Cboe US - Nasdaq Real Time Price • USD
Cambria Global Value ETF (GVAL)
As of 11:33 AM EDT. Market Open.
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 23, 2024 | 21.30 | 21.60 | 21.29 | 21.60 | 21.60 | 9,312 |
Apr 22, 2024 | 21.16 | 21.35 | 21.16 | 21.35 | 21.35 | 1,100 |
Apr 19, 2024 | 20.98 | 21.14 | 20.98 | 21.14 | 21.14 | 1,000 |
Apr 18, 2024 | 20.99 | 21.04 | 20.85 | 21.01 | 21.01 | 505,000 |
Apr 17, 2024 | 20.96 | 20.96 | 20.78 | 20.83 | 20.83 | 52,200 |
Apr 16, 2024 | 20.65 | 20.79 | 20.60 | 20.71 | 20.71 | 18,800 |
Apr 15, 2024 | 21.19 | 21.19 | 20.85 | 20.85 | 20.85 | 6,000 |
Apr 12, 2024 | 21.09 | 21.16 | 20.98 | 21.01 | 21.01 | 18,800 |
Apr 11, 2024 | 21.36 | 21.45 | 21.17 | 21.28 | 21.28 | 4,700 |
Apr 10, 2024 | 21.35 | 21.50 | 21.35 | 21.39 | 21.39 | 9,300 |
Apr 9, 2024 | 21.83 | 21.84 | 21.66 | 21.75 | 21.75 | 9,100 |
Apr 8, 2024 | 21.56 | 21.74 | 21.56 | 21.67 | 21.67 | 8,700 |
Apr 5, 2024 | 21.25 | 21.53 | 21.25 | 21.51 | 21.51 | 5,700 |
Apr 4, 2024 | 21.66 | 21.78 | 21.41 | 21.43 | 21.43 | 2,800 |
Apr 3, 2024 | 21.40 | 21.58 | 21.27 | 21.58 | 21.58 | 5,900 |
Apr 2, 2024 | 21.40 | 21.40 | 21.28 | 21.35 | 21.35 | 8,600 |
Apr 1, 2024 | 21.34 | 21.40 | 21.20 | 21.33 | 21.33 | 6,700 |
Mar 28, 2024 | 21.39 | 21.42 | 21.28 | 21.40 | 21.40 | 8,600 |
Mar 27, 2024 | 21.36 | 21.37 | 21.27 | 21.33 | 21.33 | 3,900 |
Mar 26, 2024 | 21.18 | 21.31 | 21.18 | 21.24 | 21.24 | 2,300 |
Mar 25, 2024 | 21.09 | 21.20 | 21.09 | 21.20 | 21.20 | 900 |
Mar 22, 2024 | 21.14 | 21.20 | 21.07 | 21.11 | 21.11 | 2,900 |
Mar 21, 2024 | 0.02 Dividend | |||||
Mar 21, 2024 | 21.31 | 21.31 | 21.17 | 21.23 | 21.23 | 17,000 |
Mar 20, 2024 | 20.88 | 21.22 | 20.88 | 21.22 | 21.20 | 5,400 |
Mar 19, 2024 | 20.92 | 21.14 | 20.91 | 21.02 | 21.00 | 5,700 |
Mar 18, 2024 | 21.01 | 21.10 | 20.99 | 20.99 | 20.97 | 6,900 |
Mar 15, 2024 | 21.19 | 21.19 | 21.12 | 21.13 | 21.11 | 4,500 |
Mar 14, 2024 | 21.20 | 21.20 | 21.06 | 21.12 | 21.10 | 5,400 |
Mar 13, 2024 | 21.02 | 21.25 | 21.02 | 21.25 | 21.22 | 6,700 |
Mar 12, 2024 | 20.91 | 21.11 | 20.91 | 21.06 | 21.04 | 8,600 |
Mar 11, 2024 | 20.81 | 20.87 | 20.81 | 20.86 | 20.84 | 6,800 |
Mar 8, 2024 | 20.91 | 20.91 | 20.81 | 20.86 | 20.84 | 4,800 |
Mar 7, 2024 | 20.74 | 20.89 | 20.74 | 20.89 | 20.87 | 4,200 |
Mar 6, 2024 | 20.80 | 20.86 | 20.73 | 20.85 | 20.83 | 2,600 |
Mar 5, 2024 | 20.64 | 20.67 | 20.61 | 20.64 | 20.62 | 3,400 |
Mar 4, 2024 | 20.66 | 20.75 | 20.66 | 20.71 | 20.69 | 1,800 |
Mar 1, 2024 | 20.70 | 20.87 | 20.68 | 20.83 | 20.81 | 4,600 |
