NYSEArca - Delayed Quote • USD
iPath Series B Carbon ETN (GRN)
At close: April 25 at 3:20 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 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 200 |
Apr 25, 2024 | 26.73 | 26.89 | 26.63 | 26.63 | 26.63 | 2,000 |
Apr 24, 2024 | 25.28 | 26.00 | 25.28 | 26.00 | 26.00 | 900 |
Apr 23, 2024 | 25.69 | 25.81 | 25.68 | 25.81 | 25.81 | 1,800 |
Apr 22, 2024 | 25.75 | 26.01 | 25.68 | 25.88 | 25.88 | 3,600 |
Apr 19, 2024 | 27.34 | 27.34 | 26.53 | 26.77 | 26.77 | 3,800 |
Apr 18, 2024 | 27.62 | 28.04 | 27.58 | 27.83 | 27.83 | 8,400 |
Apr 17, 2024 | 27.10 | 27.42 | 27.02 | 27.32 | 27.32 | 5,200 |
Apr 16, 2024 | 28.38 | 28.98 | 28.38 | 28.83 | 28.83 | 8,000 |
Apr 15, 2024 | 27.19 | 27.63 | 27.17 | 27.28 | 27.28 | 4,500 |
Apr 12, 2024 | 27.63 | 27.97 | 27.31 | 27.97 | 27.97 | 4,000 |
Apr 11, 2024 | 26.01 | 26.81 | 26.01 | 26.72 | 26.72 | 7,400 |
Apr 10, 2024 | 24.34 | 24.55 | 24.32 | 24.44 | 24.44 | 2,400 |
Apr 9, 2024 | 24.95 | 25.21 | 24.77 | 24.89 | 24.89 | 7,700 |
Apr 8, 2024 | 24.46 | 24.78 | 24.46 | 24.66 | 24.66 | 5,100 |
Apr 5, 2024 | 23.21 | 23.77 | 23.16 | 23.71 | 23.71 | 4,100 |
Apr 4, 2024 | 22.74 | 22.74 | 22.65 | 22.70 | 22.70 | 1,000 |
Apr 3, 2024 | 22.46 | 22.50 | 22.22 | 22.42 | 22.42 | 4,600 |
Apr 2, 2024 | 23.02 | 23.02 | 22.74 | 22.89 | 22.89 | 2,600 |
Apr 1, 2024 | 23.95 | 24.32 | 23.90 | 24.02 | 24.02 | 2,900 |
Mar 28, 2024 | 23.83 | 24.19 | 23.83 | 24.13 | 24.13 | 3,400 |
Mar 27, 2024 | 23.99 | 24.35 | 23.92 | 24.25 | 24.25 | 3,400 |
Mar 26, 2024 | 24.48 | 24.50 | 24.16 | 24.41 | 24.41 | 5,000 |
Mar 25, 2024 | 24.89 | 25.25 | 24.89 | 25.04 | 25.04 | 13,100 |
Mar 22, 2024 | 23.68 | 24.04 | 23.68 | 23.88 | 23.88 | 16,200 |
Mar 21, 2024 | 23.06 | 23.15 | 22.87 | 22.96 | 22.96 | 2,500 |
Mar 20, 2024 | 23.55 | 23.55 | 23.17 | 23.33 | 23.33 | 900 |
Mar 19, 2024 | 23.22 | 23.64 | 23.16 | 23.64 | 23.64 | 1,700 |
Mar 18, 2024 | 23.67 | 24.00 | 23.49 | 23.86 | 23.86 | 5,600 |
Mar 15, 2024 | 23.02 | 23.14 | 22.68 | 23.09 | 23.09 | 4,600 |
Mar 14, 2024 | 21.62 | 22.90 | 21.62 | 22.88 | 22.88 | 2,800 |
Mar 13, 2024 | 21.45 | 21.69 | 21.45 | 21.69 | 21.69 | 4,500 |
Mar 12, 2024 | 21.60 | 22.13 | 21.54 | 22.13 | 22.13 | 8,800 |
Mar 11, 2024 | 21.77 | 21.77 | 21.64 | 21.75 | 21.75 | 5,400 |
