NYSEArca - Delayed Quote • USD
Invesco CurrencyShares Canadian Dollar Trust (FXC)
At close: April 25 at 3:59 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 25, 2024 | 71.29 | 71.71 | 71.29 | 71.70 | 71.70 | 30,300 |
Apr 24, 2024 | 71.48 | 71.48 | 71.31 | 71.47 | 71.47 | 11,300 |
Apr 23, 2024 | 71.54 | 71.68 | 71.45 | 71.64 | 71.64 | 33,100 |
Apr 22, 2024 | 71.29 | 71.51 | 71.20 | 71.46 | 71.46 | 18,600 |
Apr 19, 2024 | 71.13 | 71.26 | 71.12 | 71.24 | 71.24 | 58,600 |
Apr 18, 2024 | 71.07 | 71.17 | 71.00 | 71.08 | 71.08 | 23,000 |
Apr 17, 2024 | 70.96 | 71.09 | 70.85 | 71.06 | 71.06 | 27,100 |
Apr 16, 2024 | 70.82 | 70.86 | 70.66 | 70.80 | 70.80 | 32,900 |
Apr 15, 2024 | 71.24 | 71.27 | 70.91 | 70.95 | 70.95 | 44,400 |
Apr 12, 2024 | 71.08 | 71.16 | 70.94 | 71.01 | 71.01 | 21,500 |
Apr 11, 2024 | 71.55 | 71.55 | 71.30 | 71.50 | 71.50 | 13,200 |
Apr 10, 2024 | 71.63 | 71.66 | 71.40 | 71.48 | 71.48 | 36,400 |
Apr 9, 2024 | 72.12 | 72.12 | 71.92 | 72.08 | 72.08 | 20,800 |
Apr 8, 2024 | 71.96 | 72.04 | 71.96 | 72.01 | 72.01 | 9,400 |
Apr 5, 2024 | 71.69 | 71.98 | 71.64 | 71.93 | 71.93 | 13,600 |
Apr 4, 2024 | 72.50 | 72.58 | 72.13 | 72.13 | 72.13 | 8,700 |
Apr 3, 2024 | 72.19 | 72.36 | 72.19 | 72.27 | 72.27 | 8,000 |
Apr 2, 2024 | 72.00 | 72.08 | 71.99 | 72.08 | 72.08 | 8,800 |
Apr 1, 2024 | 0.15 Dividend | |||||
Apr 1, 2024 | 72.20 | 72.20 | 71.88 | 72.01 | 72.01 | 39,500 |
Mar 28, 2024 | 72.10 | 72.39 | 72.10 | 72.36 | 72.21 | 18,200 |
Mar 27, 2024 | 72.00 | 72.16 | 72.00 | 72.16 | 72.01 | 19,300 |
Mar 26, 2024 | 72.29 | 72.29 | 72.06 | 72.06 | 71.91 | 13,400 |
Mar 25, 2024 | 71.98 | 72.11 | 71.98 | 72.07 | 71.92 | 6,800 |
Mar 22, 2024 | 72.15 | 72.15 | 71.90 | 71.93 | 71.78 | 8,400 |
Mar 21, 2024 | 72.37 | 72.50 | 72.31 | 72.33 | 72.18 | 15,500 |
Mar 20, 2024 | 72.02 | 72.60 | 72.01 | 72.60 | 72.45 | 37,600 |
Mar 19, 2024 | 71.90 | 72.15 | 71.90 | 72.14 | 71.99 | 18,900 |
Mar 18, 2024 | 72.28 | 72.30 | 72.22 | 72.28 | 72.13 | 33,600 |
Mar 15, 2024 | 72.36 | 72.38 | 72.19 | 72.24 | 72.09 | 8,700 |
Mar 14, 2024 | 72.56 | 72.56 | 72.25 | 72.31 | 72.16 | 22,400 |
