | 61.23 | 61.30 | 61.06 | 61.26 | 61.00 | 51,300 |
Dec 26, 2023 | 60.98 | 61.28 | 60.95 | 61.18 | 60.92 | 37,900 |
Dec 22, 2023 | 60.81 | 61.07 | 60.63 | 60.83 | 60.58 | 38,200 |
Dec 21, 2023 | 60.37 | 60.65 | 60.20 | 60.63 | 60.38 | 48,600 |
Dec 20, 2023 | 60.70 | 61.03 | 60.02 | 60.02 | 59.77 | 54,400 |
Dec 19, 2023 | 60.54 | 60.92 | 60.54 | 60.92 | 60.67 | 48,600 |
Dec 18, 2023 | 60.51 | 60.58 | 60.35 | 60.37 | 60.12 | 39,200 |
Dec 15, 2023 | 60.41 | 60.41 | 60.07 | 60.22 | 59.97 | 39,900 |
Dec 14, 2023 | 60.26 | 60.64 | 60.18 | 60.47 | 60.22 | 92,500 |
Dec 13, 2023 | 58.80 | 59.77 | 58.66 | 59.72 | 59.47 | 46,700 |
Dec 12, 2023 | 58.72 | 58.80 | 58.50 | 58.77 | 58.52 | 42,400 |
Dec 11, 2023 | 58.45 | 58.70 | 58.45 | 58.68 | 58.43 | 22,600 |
Dec 8, 2023 | 58.12 | 58.44 | 58.07 | 58.36 | 58.12 | 38,400 |
Dec 7, 2023 | 58.01 | 58.20 | 57.87 | 58.11 | 57.87 | 26,000 |
Dec 6, 2023 | 0.32 Dividend | |||||
Dec 6, 2023 | 58.16 | 58.30 | 57.65 | 57.75 | 57.51 | 46,800 |
Dec 5, 2023 | 58.40 | 58.40 | 58.14 | 58.17 | 57.61 | 44,900 |
Dec 4, 2023 | 58.26 | 58.58 | 58.10 | 58.53 | 57.97 | 29,400 |
Dec 1, 2023 | 57.92 | 58.59 | 57.92 | 58.58 | 58.02 | 26,100 |
Nov 30, 2023 | 57.76 | 58.00 | 57.63 | 57.99 | 57.43 | 22,000 |
Nov 29, 2023 | 57.88 | 58.00 | 57.54 | 57.59 | 57.04 | 28,200 |
Nov 28, 2023 | 57.48 | 57.67 | 57.36 | 57.54 | 56.99 | 71,800 |
Nov 27, 2023 | 57.53 | 57.57 | 57.46 | 57.53 | 56.98 | 25,500 |
Nov 24, 2023 | 57.57 | 57.66 | 57.57 | 57.66 | 57.10 | 5,100 |
Nov 22, 2023 | 57.43 | 57.62 | 57.36 | 57.52 | 56.97 | 35,900 |
Nov 21, 2023 | 57.36 | 57.36 | 57.14 | 57.21 | 56.66 | 27,100 |
Nov 20, 2023 | 57.20 | 57.54 | 57.12 | 57.42 | 56.87 | 19,100 |
Nov 17, 2023 | 57.01 | 57.18 | 56.94 | 57.13 | 56.58 | 22,700 |
Nov 16, 2023 | 56.95 | 57.03 | 56.64 | 56.89 | 56.34 | 27,500 |
Nov 15, 2023 | 56.91 | 57.24 | 56.91 | 57.02 | 56.47 | 32,300 |
Nov 14, 2023 | 56.28 | 56.89 | 56.28 | 56.70 | 56.15 | 44,100 |
Nov 13, 2023 | 55.31 | 55.61 | 55.31 | 55.45 | 54.92 | 50,500 |
Nov 10, 2023 | 55.13 | 55.58 | 54.88 | 55.55 | 55.02 | 23,100 |
Nov 9, 2023 | 55.49 | 55.49 | 54.82 | 54.86 | 54.33 | 30,000 |
Nov 8, 2023 | 55.52 | 55.52 | 55.06 | 55.29 | 54.76 | 29,700 |
Nov 7, 2023 | 55.44 | 55.57 | 55.31 | 55.41 | 54.88 | 45,300 |
Nov 6, 2023 | 55.77 | 55.77 | 55.35 | 55.48 | 54.95 | 32,700 |
Nov 3, 2023 | 55.46 | 55.85 | 55.46 | 55.67 | 55.13 | 43,700 |
Nov 2, 2023 | 54.40 | 55.01 | 54.40 | 54.99 | 54.46 | 47,200 |
Nov 1, 2023 | 53.69 | 54.02 | 53.52 | 53.94 | 53.42 | 43,400 |
Oct 31, 2023 | 53.29 | 53.60 | 53.13 | 53.59 | 53.07 | 97,400 |
Oct 30, 2023 | 52.91 | 53.28 | 52.75 | 53.18 | 52.67 | 24,100 |
Oct 27, 2023 | 53.17 | 53.17 | 52.39 | 52.56 | 52.05 | 54,600 |