Mar 8, 2024 | 22.56 | 22.67 | 22.56 | 22.67 | 22.67 | 600 |
Mar 7, 2024 | 23.08 | 23.08 | 23.05 | 23.05 | 23.05 | 500 |
Mar 6, 2024 | 23.32 | 23.33 | 22.77 | 22.77 | 22.77 | 2,300 |
Mar 5, 2024 | 23.16 | 23.58 | 23.16 | 23.28 | 23.28 | 3,800 |
Mar 4, 2024 | 21.41 | 22.17 | 21.41 | 22.17 | 22.17 | 26,900 |
Mar 1, 2024 | 21.70 | 21.96 | 21.70 | 21.81 | 21.81 | 3,000 |
Feb 29, 2024 | 21.65 | 22.03 | 21.65 | 21.93 | 21.93 | 1,400 |
Feb 28, 2024 | 22.42 | 22.65 | 22.11 | 22.25 | 22.25 | 2,200 |
Feb 27, 2024 | 21.22 | 21.75 | 21.19 | 21.70 | 21.70 | 4,000 |
Feb 26, 2024 | 20.50 | 21.00 | 20.50 | 20.88 | 20.88 | 7,400 |
Feb 23, 2024 | 20.19 | 20.31 | 20.09 | 20.28 | 20.28 | 3,200 |
Feb 22, 2024 | 20.40 | 20.40 | 20.24 | 20.27 | 20.27 | 5,700 |
Feb 21, 2024 | 20.98 | 21.15 | 20.98 | 21.08 | 21.08 | 1,700 |
Feb 20, 2024 | 20.54 | 21.01 | 20.54 | 20.94 | 20.94 | 4,100 |
Feb 16, 2024 | 21.71 | 22.07 | 21.71 | 22.07 | 22.07 | 900 |
Feb 15, 2024 | 22.57 | 22.71 | 22.30 | 22.36 | 22.36 | 6,400 |
Feb 14, 2024 | 21.64 | 21.85 | 21.59 | 21.85 | 21.85 | 4,000 |
Feb 13, 2024 | 21.82 | 21.87 | 21.52 | 21.87 | 21.87 | 3,400 |
Feb 12, 2024 | 22.02 | 22.10 | 21.89 | 21.97 | 21.97 | 7,000 |
Feb 9, 2024 | 22.76 | 22.76 | 22.43 | 22.65 | 22.65 | 2,300 |
Feb 8, 2024 | 23.62 | 23.62 | 23.31 | 23.42 | 23.42 | 4,200 |
Feb 7, 2024 | 23.98 | 24.06 | 23.93 | 24.06 | 24.06 | 6,300 |
Feb 6, 2024 | 24.48 | 24.62 | 24.35 | 24.47 | 24.47 | 800 |
Feb 5, 2024 | 24.14 | 24.14 | 23.96 | 24.07 | 24.07 | 10,900 |
Feb 2, 2024 | 24.40 | 24.54 | 24.32 | 24.51 | 24.51 | 12,400 |
Feb 1, 2024 | 24.45 | 24.45 | 23.87 | 24.08 | 24.08 | 2,200 |
Jan 31, 2024 | 24.70 | 24.74 | 24.70 | 24.74 | 24.74 | 1,000 |
Jan 30, 2024 | 23.91 | 24.67 | 23.91 | 24.67 | 24.67 | 2,900 |
Jan 29, 2024 | 24.33 | 24.42 | 23.78 | 23.83 | 23.83 | 2,100 |
Jan 26, 2024 | 24.23 | 24.46 | 24.18 | 24.28 | 24.28 | 5,100 |
Jan 25, 2024 | 24.34 | 24.55 | 24.25 | 24.42 | 24.42 | 1,100 |
Jan 24, 2024 | 25.20 | 25.42 | 25.17 | 25.33 | 25.33 | 1,100 |
Jan 23, 2024 | 23.85 | 24.42 | 23.85 | 24.37 | 24.37 | 6,100 |
Jan 22, 2024 | 23.69 | 24.08 | 23.56 | 23.97 | 23.97 | 6,300 |
Jan 19, 2024 | 24.40 | 24.60 | 24.21 | 24.48 | 24.48 | 4,900 |
Jan 18, 2024 | 24.16 | 24.34 | 24.16 | 24.34 | 24.34 | 2,400 |
Jan 17, 2024 | 24.62 | 24.62 | 24.01 | 24.33 | 24.33 | 4,300 |