Mar 13, 2024 | 72.42 | 72.65 | 72.42 | 72.63 | 72.48 | 5,600 |
Mar 12, 2024 | 72.41 | 72.52 | 72.35 | 72.52 | 72.37 | 8,900 |
Mar 11, 2024 | 72.37 | 72.55 | 72.37 | 72.53 | 72.38 | 8,000 |
Mar 8, 2024 | 72.71 | 72.71 | 72.44 | 72.45 | 72.30 | 2,900 |
Mar 7, 2024 | 72.50 | 72.66 | 72.48 | 72.65 | 72.50 | 9,100 |
Mar 6, 2024 | 72.09 | 72.39 | 72.06 | 72.32 | 72.17 | 14,500 |
Mar 5, 2024 | 71.94 | 72.01 | 71.89 | 71.89 | 71.74 | 2,700 |
Mar 4, 2024 | 71.99 | 72.08 | 71.96 | 71.96 | 71.81 | 4,400 |
Mar 1, 2024 | 0.14 Dividend | |||||
Mar 1, 2024 | 71.98 | 72.13 | 71.84 | 72.06 | 71.91 | 13,500 |
Feb 29, 2024 | 72.27 | 72.27 | 72.11 | 72.16 | 71.88 | 10,800 |
Feb 28, 2024 | 72.18 | 72.18 | 72.10 | 72.13 | 71.85 | 10,300 |
Feb 27, 2024 | 72.47 | 72.47 | 72.33 | 72.37 | 72.09 | 5,500 |
Feb 26, 2024 | 72.42 | 72.49 | 72.39 | 72.46 | 72.18 | 7,400 |
Feb 23, 2024 | 72.60 | 72.60 | 72.42 | 72.44 | 72.16 | 10,700 |
Feb 22, 2024 | 72.44 | 72.59 | 72.44 | 72.55 | 72.27 | 2,700 |
Feb 21, 2024 | 72.31 | 72.47 | 72.31 | 72.41 | 72.13 | 5,400 |
Feb 20, 2024 | 72.38 | 72.43 | 72.29 | 72.34 | 72.06 | 14,500 |
Feb 16, 2024 | 72.48 | 72.60 | 72.43 | 72.48 | 72.20 | 36,600 |
Feb 15, 2024 | 72.41 | 72.65 | 72.41 | 72.56 | 72.28 | 12,400 |
Feb 14, 2024 | 72.18 | 72.20 | 72.13 | 72.17 | 71.89 | 10,200 |
Feb 13, 2024 | 72.26 | 72.26 | 71.98 | 72.05 | 71.77 | 19,900 |
Feb 12, 2024 | 72.56 | 72.79 | 72.56 | 72.69 | 72.40 | 4,800 |
Feb 9, 2024 | 72.55 | 72.66 | 72.55 | 72.62 | 72.33 | 23,900 |
Feb 8, 2024 | 72.54 | 72.74 | 72.54 | 72.61 | 72.32 | 9,200 |
Feb 7, 2024 | 72.47 | 72.62 | 72.47 | 72.61 | 72.32 | 3,700 |
Feb 6, 2024 | 72.14 | 72.46 | 72.14 | 72.46 | 72.18 | 2,500 |
Feb 5, 2024 | 72.43 | 72.43 | 72.15 | 72.15 | 71.87 | 6,200 |
Feb 2, 2024 | 72.55 | 72.63 | 72.55 | 72.63 | 72.34 | 6,200 |
Feb 1, 2024 | 0.15 Dividend | |||||
Feb 1, 2024 | 72.79 | 73.06 | 72.78 | 72.94 | 72.65 | 18,900 |
Jan 31, 2024 | 73.05 | 73.29 | 72.81 | 72.81 | 72.38 | 50,400 |
Jan 30, 2024 | 72.87 | 73.08 | 72.87 | 73.04 | 72.61 | 11,600 |
Jan 29, 2024 | 72.77 | 73.00 | 72.74 | 72.96 | 72.53 | 9,000 |
