Cboe US - Delayed Quote • USD
VanEck Vectors Morningstar Global Wide Moat ETF (GOAT)
At close: December 9 at 3:50 PM EST
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 19, 2024 | 34.49 | 34.49 | 34.42 | 34.42 | 34.42 | 314 |
Apr 18, 2024 | 34.47 | 34.47 | 34.39 | 34.42 | 34.42 | 736 |
Apr 17, 2024 | 34.51 | 34.69 | 34.51 | 34.61 | 34.61 | 784 |
Apr 16, 2024 | 34.54 | 34.67 | 34.54 | 34.62 | 34.62 | 356 |
Apr 15, 2024 | 35.16 | 35.16 | 34.89 | 34.90 | 34.90 | 2,611 |
Apr 12, 2024 | 35.21 | 35.21 | 34.98 | 35.03 | 35.03 | 1,306 |
Apr 11, 2024 | 35.50 | 35.72 | 35.50 | 35.70 | 35.70 | 1,911 |
Apr 10, 2024 | 35.58 | 35.58 | 35.47 | 35.56 | 35.56 | 2,072 |
Apr 9, 2024 | 36.23 | 36.23 | 35.97 | 36.14 | 36.14 | 16,276 |
Apr 8, 2024 | 36.09 | 36.11 | 36.07 | 36.07 | 36.07 | 321 |
Apr 5, 2024 | 35.91 | 36.10 | 35.91 | 36.01 | 36.01 | 9,198 |
Apr 4, 2024 | 36.53 | 36.53 | 35.93 | 35.95 | 35.95 | 613 |
Apr 3, 2024 | 36.22 | 36.22 | 36.17 | 36.17 | 36.17 | 13,995 |
Apr 2, 2024 | 36.16 | 36.20 | 36.14 | 36.17 | 36.17 | 1,607 |
Apr 1, 2024 | 36.69 | 36.70 | 36.47 | 36.54 | 36.54 | 6,072 |
Mar 28, 2024 | 36.64 | 36.65 | 36.63 | 36.65 | 36.65 | 1,599 |
Mar 27, 2024 | 36.46 | 36.61 | 36.46 | 36.61 | 36.61 | 252 |
Mar 26, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | 98 |
Mar 25, 2024 | 36.23 | 36.35 | 36.23 | 36.25 | 36.25 | 3,615 |
Mar 22, 2024 | 36.36 | 36.38 | 36.36 | 36.36 | 36.36 | 1,536 |
Mar 21, 2024 | 36.32 | 36.54 | 36.32 | 36.51 | 36.51 | 334 |
Mar 20, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 152 |
Mar 19, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 149 |
Mar 18, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 38 |
Mar 15, 2024 | 36.05 | 36.05 | 35.99 | 35.99 | 35.99 | 633 |
Mar 14, 2024 | 35.91 | 36.06 | 35.91 | 36.06 | 36.06 | 346 |
Mar 13, 2024 | 36.59 | 36.59 | 36.49 | 36.49 | 36.49 | 349 |
Mar 12, 2024 | 36.45 | 36.53 | 36.45 | 36.53 | 36.53 | 576 |
Mar 11, 2024 | 36.03 | 36.24 | 36.03 | 36.22 | 36.22 | 1,368 |
Mar 8, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 97 |
Mar 7, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 325 |
Mar 6, 2024 | 35.88 | 35.91 | 35.87 | 35.91 | 35.91 | 1,269 |
Mar 5, 2024 | 35.65 | 35.65 | 35.57 | 35.57 | 35.57 | 526 |
Mar 4, 2024 | 35.55 | 35.83 | 35.55 | 35.74 | 35.74 | 1,364 |