Oct 26, 2023 | 53.18 | 53.40 | 52.94 | 53.03 | 52.52 | 20,200 |
Oct 25, 2023 | 53.69 | 53.69 | 53.26 | 53.29 | 52.78 | 25,700 |
Oct 24, 2023 | 53.89 | 54.08 | 53.69 | 53.87 | 53.35 | 21,600 |
Oct 23, 2023 | 53.73 | 54.08 | 53.56 | 53.56 | 53.04 | 549,600 |
Oct 20, 2023 | 54.54 | 54.54 | 53.92 | 53.92 | 53.40 | 16,100 |
Oct 19, 2023 | 55.13 | 55.22 | 54.55 | 54.55 | 54.02 | 16,300 |
Oct 18, 2023 | 55.52 | 55.53 | 54.91 | 55.03 | 54.50 | 17,300 |
Oct 17, 2023 | 55.20 | 55.90 | 55.20 | 55.68 | 55.14 | 14,800 |
Oct 16, 2023 | 55.22 | 55.55 | 55.21 | 55.51 | 54.98 | 11,500 |
Oct 13, 2023 | 55.30 | 55.41 | 54.72 | 54.83 | 54.30 | 21,100 |
Oct 12, 2023 | 55.62 | 55.62 | 54.75 | 55.03 | 54.50 | 19,000 |
Oct 11, 2023 | 55.56 | 55.59 | 55.15 | 55.54 | 55.01 | 28,500 |
Oct 10, 2023 | 55.10 | 55.68 | 55.10 | 55.40 | 54.87 | 21,100 |
Oct 9, 2023 | 54.45 | 55.07 | 54.45 | 55.01 | 54.48 | 12,800 |
Oct 6, 2023 | 53.93 | 54.84 | 53.63 | 54.59 | 54.06 | 25,900 |
Oct 5, 2023 | 54.08 | 54.23 | 53.86 | 54.14 | 53.62 | 16,400 |
Oct 4, 2023 | 54.19 | 54.29 | 53.79 | 54.26 | 53.74 | 16,000 |
Oct 3, 2023 | 54.48 | 54.61 | 53.92 | 54.04 | 53.52 | 23,200 |
Oct 2, 2023 | 55.01 | 55.01 | 54.49 | 54.71 | 54.18 | 35,600 |
Sep 29, 2023 | 55.69 | 55.69 | 54.93 | 55.09 | 54.56 | 37,100 |
Sep 28, 2023 | 54.90 | 55.53 | 54.90 | 55.31 | 54.78 | 26,800 |
Sep 27, 2023 | 55.11 | 55.20 | 54.58 | 54.95 | 54.42 | 32,100 |
Sep 26, 2023 | 55.34 | 55.40 | 54.83 | 54.90 | 54.37 | 35,600 |
Sep 25, 2023 | 55.35 | 55.71 | 55.24 | 55.71 | 55.17 | 23,400 |
Sep 22, 2023 | 55.69 | 55.84 | 55.46 | 55.50 | 54.97 | 18,600 |
Sep 21, 2023 | 56.26 | 56.26 | 55.67 | 55.68 | 55.14 | 74,800 |
Sep 20, 2023 | 0.26 Dividend | |||||
Sep 20, 2023 | 56.98 | 57.10 | 56.43 | 56.43 | 55.89 | 10,100 |
Sep 19, 2023 | 57.25 | 57.25 | 56.81 | 57.08 | 56.27 | 28,700 |
Sep 18, 2023 | 57.10 | 57.35 | 57.05 | 57.21 | 56.40 | 17,600 |
Sep 15, 2023 | 57.54 | 57.57 | 57.14 | 57.16 | 56.35 | 30,300 |
Sep 14, 2023 | 57.48 | 57.70 | 57.40 | 57.69 | 56.87 | 22,700 |
Sep 13, 2023 | 57.26 | 57.26 | 56.87 | 57.02 | 56.21 | 25,900 |
Sep 12, 2023 | 57.01 | 57.39 | 57.01 | 57.12 | 56.31 | 14,500 |
Sep 11, 2023 | 57.30 | 57.30 | 57.02 | 57.12 | 56.31 | 9,900 |
Sep 8, 2023 | 56.90 | 57.02 | 56.85 | 56.96 | 56.15 | 10,200 |
Sep 7, 2023 | 56.72 | 56.87 | 56.65 | 56.82 | 56.01 | 11,700 |
Sep 6, 2023 | 57.18 | 57.18 | 56.70 | 57.00 | 56.19 | 11,700 |
Sep 5, 2023 | 57.74 | 57.74 | 57.23 | 57.25 | 56.44 | 20,500 |
Sep 1, 2023 | 57.91 | 57.98 | 57.67 | 57.76 | 56.94 | 32,900 |
Aug 31, 2023 | 57.75 | 57.82 | 57.52 | 57.52 | 56.70 | 21,800 |
Aug 30, 2023 | 57.47 | 57.73 | 57.46 | 57.63 | 56.81 | 14,000 |
Aug 29, 2023 | 56.73 | 57.50 | 56.73 | 57.47 | 56.66 | 14,700 |