Jan 16, 2024 | 25.17 | 25.30 | 25.03 | 25.11 | 25.11 | 4,000 |
Jan 12, 2024 | 25.49 | 25.49 | 24.90 | 25.31 | 25.31 | 7,700 |
Jan 11, 2024 | 26.29 | 26.30 | 25.90 | 26.17 | 26.17 | 5,400 |
Jan 10, 2024 | 26.89 | 26.99 | 26.62 | 26.80 | 26.80 | 3,400 |
Jan 9, 2024 | 27.70 | 27.91 | 27.50 | 27.69 | 27.69 | 5,500 |
Jan 8, 2024 | 28.27 | 28.27 | 27.52 | 27.69 | 27.69 | 21,700 |
Jan 5, 2024 | 29.18 | 29.18 | 29.06 | 29.12 | 29.12 | 900 |
Jan 4, 2024 | 29.02 | 29.13 | 29.00 | 29.13 | 29.13 | 300 |
Jan 3, 2024 | 29.48 | 29.88 | 29.48 | 29.72 | 29.72 | 12,100 |
Jan 2, 2024 | 29.19 | 29.26 | 28.78 | 29.21 | 29.21 | 3,400 |
Dec 29, 2023 | 30.65 | 30.77 | 30.59 | 30.68 | 30.68 | 4,900 |
Dec 28, 2023 | 30.60 | 30.75 | 30.45 | 30.67 | 30.67 | 9,200 |
Dec 27, 2023 | 30.50 | 30.61 | 30.50 | 30.60 | 30.60 | 8,200 |
Dec 26, 2023 | 30.15 | 30.22 | 30.15 | 30.22 | 30.22 | 400 |
Dec 22, 2023 | 30.19 | 30.35 | 30.19 | 30.22 | 30.22 | 1,700 |
Dec 21, 2023 | 29.66 | 30.17 | 29.64 | 29.89 | 29.89 | 8,800 |
Dec 20, 2023 | 28.22 | 28.91 | 28.22 | 28.76 | 28.76 | 9,000 |
Dec 19, 2023 | 27.50 | 27.67 | 27.39 | 27.53 | 27.53 | 5,200 |
Dec 18, 2023 | 27.61 | 27.61 | 27.31 | 27.33 | 27.33 | 7,400 |
Dec 15, 2023 | 26.57 | 26.80 | 26.47 | 26.73 | 26.73 | 2,700 |
Dec 14, 2023 | 27.37 | 27.37 | 26.47 | 26.63 | 26.63 | 5,100 |
Dec 13, 2023 | 27.36 | 27.60 | 27.25 | 27.55 | 27.55 | 23,000 |
Dec 12, 2023 | 26.94 | 27.23 | 26.94 | 27.12 | 27.12 | 3,100 |
Dec 11, 2023 | 26.78 | 27.09 | 26.37 | 26.84 | 26.84 | 57,800 |
Dec 8, 2023 | 27.42 | 27.53 | 27.30 | 27.39 | 27.39 | 5,600 |
Dec 7, 2023 | 27.64 | 28.05 | 27.64 | 27.88 | 27.88 | 2,100 |
Dec 6, 2023 | 27.27 | 27.60 | 27.22 | 27.48 | 27.48 | 4,800 |
Dec 5, 2023 | 27.79 | 27.89 | 27.34 | 27.35 | 27.35 | 9,000 |
Dec 4, 2023 | 28.28 | 28.31 | 27.98 | 28.18 | 28.18 | 3,100 |
Dec 1, 2023 | 28.81 | 29.00 | 28.81 | 28.83 | 28.83 | 9,000 |
Nov 30, 2023 | 28.35 | 28.56 | 28.05 | 28.20 | 28.20 | 3,000 |
Nov 29, 2023 | 28.75 | 28.75 | 28.08 | 28.34 | 28.34 | 17,500 |
Nov 28, 2023 | 29.20 | 29.38 | 28.90 | 29.08 | 29.08 | 12,100 |
Nov 27, 2023 | 29.74 | 29.74 | 29.08 | 29.24 | 29.24 | 3,100 |
Nov 24, 2023 | 30.41 | 30.53 | 30.41 | 30.42 | 30.42 | 1,000 |
Nov 22, 2023 | 30.02 | 30.02 | 29.80 | 29.80 | 29.80 | 4,800 |