Jan 26, 2024 | 72.85 | 72.85 | 72.69 | 72.83 | 72.40 | 25,200 |
Jan 25, 2024 | 72.46 | 72.58 | 72.43 | 72.58 | 72.15 | 17,700 |
Jan 24, 2024 | 72.91 | 72.91 | 72.31 | 72.35 | 71.92 | 14,700 |
Jan 23, 2024 | 72.51 | 72.66 | 72.50 | 72.66 | 72.23 | 16,000 |
Jan 22, 2024 | 72.83 | 72.87 | 72.51 | 72.55 | 72.12 | 36,600 |
Jan 19, 2024 | 72.51 | 72.82 | 72.49 | 72.81 | 72.38 | 33,800 |
Jan 18, 2024 | 72.35 | 72.46 | 72.35 | 72.43 | 72.00 | 7,600 |
Jan 17, 2024 | 72.24 | 72.37 | 72.23 | 72.35 | 71.92 | 9,400 |
Jan 16, 2024 | 72.62 | 72.62 | 72.39 | 72.48 | 72.05 | 13,900 |
Jan 12, 2024 | 73.16 | 73.29 | 72.89 | 72.92 | 72.49 | 5,800 |
Jan 11, 2024 | 73.15 | 73.17 | 72.77 | 73.00 | 72.57 | 20,200 |
Jan 10, 2024 | 73.00 | 73.10 | 73.00 | 73.09 | 72.66 | 3,900 |
Jan 9, 2024 | 73.10 | 73.10 | 72.90 | 72.98 | 72.55 | 10,700 |
Jan 8, 2024 | 73.03 | 73.21 | 72.90 | 73.14 | 72.70 | 8,500 |
Jan 5, 2024 | 73.15 | 73.23 | 73.06 | 73.07 | 72.64 | 7,100 |
Jan 4, 2024 | 73.14 | 73.20 | 73.13 | 73.17 | 72.73 | 14,200 |
Jan 3, 2024 | 73.12 | 73.20 | 73.08 | 73.14 | 72.70 | 28,900 |
Jan 2, 2024 | 0.15 Dividend | |||||
Jan 2, 2024 | 73.34 | 73.45 | 73.26 | 73.26 | 72.82 | 10,800 |
Dec 29, 2023 | 73.85 | 74.24 | 73.84 | 73.88 | 73.29 | 19,000 |
Dec 28, 2023 | 74.05 | 74.23 | 73.94 | 74.00 | 73.41 | 29,200 |
Dec 27, 2023 | 74.18 | 74.28 | 74.02 | 74.11 | 73.52 | 39,400 |
Dec 26, 2023 | 74.05 | 74.16 | 74.05 | 74.11 | 73.52 | 18,700 |
Dec 22, 2023 | 73.89 | 74.00 | 73.73 | 73.76 | 73.17 | 51,400 |
Dec 21, 2023 | 73.43 | 73.69 | 73.40 | 73.69 | 73.10 | 13,900 |
Dec 20, 2023 | 73.34 | 73.49 | 73.20 | 73.20 | 72.62 | 11,700 |
Dec 19, 2023 | 73.20 | 73.38 | 73.20 | 73.38 | 72.80 | 25,800 |
Dec 18, 2023 | 73.08 | 73.15 | 72.94 | 73.02 | 72.44 | 30,300 |
Dec 15, 2023 | 73.04 | 73.24 | 73.04 | 73.16 | 72.58 | 67,400 |
Dec 14, 2023 | 72.75 | 73.03 | 72.75 | 72.98 | 72.40 | 43,300 |
Dec 13, 2023 | 72.14 | 72.47 | 71.99 | 72.47 | 71.89 | 19,300 |
Dec 12, 2023 | 71.93 | 71.97 | 71.83 | 71.97 | 71.40 | 10,800 |
Dec 11, 2023 | 72.08 | 72.16 | 71.98 | 72.07 | 71.50 | 12,000 |