Aug 28, 2023 | 56.67 | 56.90 | 56.61 | 56.80 | 55.99 | 15,400 |
Aug 25, 2023 | 56.37 | 56.58 | 55.93 | 56.43 | 55.63 | 20,100 |
Aug 24, 2023 | 56.80 | 56.80 | 56.13 | 56.13 | 55.33 | 15,200 |
Aug 23, 2023 | 56.37 | 56.79 | 56.35 | 56.70 | 55.90 | 20,400 |
Aug 22, 2023 | 56.68 | 56.68 | 56.20 | 56.26 | 55.46 | 27,000 |
Aug 21, 2023 | 56.61 | 56.61 | 56.10 | 56.52 | 55.72 | 24,400 |
Aug 18, 2023 | 56.15 | 56.51 | 56.00 | 56.42 | 55.62 | 12,500 |
Aug 17, 2023 | 56.94 | 57.02 | 56.35 | 56.42 | 55.62 | 12,500 |
Aug 16, 2023 | 57.22 | 57.32 | 56.75 | 56.75 | 55.95 | 48,800 |
Aug 15, 2023 | 57.72 | 57.72 | 57.09 | 57.17 | 56.36 | 29,900 |
Aug 14, 2023 | 57.73 | 57.90 | 57.61 | 57.89 | 57.07 | 17,600 |
Aug 11, 2023 | 57.63 | 57.92 | 57.58 | 57.81 | 56.99 | 25,000 |
Aug 10, 2023 | 58.03 | 58.36 | 57.67 | 57.75 | 56.93 | 15,300 |
Aug 9, 2023 | 58.13 | 58.18 | 57.78 | 57.79 | 56.97 | 12,700 |
Aug 8, 2023 | 57.98 | 58.14 | 57.52 | 58.11 | 57.29 | 11,100 |
Aug 7, 2023 | 58.11 | 58.35 | 58.03 | 58.35 | 57.52 | 10,400 |
Aug 4, 2023 | 58.29 | 58.49 | 57.75 | 57.81 | 56.99 | 51,800 |
Aug 3, 2023 | 58.07 | 58.24 | 57.83 | 58.07 | 57.25 | 17,400 |
Aug 2, 2023 | 58.52 | 58.52 | 58.15 | 58.27 | 57.44 | 30,000 |
Aug 1, 2023 | 58.83 | 58.91 | 58.65 | 58.83 | 58.00 | 17,900 |
Jul 31, 2023 | 58.92 | 59.00 | 58.78 | 58.95 | 58.11 | 29,100 |
Jul 28, 2023 | 58.73 | 58.89 | 58.72 | 58.80 | 57.97 | 15,300 |
Jul 27, 2023 | 59.02 | 59.10 | 58.28 | 58.36 | 57.53 | 22,100 |
Jul 26, 2023 | 58.55 | 58.82 | 58.53 | 58.63 | 57.80 | 23,300 |
Jul 25, 2023 | 58.49 | 58.66 | 58.39 | 58.49 | 57.66 | 222,100 |
Jul 24, 2023 | 58.35 | 58.62 | 58.34 | 58.46 | 57.63 | 27,800 |
Jul 21, 2023 | 58.42 | 58.42 | 58.14 | 58.17 | 57.35 | 11,200 |
Jul 20, 2023 | 58.20 | 58.28 | 58.09 | 58.17 | 57.35 | 17,900 |
Jul 19, 2023 | 58.04 | 58.30 | 58.04 | 58.24 | 57.41 | 55,900 |
Jul 18, 2023 | 57.44 | 57.91 | 57.44 | 57.87 | 57.05 | 15,300 |
Jul 17, 2023 | 57.26 | 57.52 | 57.16 | 57.52 | 56.70 | 15,100 |
Jul 14, 2023 | 57.78 | 57.78 | 57.22 | 57.25 | 56.44 | 17,700 |
Jul 13, 2023 | 57.59 | 57.71 | 57.47 | 57.71 | 56.89 | 30,600 |
Jul 12, 2023 | 57.50 | 57.52 | 57.29 | 57.29 | 56.48 | 17,800 |
Jul 11, 2023 | 56.68 | 57.00 | 56.53 | 56.98 | 56.17 | 12,800 |
Jul 10, 2023 | 56.25 | 56.43 | 56.25 | 56.37 | 55.57 | 17,800 |
Jul 7, 2023 | 56.08 | 56.65 | 56.08 | 56.14 | 55.34 | 15,900 |
Jul 6, 2023 | 56.17 | 56.17 | 55.75 | 56.10 | 55.30 | 10,600 |
Jul 5, 2023 | 56.60 | 56.72 | 56.55 | 56.65 | 55.85 | 13,900 |
Jul 3, 2023 | 56.57 | 56.90 | 56.57 | 56.88 | 56.07 | 7,400 |
Jun 30, 2023 | 56.50 | 56.78 | 56.50 | 56.74 | 55.94 | 14,600 |
Jun 29, 2023 | 55.75 | 56.16 | 55.75 | 56.16 | 55.36 | 8,600 |
Jun 28, 2023 | 55.68 | 55.86 | 55.59 | 55.79 | 55.00 | 9,000 |