Nov 21, 2023 | 30.25 | 30.30 | 30.07 | 30.15 | 30.15 | 2,300 |
Nov 20, 2023 | 30.67 | 30.67 | 30.42 | 30.51 | 30.51 | 4,800 |
Nov 17, 2023 | 30.73 | 30.73 | 30.35 | 30.55 | 30.55 | 2,800 |
Nov 16, 2023 | 30.54 | 30.98 | 30.42 | 30.93 | 30.93 | 3,700 |
Nov 15, 2023 | 31.68 | 31.80 | 31.62 | 31.78 | 31.78 | 2,100 |
Nov 14, 2023 | 31.36 | 31.53 | 31.21 | 31.37 | 31.37 | 3,900 |
Nov 13, 2023 | 30.52 | 30.85 | 30.52 | 30.74 | 30.74 | 8,100 |
Nov 10, 2023 | 30.70 | 31.49 | 30.70 | 31.45 | 31.45 | 1,200 |
Nov 9, 2023 | 30.55 | 30.98 | 30.55 | 30.98 | 30.98 | 3,900 |
Nov 8, 2023 | 30.15 | 30.15 | 30.00 | 30.04 | 30.04 | 2,600 |
Nov 7, 2023 | 30.09 | 30.39 | 29.74 | 30.10 | 30.10 | 7,300 |
Nov 6, 2023 | 30.25 | 30.29 | 30.20 | 30.29 | 30.29 | 3,500 |
Nov 3, 2023 | 31.24 | 31.52 | 30.73 | 30.73 | 30.73 | 1,100 |
Nov 2, 2023 | 30.43 | 31.63 | 30.43 | 31.63 | 31.63 | 6,800 |
Nov 1, 2023 | 31.59 | 31.59 | 31.10 | 31.33 | 31.33 | 2,700 |
Oct 31, 2023 | 31.06 | 31.74 | 31.06 | 31.74 | 31.74 | 1,500 |
Oct 30, 2023 | 31.42 | 31.50 | 31.33 | 31.36 | 31.36 | 1,700 |
Oct 27, 2023 | 31.51 | 31.88 | 31.51 | 31.54 | 31.54 | 4,200 |
Oct 26, 2023 | 31.64 | 31.80 | 31.63 | 31.77 | 31.77 | 3,100 |
Oct 25, 2023 | 31.78 | 31.89 | 31.78 | 31.83 | 31.83 | 1,100 |
Oct 24, 2023 | 32.05 | 32.30 | 32.05 | 32.20 | 32.20 | 1,600 |
Oct 23, 2023 | 32.00 | 32.10 | 32.00 | 32.10 | 32.10 | 2,600 |
Oct 20, 2023 | 32.30 | 32.57 | 32.22 | 32.49 | 32.49 | 3,800 |
Oct 19, 2023 | 32.53 | 32.70 | 32.53 | 32.66 | 32.66 | 1,100 |
Oct 18, 2023 | 32.72 | 32.75 | 32.63 | 32.63 | 32.63 | 900 |
Oct 17, 2023 | 32.76 | 32.91 | 32.76 | 32.91 | 32.91 | 700 |
Oct 16, 2023 | 33.71 | 33.71 | 33.13 | 33.31 | 33.31 | 1,400 |
Oct 13, 2023 | 34.31 | 34.45 | 34.08 | 34.08 | 34.08 | 700 |
Oct 12, 2023 | 33.87 | 34.06 | 33.26 | 34.06 | 34.06 | 7,600 |
Oct 11, 2023 | 33.73 | 33.73 | 33.39 | 33.42 | 33.42 | 3,100 |
Oct 10, 2023 | 33.45 | 33.70 | 33.45 | 33.70 | 33.70 | 4,800 |
Oct 9, 2023 | 32.12 | 32.50 | 32.12 | 32.47 | 32.47 | 3,500 |
Oct 6, 2023 | 31.88 | 32.03 | 31.80 | 31.97 | 31.97 | 5,800 |
Oct 5, 2023 | 32.10 | 32.10 | 31.91 | 31.91 | 31.91 | 1,000 |
Oct 4, 2023 | 32.23 | 32.80 | 32.23 | 32.64 | 32.64 | 15,400 |
Oct 3, 2023 | 31.77 | 31.80 | 31.77 | 31.77 | 31.77 | 2,100 |
Oct 2, 2023 | 32.04 | 32.19 | 32.04 | 32.09 | 32.09 | 6,200 |