Mar 1, 2024 | 35.73 | 35.79 | 35.73 | 35.79 | 35.79 | 1,387 |
Feb 29, 2024 | 35.44 | 35.55 | 35.44 | 35.55 | 35.55 | 117 |
Feb 28, 2024 | 35.46 | 35.49 | 35.46 | 35.48 | 35.48 | 561 |
Feb 27, 2024 | 35.59 | 35.66 | 35.59 | 35.66 | 35.66 | 663 |
Feb 26, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 389 |
Feb 23, 2024 | 35.60 | 35.68 | 35.60 | 35.68 | 35.68 | 1,249 |
Feb 22, 2024 | 35.55 | 35.59 | 35.55 | 35.59 | 35.59 | 598 |
Feb 21, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 493 |
Feb 20, 2024 | 35.20 | 35.22 | 35.12 | 35.17 | 35.17 | 630 |
Feb 16, 2024 | 35.30 | 35.30 | 35.17 | 35.17 | 35.17 | 13,457 |
Feb 15, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 135 |
Feb 14, 2024 | 34.73 | 34.93 | 34.73 | 34.93 | 34.93 | 379 |
Feb 13, 2024 | 34.69 | 34.69 | 34.54 | 34.54 | 34.54 | 660 |
Feb 12, 2024 | 35.15 | 35.17 | 35.15 | 35.17 | 35.17 | 518 |
Feb 9, 2024 | 34.86 | 35.00 | 34.86 | 34.99 | 34.99 | 1,879 |
Feb 8, 2024 | 34.72 | 34.74 | 34.72 | 34.74 | 34.74 | 586 |
Feb 7, 2024 | 34.65 | 34.76 | 34.65 | 34.72 | 34.72 | 584 |
Feb 6, 2024 | 34.33 | 34.65 | 34.33 | 34.65 | 34.65 | 4,239 |
Feb 5, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 28 |
Feb 2, 2024 | 34.23 | 34.47 | 34.23 | 34.47 | 34.47 | 1,229 |
Feb 1, 2024 | 34.26 | 34.57 | 34.26 | 34.57 | 34.57 | 1,609 |
Jan 31, 2024 | 34.71 | 34.71 | 34.34 | 34.34 | 34.34 | 1,459 |
Jan 30, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 36 |
Jan 29, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 198 |
Jan 26, 2024 | 35.05 | 35.05 | 34.94 | 34.94 | 34.94 | 419 |
Jan 25, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 17 |
Jan 24, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 166 |
Jan 23, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 160 |
Jan 22, 2024 | 34.63 | 34.63 | 34.54 | 34.57 | 34.57 | 994 |
Jan 19, 2024 | 34.48 | 34.62 | 34.48 | 34.62 | 34.62 | 500 |
Jan 18, 2024 | 34.18 | 34.33 | 34.15 | 34.33 | 34.33 | 384 |
Jan 17, 2024 | 33.94 | 34.03 | 33.86 | 34.03 | 34.03 | 1,849 |
Jan 16, 2024 | 34.39 | 34.39 | 34.29 | 34.32 | 34.32 | 1,317 |
Jan 12, 2024 | 34.75 | 34.83 | 34.75 | 34.78 | 34.78 | 2,580 |
Jan 11, 2024 | 34.51 | 34.66 | 34.51 | 34.66 | 34.66 | 2,374 |
Jan 10, 2024 | 34.60 | 34.64 | 34.60 | 34.64 | 34.64 | 663 |