Jun 27, 2023 | 55.32 | 55.90 | 55.30 | 55.80 | 55.01 | 27,500 |
Jun 26, 2023 | 55.17 | 55.42 | 55.17 | 55.20 | 54.42 | 22,800 |
Jun 23, 2023 | 55.25 | 55.31 | 55.01 | 55.10 | 54.32 | 15,900 |
Jun 22, 2023 | 55.41 | 55.51 | 55.34 | 55.51 | 54.72 | 6,200 |
Jun 21, 2023 | 0.27 Dividend | |||||
Jun 21, 2023 | 55.78 | 55.86 | 55.53 | 55.58 | 54.79 | 18,000 |
Jun 20, 2023 | 56.36 | 56.36 | 55.94 | 56.08 | 55.02 | 11,700 |
Jun 16, 2023 | 56.97 | 56.97 | 56.50 | 56.55 | 55.48 | 13,100 |
Jun 15, 2023 | 56.01 | 56.80 | 56.01 | 56.67 | 55.60 | 61,300 |
Jun 14, 2023 | 56.27 | 56.37 | 55.75 | 55.94 | 54.88 | 20,400 |
Jun 13, 2023 | 55.85 | 56.28 | 55.85 | 56.13 | 55.07 | 10,800 |
Jun 12, 2023 | 55.54 | 55.74 | 55.40 | 55.72 | 54.66 | 21,900 |
Jun 9, 2023 | 55.55 | 55.63 | 55.28 | 55.43 | 54.38 | 8,100 |
Jun 8, 2023 | 55.38 | 55.49 | 55.15 | 55.44 | 54.39 | 15,300 |
Jun 7, 2023 | 55.08 | 55.37 | 55.08 | 55.34 | 54.29 | 22,100 |
Jun 6, 2023 | 54.49 | 54.99 | 54.49 | 54.97 | 53.93 | 13,500 |
Jun 5, 2023 | 54.91 | 54.91 | 54.49 | 54.55 | 53.52 | 17,800 |
Jun 2, 2023 | 54.18 | 54.87 | 54.18 | 54.77 | 53.73 | 23,600 |
Jun 1, 2023 | 53.47 | 53.83 | 53.23 | 53.69 | 52.67 | 27,600 |
May 31, 2023 | 53.47 | 53.47 | 53.11 | 53.31 | 52.30 | 25,100 |
May 30, 2023 | 53.91 | 53.91 | 53.50 | 53.65 | 52.63 | 56,200 |
May 26, 2023 | 53.37 | 53.78 | 53.37 | 53.76 | 52.74 | 19,800 |
May 25, 2023 | 53.30 | 53.30 | 52.89 | 53.18 | 52.17 | 12,800 |
May 24, 2023 | 53.53 | 53.53 | 53.17 | 53.23 | 52.22 | 19,800 |
May 23, 2023 | 53.97 | 54.29 | 53.75 | 53.75 | 52.73 | 15,800 |
May 22, 2023 | 54.20 | 54.35 | 54.04 | 54.14 | 53.11 | 29,600 |
May 19, 2023 | 54.55 | 54.55 | 54.03 | 54.15 | 53.12 | 224,100 |
May 18, 2023 | 53.85 | 54.32 | 53.76 | 54.32 | 53.29 | 26,600 |
May 17, 2023 | 53.49 | 54.00 | 53.28 | 53.93 | 52.91 | 27,700 |
May 16, 2023 | 53.53 | 53.54 | 53.16 | 53.16 | 52.15 | 19,200 |
May 15, 2023 | 53.54 | 53.75 | 53.41 | 53.71 | 52.69 | 21,500 |
May 12, 2023 | 53.66 | 53.72 | 53.17 | 53.45 | 52.44 | 17,700 |
May 11, 2023 | 53.46 | 53.59 | 53.29 | 53.55 | 52.53 | 39,200 |
May 10, 2023 | 54.14 | 54.14 | 53.22 | 53.76 | 52.74 | 37,400 |
May 9, 2023 | 53.68 | 53.85 | 53.64 | 53.73 | 52.71 | 15,100 |
May 8, 2023 | 54.06 | 54.06 | 53.76 | 53.89 | 52.87 | 27,900 |
May 5, 2023 | 53.43 | 54.08 | 53.43 | 53.92 | 52.90 | 121,700 |
May 4, 2023 | 53.21 | 53.27 | 52.70 | 52.94 | 51.94 | 26,600 |
May 3, 2023 | 53.90 | 54.19 | 53.48 | 53.51 | 52.50 | 21,900 |
May 2, 2023 | 54.65 | 54.65 | 53.48 | 53.91 | 52.89 | 23,400 |
May 1, 2023 | 54.76 | 55.03 | 54.73 | 54.74 | 53.70 | 44,300 |
Apr 28, 2023 | 54.28 | 54.78 | 54.23 | 54.76 | 53.72 | 20,000 |
Apr 27, 2023 | 53.64 | 54.28 | 53.56 | 54.28 | 53.25 | 16,900 |