Sep 29, 2023 | 32.79 | 32.79 | 32.30 | 32.42 | 32.42 | 1,700 |
Sep 28, 2023 | 32.85 | 33.01 | 32.85 | 33.01 | 33.01 | 500 |
Sep 27, 2023 | 32.81 | 32.81 | 32.41 | 32.54 | 32.54 | 2,700 |
Sep 26, 2023 | 32.70 | 32.83 | 32.66 | 32.83 | 32.83 | 2,000 |
Sep 25, 2023 | 33.46 | 33.73 | 33.46 | 33.69 | 33.69 | 1,000 |
Sep 22, 2023 | 33.84 | 33.97 | 33.71 | 33.74 | 33.74 | 4,500 |
Sep 21, 2023 | 32.85 | 33.53 | 32.85 | 33.49 | 33.49 | 5,700 |
Sep 20, 2023 | 32.32 | 32.85 | 32.32 | 32.71 | 32.71 | 2,800 |
Sep 19, 2023 | 32.13 | 32.50 | 32.13 | 32.35 | 32.35 | 3,500 |
Sep 18, 2023 | 32.13 | 32.23 | 32.05 | 32.05 | 32.05 | 10,700 |
Sep 15, 2023 | 32.72 | 32.72 | 32.48 | 32.51 | 32.51 | 1,600 |
Sep 14, 2023 | 33.14 | 33.14 | 32.77 | 32.92 | 32.92 | 6,100 |
Sep 13, 2023 | 32.61 | 33.15 | 32.61 | 33.14 | 33.14 | 14,700 |
Sep 12, 2023 | 32.14 | 32.33 | 32.02 | 32.29 | 32.29 | 3,800 |
Sep 11, 2023 | 32.23 | 32.54 | 32.23 | 32.43 | 32.43 | 9,400 |
Sep 8, 2023 | 32.63 | 32.63 | 32.35 | 32.36 | 32.36 | 1,900 |
Sep 7, 2023 | 33.10 | 33.10 | 32.80 | 33.01 | 33.01 | 3,600 |
Sep 6, 2023 | 33.26 | 33.38 | 32.99 | 33.22 | 33.22 | 3,100 |
Sep 5, 2023 | 33.56 | 33.56 | 33.10 | 33.27 | 33.27 | 16,600 |
Sep 1, 2023 | 33.71 | 34.00 | 33.70 | 33.95 | 33.95 | 1,800 |
Aug 31, 2023 | 34.06 | 34.39 | 33.88 | 34.15 | 34.15 | 3,900 |
Aug 30, 2023 | 33.95 | 34.16 | 33.95 | 34.06 | 34.06 | 2,700 |
Aug 29, 2023 | 33.47 | 33.70 | 33.38 | 33.54 | 33.54 | 10,700 |
Aug 28, 2023 | 33.76 | 33.90 | 33.72 | 33.90 | 33.90 | 1,700 |
Aug 25, 2023 | 34.16 | 34.16 | 33.64 | 33.77 | 33.77 | 1,000 |
Aug 24, 2023 | 33.94 | 34.35 | 33.59 | 33.72 | 33.72 | 3,100 |
Aug 23, 2023 | 34.55 | 34.83 | 34.54 | 34.83 | 34.83 | 1,200 |
Aug 22, 2023 | 35.50 | 35.62 | 35.40 | 35.45 | 35.45 | 7,600 |
Aug 21, 2023 | 34.72 | 34.92 | 34.65 | 34.81 | 34.81 | 5,700 |
Aug 18, 2023 | 34.50 | 34.85 | 34.50 | 34.63 | 34.63 | 5,200 |
Aug 17, 2023 | 35.47 | 35.52 | 35.09 | 35.09 | 35.09 | 1,500 |
Aug 16, 2023 | 35.08 | 35.08 | 34.65 | 34.92 | 34.92 | 3,000 |
Aug 15, 2023 | 34.45 | 34.45 | 34.20 | 34.31 | 34.31 | 1,500 |
Aug 14, 2023 | 34.55 | 34.72 | 34.55 | 34.72 | 34.72 | 3,300 |
Aug 11, 2023 | 34.00 | 34.43 | 34.00 | 34.32 | 34.32 | 3,700 |
Aug 10, 2023 | 33.57 | 33.63 | 33.24 | 33.54 | 33.54 | 3,300 |