Dec 8, 2023 | 71.84 | 72.00 | 71.84 | 71.96 | 71.39 | 38,000 |
Dec 7, 2023 | 71.86 | 71.98 | 71.86 | 71.92 | 71.35 | 7,900 |
Dec 6, 2023 | 72.08 | 72.16 | 71.93 | 71.97 | 71.40 | 8,900 |
Dec 5, 2023 | 71.98 | 72.12 | 71.95 | 71.95 | 71.38 | 18,000 |
Dec 4, 2023 | 72.03 | 72.28 | 72.03 | 72.23 | 71.65 | 14,400 |
Dec 1, 2023 | 0.14 Dividend | |||||
Dec 1, 2023 | 72.26 | 72.50 | 72.26 | 72.46 | 71.88 | 49,500 |
Nov 30, 2023 | 71.95 | 72.25 | 71.95 | 72.17 | 71.45 | 23,700 |
Nov 29, 2023 | 72.02 | 72.16 | 71.94 | 72.05 | 71.34 | 13,400 |
Nov 28, 2023 | 72.07 | 72.21 | 71.97 | 72.15 | 71.43 | 23,000 |
Nov 27, 2023 | 71.85 | 71.95 | 71.74 | 71.93 | 71.22 | 21,900 |
Nov 24, 2023 | 71.80 | 72.00 | 71.80 | 71.99 | 71.28 | 59,400 |
Nov 22, 2023 | 71.23 | 71.48 | 71.18 | 71.48 | 70.77 | 21,900 |
Nov 21, 2023 | 71.44 | 71.52 | 71.40 | 71.44 | 70.73 | 48,300 |
Nov 20, 2023 | 71.31 | 71.34 | 71.21 | 71.31 | 70.60 | 35,200 |
Nov 17, 2023 | 71.28 | 71.38 | 71.20 | 71.36 | 70.65 | 73,500 |
Nov 16, 2023 | 71.19 | 71.26 | 71.07 | 71.12 | 70.41 | 34,100 |
Nov 15, 2023 | 71.44 | 71.61 | 71.44 | 71.48 | 70.77 | 22,600 |
Nov 14, 2023 | 71.07 | 71.48 | 71.07 | 71.48 | 70.77 | 17,800 |
Nov 13, 2023 | 70.79 | 70.99 | 70.79 | 70.90 | 70.20 | 20,400 |
Nov 10, 2023 | 70.68 | 70.87 | 70.60 | 70.87 | 70.17 | 18,000 |
Nov 9, 2023 | 71.00 | 71.07 | 70.73 | 70.73 | 70.03 | 53,500 |
Nov 8, 2023 | 70.85 | 70.96 | 70.79 | 70.88 | 70.18 | 146,700 |
Nov 7, 2023 | 71.00 | 71.12 | 70.96 | 71.03 | 70.33 | 11,000 |
Nov 6, 2023 | 71.61 | 71.61 | 71.33 | 71.39 | 70.68 | 55,100 |
Nov 3, 2023 | 71.35 | 71.62 | 71.35 | 71.60 | 70.89 | 134,900 |
Nov 2, 2023 | 70.95 | 71.20 | 70.75 | 71.20 | 70.49 | 262,100 |
Nov 1, 2023 | 0.14 Dividend | |||||
Nov 1, 2023 | 70.51 | 70.65 | 70.35 | 70.53 | 69.83 | 15,900 |
Oct 31, 2023 | 70.54 | 70.68 | 70.52 | 70.68 | 69.84 | 26,300 |
Oct 30, 2023 | 70.84 | 70.88 | 70.69 | 70.85 | 70.01 | 15,600 |
Oct 27, 2023 | 70.85 | 70.85 | 70.56 | 70.60 | 69.76 | 10,400 |
Oct 26, 2023 | 70.85 | 70.88 | 70.68 | 70.84 | 70.00 | 24,100 |