Apr 26, 2023 | 53.73 | 53.73 | 53.19 | 53.30 | 52.29 | 25,700 |
Apr 25, 2023 | 54.25 | 54.30 | 53.72 | 53.73 | 52.71 | 16,200 |
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%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
0.00%
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
+0.76%
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%
QLD ProShares Ultra QQQ
80.19
+0.63%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.77
-0.30%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.76
+0.67%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
GAA Cambria Global Asset Allocation ETF
28.55
-0.21%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
NURE Nuveen Short-Term REIT ETF
29.88
+0.61%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
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%
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%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.33
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
SDOG ALPS Sector Dividend Dogs ETF
52.69
+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%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.58
+0.45%
XLK Technology Select Sector SPDR Fund
198.00
+0.44%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.55
+0.43%
ATMP Barclays ETN+ Select MLP ETN
24.28
+0.72%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
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%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.59
+0.37%
XLRE The Real Estate Select Sector SPDR Fund
36.62
+0.33%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.48
+0.36%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
EZM WisdomTree U.S. MidCap Earnings Fund
58.42
+0.32%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
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%
KURE KraneShares MSCI All China Health Care Index ETF
14.21
+0.29%
LEAD Siren DIVCON Leaders Dividend ETF
62.42
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
ESGS Columbia U.S. ESG Equity Income ETF
43.45
+0.27%
ONEY SPDR Russell 1000 Yield Focus ETF
104.87
+0.26%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
TRTY Cambria Trinity ETF
25.61
+0.25%
PXE Invesco 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%
DIVB iShares Core Dividend ETF
43.14
+0.24%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+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%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.12
+0.23%
FTEC Fidelity MSCI Information Technology Index ETF
147.19
+0.22%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
ICF iShares Cohen & Steers REIT ETF
53.92
+0.22%
DTD WisdomTree U.S. Total Dividend Fund
68.60
+0.15%
DGT SPDR Global Dow ETF
125.83
+0.22%