Jan 9, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 232 |
Jan 8, 2024 | 34.78 | 34.78 | 34.77 | 34.77 | 34.77 | 777 |
Jan 5, 2024 | 34.28 | 34.30 | 34.28 | 34.30 | 34.30 | 737 |
Jan 4, 2024 | 34.35 | 34.38 | 34.27 | 34.27 | 34.27 | 431 |
Jan 3, 2024 | 34.39 | 34.44 | 34.30 | 34.30 | 34.30 | 1,314 |
Jan 2, 2024 | 34.71 | 34.71 | 34.64 | 34.64 | 34.64 | 926 |
Dec 29, 2023 | 35.00 | 35.05 | 35.00 | 35.00 | 35.00 | 763 |
Dec 28, 2023 | 35.03 | 35.05 | 35.03 | 35.05 | 35.05 | 1,651 |
Dec 27, 2023 | 35.00 | 35.00 | 34.94 | 35.00 | 35.00 | 1,167 |
Dec 26, 2023 | 34.84 | 34.97 | 34.84 | 34.94 | 34.94 | 6,598 |
Dec 22, 2023 | 34.70 | 34.72 | 34.69 | 34.69 | 34.69 | 536 |
Dec 21, 2023 | 34.54 | 34.72 | 34.54 | 34.72 | 34.72 | 966 |
Dec 20, 2023 | 34.52 | 34.70 | 34.21 | 34.21 | 34.21 | 4,334 |
Dec 19, 2023 | 34.58 | 34.65 | 34.58 | 34.65 | 34.65 | 1,929 |
Dec 18, 2023 | 0.65 Dividend | |||||
Dec 18, 2023 | 34.42 | 34.42 | 34.31 | 34.41 | 34.41 | 3,393 |
Dec 15, 2023 | 35.05 | 35.05 | 34.98 | 34.98 | 34.33 | 875 |
Dec 14, 2023 | 35.26 | 35.29 | 35.21 | 35.21 | 34.55 | 1,858 |
Dec 13, 2023 | 34.05 | 34.66 | 34.05 | 34.66 | 34.02 | 1,316 |
Dec 12, 2023 | 34.13 | 34.13 | 34.13 | 34.13 | 33.49 | 171 |
Dec 11, 2023 | 34.07 | 34.08 | 34.01 | 34.08 | 33.45 | 1,435 |
Dec 8, 2023 | 33.84 | 33.86 | 33.77 | 33.84 | 33.21 | 5,529 |
Dec 7, 2023 | 33.68 | 33.74 | 33.68 | 33.74 | 33.11 | 3,210 |
Dec 6, 2023 | 33.78 | 33.78 | 33.55 | 33.55 | 32.93 | 2,863 |
Dec 5, 2023 | 33.57 | 33.57 | 33.57 | 33.57 | 32.95 | 2,090 |
Dec 4, 2023 | 33.68 | 33.77 | 33.68 | 33.77 | 33.15 | 196 |
Dec 1, 2023 | 33.88 | 33.93 | 33.88 | 33.93 | 33.30 | 532 |
Nov 30, 2023 | 33.38 | 33.50 | 33.38 | 33.50 | 32.87 | 1,262 |
Nov 29, 2023 | 33.51 | 33.51 | 33.45 | 33.48 | 32.86 | 1,492 |
Nov 28, 2023 | 33.41 | 33.41 | 33.38 | 33.38 | 32.76 | 263 |
Nov 27, 2023 | 33.41 | 33.44 | 33.41 | 33.42 | 32.80 | 738 |
Nov 24, 2023 | 33.40 | 33.53 | 33.40 | 33.53 | 32.90 | 407 |
Nov 22, 2023 | 33.40 | 33.40 | 33.39 | 33.39 | 32.77 | 595 |
Nov 21, 2023 | 33.29 | 33.30 | 33.27 | 33.27 | 32.66 | 1,679 |
Nov 20, 2023 | 33.16 | 33.30 | 33.16 | 33.25 | 32.63 | 5,213 |
Nov 17, 2023 | 33.10 | 33.18 | 33.02 | 33.16 | 32.55 | 2,553 |
Nov 16, 2023 | 32.94 | 32.94 | 32.94 | 32.94 | 32.33 | 129 |