Oct 25, 2023 | 71.05 | 71.44 | 70.88 | 70.97 | 70.12 | 31,400 |
Oct 24, 2023 | 71.35 | 71.35 | 71.20 | 71.27 | 70.42 | 9,200 |
Oct 23, 2023 | 71.38 | 71.58 | 71.35 | 71.47 | 70.62 | 7,200 |
Oct 20, 2023 | 71.64 | 71.65 | 71.35 | 71.35 | 70.50 | 22,000 |
Oct 19, 2023 | 71.28 | 71.47 | 71.25 | 71.34 | 70.49 | 20,500 |
Oct 18, 2023 | 71.62 | 71.64 | 71.35 | 71.42 | 70.57 | 15,300 |
Oct 17, 2023 | 71.43 | 71.79 | 71.43 | 71.71 | 70.85 | 8,500 |
Oct 16, 2023 | 71.78 | 71.87 | 71.77 | 71.85 | 70.99 | 44,500 |
Oct 13, 2023 | 71.46 | 71.72 | 71.46 | 71.68 | 70.83 | 14,500 |
Oct 12, 2023 | 71.83 | 71.83 | 71.43 | 71.44 | 70.59 | 95,800 |
Oct 11, 2023 | 72.02 | 72.02 | 71.80 | 71.93 | 71.07 | 120,200 |
Oct 10, 2023 | 71.88 | 72.02 | 71.88 | 72.02 | 71.16 | 265,700 |
Oct 9, 2023 | 71.64 | 72.05 | 71.64 | 71.98 | 71.12 | 11,300 |
Oct 6, 2023 | 71.37 | 71.61 | 71.25 | 71.54 | 70.69 | 26,400 |
Oct 5, 2023 | 71.00 | 71.31 | 71.00 | 71.29 | 70.44 | 25,200 |
Oct 4, 2023 | 71.14 | 71.20 | 70.94 | 71.11 | 70.26 | 20,500 |
Oct 3, 2023 | 71.38 | 71.44 | 71.19 | 71.23 | 70.38 | 88,100 |
Oct 2, 2023 | 0.14 Dividend | |||||
Oct 2, 2023 | 71.80 | 71.80 | 71.46 | 71.50 | 70.65 | 100,800 |
Sep 29, 2023 | 72.74 | 72.83 | 72.16 | 72.17 | 71.17 | 31,800 |
Sep 28, 2023 | 72.65 | 72.71 | 72.52 | 72.65 | 71.64 | 12,500 |
Sep 27, 2023 | 72.41 | 72.58 | 72.35 | 72.52 | 71.51 | 41,300 |
Sep 26, 2023 | 72.58 | 72.59 | 72.41 | 72.48 | 71.47 | 41,700 |
Sep 25, 2023 | 72.56 | 72.80 | 72.56 | 72.77 | 71.76 | 60,800 |
Sep 22, 2023 | 72.82 | 72.84 | 72.55 | 72.60 | 71.59 | 11,800 |
Sep 21, 2023 | 72.44 | 72.67 | 72.42 | 72.59 | 71.58 | 20,600 |
Sep 20, 2023 | 72.89 | 73.04 | 72.64 | 72.64 | 71.63 | 12,000 |
Sep 19, 2023 | 72.99 | 73.08 | 72.76 | 72.79 | 71.78 | 15,100 |
Sep 18, 2023 | 72.55 | 72.60 | 72.42 | 72.52 | 71.51 | 11,000 |
Sep 15, 2023 | 72.18 | 72.45 | 72.18 | 72.36 | 71.36 | 12,100 |
Sep 14, 2023 | 72.24 | 72.46 | 72.24 | 72.38 | 71.38 | 7,700 |
Sep 13, 2023 | 72.14 | 72.26 | 72.14 | 72.18 | 71.18 | 20,200 |
Sep 12, 2023 | 72.00 | 72.19 | 72.00 | 72.14 | 71.14 | 6,200 |