Aug 9, 2023 | 33.40 | 33.49 | 33.00 | 33.24 | 33.24 | 4,200 |
Aug 8, 2023 | 32.99 | 33.20 | 32.99 | 33.17 | 33.17 | 800 |
Aug 7, 2023 | 32.61 | 32.77 | 32.55 | 32.77 | 32.77 | 2,500 |
Aug 4, 2023 | 33.35 | 33.35 | 32.79 | 32.90 | 32.90 | 1,400 |
Aug 3, 2023 | 33.41 | 33.55 | 33.29 | 33.38 | 33.38 | 4,400 |
Aug 2, 2023 | 33.04 | 33.22 | 32.70 | 32.85 | 32.85 | 4,500 |
Aug 1, 2023 | 33.99 | 33.99 | 33.50 | 33.51 | 33.51 | 1,200 |
Jul 31, 2023 | 34.40 | 34.40 | 34.01 | 34.31 | 34.31 | 41,100 |
Jul 28, 2023 | 34.77 | 35.00 | 34.60 | 34.97 | 34.97 | 1,900 |
Jul 27, 2023 | 35.72 | 35.92 | 35.63 | 35.79 | 35.79 | 4,300 |
Jul 26, 2023 | 35.49 | 35.52 | 35.49 | 35.52 | 35.52 | 1,600 |
Jul 25, 2023 | 36.37 | 36.51 | 36.10 | 36.41 | 36.41 | 2,000 |
Jul 24, 2023 | 36.06 | 36.14 | 35.87 | 35.99 | 35.99 | 2,400 |
Jul 21, 2023 | 36.06 | 36.36 | 35.99 | 36.13 | 36.13 | 4,900 |
Jul 20, 2023 | 35.44 | 35.88 | 35.43 | 35.71 | 35.71 | 9,200 |
Jul 19, 2023 | 34.93 | 35.15 | 34.84 | 35.15 | 35.15 | 4,100 |
Jul 18, 2023 | 34.23 | 34.74 | 34.23 | 34.74 | 34.74 | 1,700 |
Jul 17, 2023 | 33.88 | 34.40 | 33.88 | 34.22 | 34.22 | 1,600 |
Jul 14, 2023 | 34.10 | 34.15 | 33.79 | 34.01 | 34.01 | 3,700 |
Jul 13, 2023 | 33.90 | 34.01 | 33.69 | 33.80 | 33.80 | 2,300 |
Jul 12, 2023 | 34.15 | 34.15 | 33.66 | 33.66 | 33.66 | 3,600 |
Jul 11, 2023 | 34.00 | 34.31 | 34.00 | 34.31 | 34.31 | 1,300 |
Jul 10, 2023 | 33.59 | 33.91 | 33.59 | 33.91 | 33.91 | 1,400 |
Jul 7, 2023 | 33.75 | 33.98 | 33.70 | 33.85 | 33.85 | 3,600 |
Jul 6, 2023 | 33.78 | 34.04 | 33.78 | 34.04 | 34.04 | 600 |
Jul 5, 2023 | 33.84 | 33.84 | 33.61 | 33.61 | 33.61 | 2,200 |
Jul 3, 2023 | 34.34 | 34.37 | 34.34 | 34.37 | 34.37 | 2,100 |
Jun 30, 2023 | 35.00 | 35.36 | 35.00 | 35.27 | 35.27 | 4,000 |
Jun 29, 2023 | 34.71 | 34.71 | 34.48 | 34.52 | 34.52 | 2,700 |
Jun 28, 2023 | 34.56 | 34.60 | 34.14 | 34.60 | 34.60 | 2,000 |
Jun 27, 2023 | 34.73 | 34.99 | 34.50 | 34.99 | 34.99 | 7,400 |
Jun 26, 2023 | 33.96 | 34.09 | 33.71 | 34.00 | 34.00 | 1,000 |
Jun 23, 2023 | 34.78 | 34.78 | 34.27 | 34.38 | 34.38 | 3,200 |
Jun 22, 2023 | 35.50 | 35.84 | 35.10 | 35.84 | 35.84 | 1,700 |
Jun 21, 2023 | 35.49 | 35.66 | 35.48 | 35.66 | 35.66 | 1,600 |
Jun 20, 2023 | 37.41 | 37.49 | 36.86 | 37.06 | 37.06 | 17,400 |