Nov 15, 2023 | 32.93 | 33.06 | 32.93 | 33.01 | 32.40 | 1,450 |
Nov 14, 2023 | 32.68 | 32.80 | 32.68 | 32.74 | 32.13 | 726 |
Nov 13, 2023 | 31.91 | 31.91 | 31.91 | 31.91 | 31.32 | 13 |
Nov 10, 2023 | 31.56 | 31.92 | 31.56 | 31.92 | 31.32 | 1,606 |
Nov 9, 2023 | 31.90 | 31.94 | 31.65 | 31.65 | 31.06 | 2,011 |
Nov 8, 2023 | 31.97 | 31.97 | 31.91 | 31.94 | 31.34 | 1,284 |
Nov 7, 2023 | 31.83 | 31.95 | 31.83 | 31.92 | 31.32 | 2,587 |
Nov 6, 2023 | 32.16 | 32.16 | 31.97 | 32.01 | 31.42 | 954 |
Nov 3, 2023 | 31.88 | 32.23 | 31.88 | 32.15 | 31.55 | 2,840 |
Nov 2, 2023 | 31.60 | 31.65 | 31.60 | 31.65 | 31.06 | 775 |
Nov 1, 2023 | 30.75 | 30.98 | 30.75 | 30.98 | 30.40 | 372 |
Oct 31, 2023 | 30.77 | 30.94 | 30.74 | 30.92 | 30.34 | 1,199 |
Oct 30, 2023 | 30.50 | 30.68 | 30.50 | 30.64 | 30.07 | 633 |
Oct 27, 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 29.69 | 224 |
Oct 26, 2023 | 30.68 | 30.68 | 30.68 | 30.68 | 30.11 | 123 |
Oct 25, 2023 | 30.95 | 30.95 | 30.72 | 30.75 | 30.18 | 1,028 |
Oct 24, 2023 | 31.21 | 31.24 | 31.10 | 31.24 | 30.66 | 839 |
Oct 23, 2023 | 31.13 | 31.28 | 31.13 | 31.14 | 30.56 | 2,833 |
Oct 20, 2023 | 31.30 | 31.30 | 31.15 | 31.15 | 30.58 | 408 |
Oct 19, 2023 | 31.56 | 31.72 | 31.44 | 31.44 | 30.85 | 1,496 |
Oct 18, 2023 | 32.13 | 32.13 | 31.71 | 31.71 | 31.12 | 1,170 |
Oct 17, 2023 | 32.36 | 32.36 | 32.29 | 32.29 | 31.69 | 3,880 |
Oct 16, 2023 | 32.22 | 32.22 | 32.22 | 32.22 | 31.62 | 11 |
Oct 13, 2023 | 31.86 | 31.86 | 31.86 | 31.86 | 31.27 | 32 |
Oct 12, 2023 | 32.51 | 32.51 | 31.96 | 32.06 | 31.47 | 823 |
Oct 11, 2023 | 32.60 | 32.60 | 32.45 | 32.47 | 31.87 | 1,198 |
Oct 10, 2023 | 32.53 | 32.57 | 32.32 | 32.40 | 31.80 | 56,092 |
Oct 9, 2023 | 32.08 | 32.08 | 32.08 | 32.08 | 31.48 | 78 |
Oct 6, 2023 | 32.01 | 32.15 | 32.01 | 32.06 | 31.46 | 4,283 |
Oct 5, 2023 | 31.63 | 31.72 | 31.63 | 31.69 | 31.10 | 2,341 |
Oct 4, 2023 | 31.39 | 31.64 | 31.37 | 31.64 | 31.05 | 853 |
Oct 3, 2023 | 31.67 | 31.72 | 31.40 | 31.40 | 30.82 | 551 |
Oct 2, 2023 | 31.72 | 31.78 | 31.72 | 31.78 | 31.19 | 470 |
Sep 29, 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 31.55 | 78 |
Sep 28, 2023 | 31.91 | 32.12 | 31.91 | 32.06 | 31.47 | 1,328 |
Sep 27, 2023 | 31.83 | 31.83 | 31.64 | 31.77 | 31.18 | 1,039 |
Sep 26, 2023 | 32.01 | 32.04 | 31.82 | 31.82 | 31.23 | 515 |