Sep 11, 2023 | 72.01 | 72.10 | 71.93 | 72.03 | 71.03 | 11,600 |
Sep 8, 2023 | 71.70 | 71.87 | 71.64 | 71.73 | 70.74 | 20,900 |
Sep 7, 2023 | 71.54 | 71.59 | 71.43 | 71.47 | 70.48 | 13,400 |
Sep 6, 2023 | 71.59 | 71.75 | 71.55 | 71.69 | 70.70 | 2,600 |
Sep 5, 2023 | 71.79 | 71.83 | 71.69 | 71.69 | 70.70 | 12,700 |
Sep 1, 2023 | 0.15 Dividend | |||||
Sep 1, 2023 | 72.25 | 72.25 | 71.84 | 71.90 | 70.90 | 52,900 |
Aug 31, 2023 | 72.34 | 72.52 | 72.30 | 72.48 | 71.33 | 11,900 |
Aug 30, 2023 | 72.29 | 72.41 | 72.27 | 72.36 | 71.21 | 26,300 |
Aug 29, 2023 | 71.92 | 72.22 | 71.90 | 72.21 | 71.06 | 19,800 |
Aug 28, 2023 | 71.94 | 72.10 | 71.94 | 71.99 | 70.85 | 15,000 |
Aug 25, 2023 | 71.90 | 71.98 | 71.77 | 71.98 | 70.84 | 3,400 |
Aug 24, 2023 | 72.16 | 72.17 | 72.08 | 72.08 | 70.94 | 7,100 |
Aug 23, 2023 | 72.11 | 72.37 | 72.09 | 72.33 | 71.18 | 5,900 |
Aug 22, 2023 | 72.26 | 72.26 | 72.17 | 72.19 | 71.04 | 4,000 |
Aug 21, 2023 | 72.35 | 72.35 | 72.13 | 72.25 | 71.10 | 7,000 |
Aug 18, 2023 | 72.09 | 72.28 | 72.09 | 72.24 | 71.09 | 3,300 |
Aug 17, 2023 | 72.33 | 72.41 | 72.20 | 72.25 | 71.10 | 9,400 |
Aug 16, 2023 | 72.36 | 72.41 | 72.23 | 72.24 | 71.09 | 4,700 |
Aug 15, 2023 | 72.65 | 72.65 | 72.46 | 72.48 | 71.33 | 4,300 |
Aug 14, 2023 | 72.61 | 72.74 | 72.56 | 72.65 | 71.50 | 19,000 |
Aug 11, 2023 | 72.71 | 72.87 | 72.68 | 72.68 | 71.53 | 5,900 |
Aug 10, 2023 | 72.97 | 72.97 | 72.71 | 72.71 | 71.56 | 20,900 |
Aug 9, 2023 | 72.77 | 72.91 | 72.74 | 72.83 | 71.67 | 2,500 |
Aug 8, 2023 | 72.61 | 72.94 | 72.45 | 72.91 | 71.75 | 23,100 |
Aug 7, 2023 | 73.18 | 73.19 | 73.08 | 73.14 | 71.98 | 23,700 |
Aug 4, 2023 | 73.12 | 73.45 | 73.09 | 73.09 | 71.93 | 15,800 |
Aug 3, 2023 | 73.16 | 73.34 | 73.16 | 73.27 | 72.11 | 10,600 |
Aug 2, 2023 | 73.40 | 73.40 | 73.21 | 73.25 | 72.09 | 17,200 |
Aug 1, 2023 | 0.13 Dividend | |||||
Aug 1, 2023 | 73.68 | 73.68 | 73.52 | 73.56 | 72.39 | 11,500 |
Jul 31, 2023 | 74.34 | 74.46 | 74.25 | 74.25 | 72.94 | 18,500 |
Jul 28, 2023 | 74.05 | 74.05 | 73.96 | 73.97 | 72.66 | 17,800 |
Jul 27, 2023 | 74.20 | 74.20 | 73.92 | 73.94 | 72.64 | 15,000 |