Jun 16, 2023 | 36.06 | 36.15 | 35.81 | 36.04 | 36.04 | 12,300 |
Jun 15, 2023 | 36.26 | 36.49 | 36.25 | 36.37 | 36.37 | 2,600 |
Jun 14, 2023 | 36.80 | 36.80 | 36.46 | 36.78 | 36.78 | 5,300 |
Jun 13, 2023 | 34.62 | 35.67 | 34.62 | 35.66 | 35.66 | 4,300 |
Jun 12, 2023 | 34.10 | 34.61 | 34.10 | 34.53 | 34.53 | 3,100 |
Jun 9, 2023 | 33.76 | 34.23 | 33.64 | 33.65 | 33.65 | 12,500 |
Jun 8, 2023 | 32.86 | 33.00 | 32.40 | 32.72 | 32.72 | 2,400 |
Jun 7, 2023 | 32.15 | 32.76 | 32.15 | 32.75 | 32.75 | 1,300 |
Jun 6, 2023 | 31.75 | 31.94 | 31.75 | 31.84 | 31.84 | 2,900 |
Jun 5, 2023 | 32.00 | 32.36 | 32.00 | 32.12 | 32.12 | 2,100 |
Jun 2, 2023 | 31.14 | 31.27 | 30.90 | 30.91 | 30.91 | 3,000 |
Jun 1, 2023 | 31.00 | 31.05 | 30.81 | 30.94 | 30.94 | 12,500 |
May 31, 2023 | 31.50 | 31.95 | 31.50 | 31.74 | 31.74 | 1,200 |
May 30, 2023 | 31.95 | 31.95 | 31.45 | 31.45 | 31.45 | 4,900 |
May 26, 2023 | 32.02 | 32.59 | 32.02 | 32.38 | 32.38 | 6,700 |
May 25, 2023 | 32.31 | 32.72 | 32.11 | 32.20 | 32.20 | 6,300 |
May 24, 2023 | 33.50 | 33.50 | 33.20 | 33.20 | 33.20 | 5,000 |
May 23, 2023 | 33.52 | 33.52 | 33.18 | 33.52 | 33.52 | 1,700 |
May 22, 2023 | 34.18 | 34.39 | 34.10 | 34.34 | 34.34 | 1,600 |
May 19, 2023 | 35.20 | 35.20 | 34.84 | 34.92 | 34.92 | 2,900 |
May 18, 2023 | 35.00 | 35.12 | 34.86 | 35.10 | 35.10 | 8,900 |
May 17, 2023 | 34.64 | 34.77 | 34.35 | 34.53 | 34.53 | 2,500 |
May 16, 2023 | 34.60 | 34.83 | 34.60 | 34.83 | 34.83 | 1,800 |
May 15, 2023 | 34.00 | 34.19 | 33.91 | 33.96 | 33.96 | 3,700 |
May 12, 2023 | 34.70 | 34.77 | 34.51 | 34.77 | 34.77 | 4,400 |
May 11, 2023 | 34.72 | 34.72 | 34.42 | 34.61 | 34.61 | 8,200 |
May 10, 2023 | 34.60 | 34.81 | 34.60 | 34.81 | 34.81 | 1,300 |
May 9, 2023 | 33.52 | 34.41 | 33.52 | 34.21 | 34.21 | 44,900 |
May 8, 2023 | 33.19 | 33.56 | 32.62 | 33.40 | 33.40 | 2,300 |
May 5, 2023 | 33.29 | 33.29 | 33.05 | 33.10 | 33.10 | 5,400 |
May 4, 2023 | 33.14 | 33.18 | 32.86 | 32.97 | 32.97 | 10,200 |
May 3, 2023 | 33.25 | 33.43 | 32.69 | 33.25 | 33.25 | 3,300 |
May 2, 2023 | 34.96 | 35.05 | 34.39 | 34.71 | 34.71 | 10,000 |
May 1, 2023 | 33.65 | 33.65 | 33.25 | 33.40 | 33.40 | 7,700 |
Apr 28, 2023 | 34.03 | 34.44 | 33.89 | 33.89 | 33.89 | 5,300 |
Apr 27, 2023 | 33.42 | 33.82 | 33.38 | 33.82 | 33.82 | 1,600 |
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%