Sep 25, 2023 | 32.12 | 32.23 | 32.09 | 32.23 | 31.63 | 5,108 |
Sep 22, 2023 | 32.47 | 32.49 | 32.32 | 32.32 | 31.72 | 1,706 |
Sep 21, 2023 | 32.38 | 32.38 | 32.38 | 32.38 | 31.78 | 154 |
Sep 20, 2023 | 33.26 | 33.26 | 32.96 | 32.96 | 32.35 | 4,303 |
Sep 19, 2023 | 33.06 | 33.12 | 33.06 | 33.11 | 32.49 | 890 |
Sep 18, 2023 | 33.16 | 33.17 | 33.16 | 33.17 | 32.55 | 425 |
Sep 15, 2023 | 33.40 | 33.40 | 33.18 | 33.18 | 32.56 | 635 |
Sep 14, 2023 | 33.38 | 33.43 | 33.31 | 33.43 | 32.81 | 2,780 |
Sep 13, 2023 | 33.21 | 33.21 | 33.12 | 33.12 | 32.51 | 496 |
Sep 12, 2023 | 33.44 | 33.44 | 33.32 | 33.32 | 32.70 | 328 |
Sep 11, 2023 | 33.46 | 33.46 | 33.43 | 33.44 | 32.82 | 873 |
Sep 8, 2023 | 33.30 | 33.31 | 33.23 | 33.23 | 32.62 | 5,706 |
Sep 7, 2023 | 33.18 | 33.22 | 33.18 | 33.22 | 32.60 | 1,274 |
Sep 6, 2023 | 33.50 | 33.57 | 33.41 | 33.41 | 32.79 | 804 |
Sep 5, 2023 | 33.79 | 33.79 | 33.53 | 33.53 | 32.91 | 1,575 |
Sep 1, 2023 | 34.03 | 34.03 | 33.89 | 33.89 | 33.26 | 282 |
Aug 31, 2023 | 33.86 | 33.90 | 33.86 | 33.88 | 33.25 | 1,870 |
Aug 30, 2023 | 34.04 | 34.08 | 33.96 | 34.01 | 33.38 | 3,699 |
Aug 29, 2023 | 33.72 | 33.96 | 33.72 | 33.96 | 33.33 | 1,016 |
Aug 28, 2023 | 33.28 | 33.51 | 33.28 | 33.51 | 32.89 | 3,945 |
Aug 25, 2023 | 33.13 | 33.24 | 33.13 | 33.22 | 32.60 | 684 |
Aug 24, 2023 | 33.17 | 33.17 | 32.99 | 32.99 | 32.38 | 2,761 |
Aug 23, 2023 | 33.23 | 33.31 | 33.23 | 33.31 | 32.69 | 3,436 |
Aug 22, 2023 | 32.93 | 32.94 | 32.92 | 32.93 | 32.32 | 2,731 |
Aug 21, 2023 | 32.83 | 33.06 | 32.83 | 33.06 | 32.44 | 633 |
Aug 18, 2023 | 32.86 | 33.09 | 32.86 | 33.01 | 32.39 | 4,178 |
Aug 17, 2023 | 33.07 | 33.08 | 32.93 | 33.08 | 32.46 | 58,263 |
Aug 16, 2023 | 33.30 | 33.30 | 33.30 | 33.30 | 32.68 | 17 |
Aug 15, 2023 | 33.81 | 33.81 | 33.61 | 33.61 | 32.98 | 1,479 |
Aug 14, 2023 | 34.09 | 34.11 | 34.06 | 34.11 | 33.48 | 1,336 |
Aug 11, 2023 | 34.27 | 34.27 | 34.13 | 34.13 | 33.49 | 294 |
Aug 10, 2023 | 34.70 | 34.70 | 34.34 | 34.42 | 33.78 | 12,363 |
Aug 9, 2023 | 34.42 | 34.42 | 34.42 | 34.42 | 33.78 | 76 |
Aug 8, 2023 | 34.34 | 34.50 | 34.34 | 34.50 | 33.86 | 8,588 |
Aug 7, 2023 | 34.67 | 34.75 | 34.67 | 34.75 | 34.10 | 900 |
Aug 4, 2023 | 34.44 | 34.44 | 34.44 | 34.44 | 33.80 | 169 |