Jul 26, 2023 | 74.10 | 74.17 | 73.97 | 74.16 | 72.85 | 18,200 |
Jul 25, 2023 | 74.11 | 74.32 | 74.11 | 74.31 | 73.00 | 3,500 |
Jul 24, 2023 | 74.19 | 74.41 | 74.19 | 74.30 | 72.99 | 11,100 |
Jul 21, 2023 | 74.17 | 74.17 | 74.00 | 74.03 | 72.72 | 3,400 |
Jul 20, 2023 | 74.40 | 74.40 | 74.16 | 74.29 | 72.98 | 4,900 |
Jul 19, 2023 | 74.34 | 74.34 | 74.24 | 74.31 | 73.00 | 3,000 |
Jul 18, 2023 | 73.91 | 74.28 | 73.89 | 74.28 | 72.97 | 10,600 |
Jul 17, 2023 | 74.05 | 74.24 | 74.03 | 74.17 | 72.86 | 5,700 |
Jul 14, 2023 | 74.48 | 74.48 | 73.96 | 73.96 | 72.66 | 11,300 |
Jul 13, 2023 | 74.23 | 74.64 | 74.23 | 74.61 | 73.29 | 12,300 |
Jul 12, 2023 | 74.00 | 74.40 | 74.00 | 74.17 | 72.86 | 17,500 |
Jul 11, 2023 | 73.73 | 73.92 | 73.71 | 73.89 | 72.59 | 9,000 |
Jul 10, 2023 | 73.45 | 73.67 | 73.45 | 73.65 | 72.35 | 7,400 |
Jul 7, 2023 | 73.38 | 73.68 | 73.38 | 73.61 | 72.31 | 21,700 |
Jul 6, 2023 | 73.43 | 73.43 | 73.12 | 73.13 | 71.84 | 20,900 |
Jul 5, 2023 | 73.73 | 73.75 | 73.58 | 73.58 | 72.28 | 28,700 |
Jul 3, 2023 | 0.12 Dividend | |||||
Jul 3, 2023 | 73.79 | 73.88 | 73.75 | 73.75 | 72.45 | 13,100 |
Jun 30, 2023 | 73.93 | 74.05 | 73.91 | 73.91 | 72.49 | 3,600 |
Jun 29, 2023 | 73.64 | 73.95 | 73.64 | 73.89 | 72.47 | 6,700 |
Jun 28, 2023 | 73.80 | 73.91 | 73.73 | 73.85 | 72.43 | 9,200 |
Jun 27, 2023 | 74.37 | 74.37 | 74.22 | 74.29 | 72.86 | 12,700 |
Jun 26, 2023 | 74.21 | 74.49 | 74.21 | 74.41 | 72.98 | 27,800 |
Jun 23, 2023 | 74.10 | 74.25 | 74.07 | 74.19 | 72.76 | 5,700 |
Jun 22, 2023 | 74.24 | 74.44 | 74.24 | 74.40 | 72.97 | 14,600 |
Jun 21, 2023 | 74.07 | 74.35 | 74.02 | 74.32 | 72.89 | 11,400 |
Jun 20, 2023 | 73.95 | 73.97 | 73.74 | 73.96 | 72.54 | 43,400 |
Jun 16, 2023 | 74.09 | 74.24 | 74.05 | 74.10 | 72.68 | 22,400 |
Jun 15, 2023 | 73.49 | 74.05 | 73.49 | 74.02 | 72.60 | 56,000 |
Jun 14, 2023 | 73.60 | 73.65 | 73.33 | 73.37 | 71.96 | 5,800 |
Jun 13, 2023 | 73.29 | 73.59 | 73.29 | 73.50 | 72.09 | 19,400 |
Jun 12, 2023 | 73.27 | 73.28 | 73.07 | 73.18 | 71.77 | 11,400 |
Jun 9, 2023 | 73.30 | 73.42 | 73.26 | 73.27 | 71.86 | 6,900 |