Aug 3, 2023 | 34.74 | 34.74 | 34.58 | 34.61 | 33.97 | 8,885 |
Aug 2, 2023 | 35.03 | 35.03 | 34.85 | 34.85 | 34.20 | 5,426 |
Aug 1, 2023 | 35.29 | 35.33 | 35.29 | 35.33 | 34.67 | 2,437 |
Jul 31, 2023 | 35.81 | 35.81 | 35.71 | 35.72 | 35.06 | 802 |
Jul 28, 2023 | 35.69 | 35.77 | 35.63 | 35.71 | 35.04 | 457 |
Jul 27, 2023 | 35.39 | 35.39 | 35.39 | 35.39 | 34.73 | 45 |
Jul 26, 2023 | 35.64 | 35.64 | 35.59 | 35.59 | 34.93 | 358 |
Jul 25, 2023 | 35.57 | 35.57 | 35.54 | 35.54 | 34.88 | 831 |
Jul 24, 2023 | 35.54 | 35.56 | 35.47 | 35.47 | 34.81 | 1,591 |
Jul 21, 2023 | 35.51 | 35.51 | 35.51 | 35.51 | 34.85 | 124 |
Jul 20, 2023 | 35.46 | 35.46 | 35.45 | 35.45 | 34.79 | 614 |
Jul 19, 2023 | 35.65 | 35.65 | 35.64 | 35.64 | 34.98 | 554 |
Jul 18, 2023 | 35.53 | 35.53 | 35.53 | 35.53 | 34.87 | 18 |
Jul 17, 2023 | 35.23 | 35.34 | 35.21 | 35.31 | 34.66 | 1,361 |
Jul 14, 2023 | 35.29 | 35.29 | 35.23 | 35.23 | 34.57 | 2,667 |
Jul 13, 2023 | 35.37 | 35.50 | 35.37 | 35.50 | 34.84 | 722 |
Jul 12, 2023 | 35.07 | 35.07 | 35.07 | 35.07 | 34.42 | 448 |
Jul 11, 2023 | 34.56 | 34.70 | 34.56 | 34.70 | 34.06 | 873 |
Jul 10, 2023 | 34.33 | 34.33 | 34.29 | 34.31 | 33.67 | 6,863 |
Jul 7, 2023 | 34.10 | 34.10 | 34.10 | 34.10 | 33.47 | 34 |
Jul 6, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 33.37 | 24 |
Jul 5, 2023 | 34.48 | 34.52 | 34.42 | 34.46 | 33.82 | 1,392 |
Jul 3, 2023 | 34.81 | 34.84 | 34.81 | 34.84 | 34.19 | 1,016 |
Jun 30, 2023 | 34.76 | 34.85 | 34.76 | 34.79 | 34.14 | 2,692 |
Jun 29, 2023 | 34.32 | 34.42 | 34.32 | 34.42 | 33.79 | 738 |
Jun 28, 2023 | 34.32 | 34.32 | 34.32 | 34.32 | 33.68 | 81 |
Jun 27, 2023 | 34.34 | 34.45 | 34.34 | 34.45 | 33.81 | 2,372 |
Jun 26, 2023 | 34.08 | 34.08 | 34.04 | 34.04 | 33.40 | 883 |
Jun 23, 2023 | 33.96 | 34.02 | 33.96 | 34.02 | 33.38 | 701 |
Jun 22, 2023 | 34.25 | 34.29 | 34.25 | 34.29 | 33.65 | 1,269 |
Jun 21, 2023 | 34.48 | 34.51 | 34.48 | 34.51 | 33.87 | 222 |
Jun 20, 2023 | 34.73 | 34.73 | 34.58 | 34.58 | 33.93 | 4,679 |
Jun 16, 2023 | 35.00 | 35.00 | 34.89 | 34.89 | 34.24 | 682 |
Jun 15, 2023 | 34.98 | 34.98 | 34.98 | 34.98 | 34.33 | 216 |
Jun 14, 2023 | 34.70 | 34.70 | 34.41 | 34.54 | 33.90 | 381 |
Jun 13, 2023 | 34.49 | 34.58 | 34.49 | 34.54 | 33.90 | 3,784 |
Jun 12, 2023 | 34.19 | 34.24 | 34.12 | 34.24 | 33.60 | 1,582 |
Jun 9, 2023 | 34.15 | 34.15 | 34.03 | 34.09 | 33.45 | 1,881 |
Jun 8, 2023 | 34.14 | 34.16 | 34.14 | 34.16 | 33.52 | 117 |
Jun 7, 2023 | 33.88 | 33.94 | 33.87 | 33.94 | 33.31 | 926 |
Jun 6, 2023 | 33.75 | 33.99 | 33.75 | 33.99 | 33.36 | 327 |
Jun 5, 2023 | 33.74 | 33.77 | 33.66 | 33.70 | 33.07 | 2,481 |
Jun 2, 2023 | 33.75 | 33.85 | 33.75 | 33.83 | 33.20 | 7,952 |
Jun 1, 2023 | 33.28 | 33.34 | 33.25 | 33.26 | 32.65 | 4,281 |
May 31, 2023 | 32.80 | 32.96 | 32.80 | 32.96 | 32.35 | 511 |
May 30, 2023 | 33.43 | 33.43 | 33.18 | 33.22 | 32.60 | 888 |
May 26, 2023 | 33.43 | 33.50 | 33.40 | 33.50 | 32.88 | 2,045 |
May 25, 2023 | 33.02 | 33.16 | 33.02 | 33.13 | 32.52 | 1,613 |
May 24, 2023 | 33.49 | 33.49 | 33.16 | 33.17 | 32.55 | 11,891 |
May 23, 2023 | 33.80 | 33.87 | 33.68 | 33.68 | 33.05 | 1,649 |
May 22, 2023 | 34.02 | 34.08 | 34.02 | 34.08 | 33.45 | 1,089 |
May 19, 2023 | 34.00 | 34.05 | 33.95 | 34.05 | 33.42 | 2,622 |
May 18, 2023 | 33.83 | 34.00 | 33.83 | 33.99 | 33.36 | 1,391 |
May 17, 2023 | 33.50 | 33.85 | 33.50 | 33.85 | 33.23 | 5,939 |
May 16, 2023 | 33.68 | 33.73 | 33.53 | 33.53 | 32.91 | 689 |
May 15, 2023 | 33.66 | 33.89 | 33.65 | 33.86 | 33.23 | 3,350 |
May 12, 2023 | 33.60 | 33.60 | 33.37 | 33.49 | 32.87 | 3,600 |
May 11, 2023 | 33.42 | 33.62 | 33.42 | 33.61 | 32.99 | 2,926 |
May 10, 2023 | 33.93 | 33.93 | 33.56 | 33.74 | 33.11 | 3,242 |
May 9, 2023 | 33.76 | 33.81 | 33.74 | 33.78 | 33.16 | 3,594 |
May 8, 2023 | 33.98 | 34.03 | 33.96 | 33.97 | 33.34 | 8,255 |
May 5, 2023 | 33.80 | 34.02 | 33.80 | 34.00 | 33.37 | 1,017 |
May 4, 2023 | 33.53 | 33.61 | 33.49 | 33.55 | 32.93 | 1,196 |
May 3, 2023 | 33.97 | 34.09 | 33.80 | 33.80 | 33.17 | 1,290 |
May 2, 2023 | 33.83 | 33.83 | 33.64 | 33.79 | 33.16 | 1,767 |
May 1, 2023 | 34.22 | 34.25 | 34.18 | 34.18 | 33.54 | 2,829 |
Apr 28, 2023 | 33.84 | 34.20 | 33.84 | 34.20 | 33.56 | 5,531 |
Apr 27, 2023 | 33.87 | 33.99 | 33.87 | 33.99 | 33.35 | 2,714 |
Apr 26, 2023 | 33.73 | 33.73 | 33.54 | 33.54 | 32.91 | 589 |
Apr 25, 2023 | 33.89 | 33.89 | 33.60 | 33.60 | 32.98 | 1,720 |
Apr 24, 2023 | 34.06 | 34.13 | 34.06 | 34.10 | 33.47 | 4,743 |
Apr 21, 2023 | 34.09 | 34.16 | 34.09 | 34.10 | 33.47 | 2,267 |
Apr 20, 2023 | 34.18 | 34.22 | 34.14 | 34.14 | 33.50 | 884 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%