Jun 8, 2023 | 73.17 | 73.22 | 73.12 | 73.22 | 71.81 | 15,400 |
Jun 7, 2023 | 72.88 | 73.38 | 72.88 | 73.10 | 71.69 | 33,900 |
Jun 6, 2023 | 72.74 | 72.96 | 72.74 | 72.93 | 71.53 | 9,700 |
Jun 5, 2023 | 72.73 | 72.83 | 72.67 | 72.72 | 71.32 | 6,800 |
Jun 2, 2023 | 72.79 | 72.87 | 72.69 | 72.83 | 71.43 | 178,700 |
Jun 1, 2023 | 0.12 Dividend | |||||
Jun 1, 2023 | 72.19 | 72.72 | 72.19 | 72.66 | 71.26 | 62,700 |
May 31, 2023 | 71.95 | 72.15 | 71.82 | 72.12 | 70.62 | 29,400 |
May 30, 2023 | 72.00 | 72.02 | 71.91 | 71.99 | 70.49 | 16,500 |
May 26, 2023 | 71.85 | 71.90 | 71.75 | 71.90 | 70.40 | 13,700 |
May 25, 2023 | 71.78 | 71.82 | 71.75 | 71.75 | 70.25 | 51,500 |
May 24, 2023 | 72.04 | 72.04 | 71.92 | 71.98 | 70.48 | 115,300 |
May 23, 2023 | 72.49 | 72.54 | 72.43 | 72.43 | 70.92 | 9,600 |
May 22, 2023 | 72.49 | 72.49 | 72.38 | 72.43 | 70.92 | 8,700 |
May 19, 2023 | 72.49 | 72.52 | 72.39 | 72.45 | 70.94 | 23,600 |
May 18, 2023 | 72.55 | 72.55 | 72.35 | 72.54 | 71.03 | 30,600 |
May 17, 2023 | 72.79 | 72.79 | 72.47 | 72.76 | 71.24 | 87,900 |
May 16, 2023 | 72.94 | 72.96 | 72.55 | 72.56 | 71.05 | 72,100 |
May 15, 2023 | 72.41 | 72.64 | 72.39 | 72.63 | 71.12 | 6,500 |
May 12, 2023 | 72.45 | 72.46 | 72.10 | 72.18 | 70.67 | 18,000 |
May 11, 2023 | 72.59 | 72.63 | 72.46 | 72.54 | 71.03 | 15,000 |
May 10, 2023 | 73.26 | 73.26 | 72.95 | 73.06 | 71.54 | 46,900 |
May 9, 2023 | 72.93 | 73.12 | 72.89 | 73.03 | 71.51 | 49,200 |
May 8, 2023 | 73.32 | 73.37 | 73.06 | 73.10 | 71.58 | 30,700 |
May 5, 2023 | 72.61 | 73.11 | 72.61 | 73.02 | 71.50 | 55,200 |
May 4, 2023 | 71.82 | 72.27 | 71.82 | 72.21 | 70.70 | 17,200 |
May 3, 2023 | 71.68 | 71.87 | 71.68 | 71.71 | 70.21 | 15,100 |
May 2, 2023 | 71.81 | 71.81 | 71.70 | 71.71 | 70.21 | 41,400 |
May 1, 2023 | 0.12 Dividend | |||||
May 1, 2023 | 72.23 | 72.23 | 72.12 | 72.12 | 70.62 | 28,600 |
Apr 28, 2023 | 71.86 | 72.30 | 71.86 | 72.27 | 70.65 | 12,600 |
Apr 27, 2023 | 71.76 | 72.08 | 71.76 | 72.03 | 70.41 | 32,300 |
Apr 26, 2023 | 71.83 | 71.97 | 71.73 | 71.77 | 70.16 | 80,600 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%