Feb 29, 2024 | 20.69 | 20.73 | 20.56 | 20.69 | 20.67 | 26,400 |
Feb 28, 2024 | 20.70 | 20.73 | 20.66 | 20.66 | 20.64 | 3,600 |
Feb 27, 2024 | 20.82 | 20.84 | 20.82 | 20.83 | 20.82 | 1,700 |
Feb 26, 2024 | 20.75 | 20.78 | 20.66 | 20.75 | 20.73 | 3,500 |
Feb 23, 2024 | 20.80 | 20.86 | 20.80 | 20.83 | 20.81 | 18,400 |
Feb 22, 2024 | 20.89 | 20.98 | 20.87 | 20.89 | 20.87 | 22,100 |
Feb 21, 2024 | 20.95 | 20.95 | 20.83 | 20.83 | 20.81 | 2,200 |
Feb 20, 2024 | 20.76 | 20.94 | 20.76 | 20.92 | 20.90 | 3,300 |
Feb 16, 2024 | 20.57 | 20.71 | 20.57 | 20.71 | 20.69 | 3,400 |
Feb 15, 2024 | 20.56 | 20.65 | 20.45 | 20.65 | 20.63 | 8,100 |
Feb 14, 2024 | 20.35 | 20.50 | 20.35 | 20.45 | 20.44 | 6,400 |
Feb 13, 2024 | 20.24 | 20.31 | 20.19 | 20.22 | 20.20 | 13,800 |
Feb 12, 2024 | 20.36 | 20.58 | 20.36 | 20.54 | 20.52 | 3,100 |
Feb 9, 2024 | 20.32 | 20.43 | 20.17 | 20.31 | 20.29 | 10,100 |
Feb 8, 2024 | 20.44 | 20.44 | 20.34 | 20.34 | 20.33 | 2,500 |
Feb 7, 2024 | 20.53 | 20.59 | 20.44 | 20.50 | 20.48 | 8,600 |
Feb 6, 2024 | 20.32 | 20.62 | 20.32 | 20.62 | 20.60 | 23,700 |
Feb 5, 2024 | 20.55 | 20.55 | 20.36 | 20.40 | 20.38 | 5,900 |
Feb 2, 2024 | 20.45 | 20.63 | 20.43 | 20.58 | 20.56 | 6,500 |
Feb 1, 2024 | 20.65 | 20.72 | 20.55 | 20.72 | 20.70 | 4,700 |
Jan 31, 2024 | 20.69 | 20.73 | 20.55 | 20.55 | 20.53 | 5,400 |
Jan 30, 2024 | 20.44 | 20.62 | 20.44 | 20.62 | 20.60 | 7,100 |
Jan 29, 2024 | 20.65 | 20.66 | 20.50 | 20.60 | 20.58 | 4,200 |
Jan 26, 2024 | 20.75 | 20.75 | 20.58 | 20.70 | 20.68 | 7,900 |
Jan 25, 2024 | 20.72 | 20.72 | 20.52 | 20.58 | 20.56 | 6,800 |
Jan 24, 2024 | 20.67 | 20.69 | 20.56 | 20.56 | 20.54 | 20,900 |
Jan 23, 2024 | 20.31 | 20.41 | 20.31 | 20.39 | 20.37 | 2,400 |
Jan 22, 2024 | 20.42 | 20.43 | 20.35 | 20.36 | 20.34 | 6,800 |
Jan 19, 2024 | 20.72 | 20.72 | 20.35 | 20.45 | 20.43 | 5,000 |
Jan 18, 2024 | 20.35 | 20.47 | 20.28 | 20.40 | 20.38 | 6,800 |
Jan 17, 2024 | 20.26 | 20.30 | 20.23 | 20.27 | 20.25 | 1,800 |
Jan 16, 2024 | 20.71 | 20.96 | 20.48 | 20.49 | 20.47 | 3,200 |
Jan 12, 2024 | 20.99 | 21.11 | 20.99 | 21.00 | 20.98 | 7,600 |
Jan 11, 2024 | 21.02 | 21.02 | 20.73 | 20.96 | 20.94 | 1,800 |
Jan 10, 2024 | 20.93 | 21.00 | 20.92 | 20.95 | 20.93 | 8,800 |
Jan 9, 2024 | 21.05 | 21.05 | 20.96 | 21.00 | 20.98 | 4,500 |
Jan 8, 2024 | 21.18 | 21.27 | 21.18 | 21.21 | 21.19 | 6,700 |
Jan 5, 2024 | 21.14 | 21.20 | 21.10 | 21.10 | 21.08 | 7,300 |
Jan 4, 2024 | 21.04 | 21.11 | 21.02 | 21.06 | 21.04 | 4,100 |
Jan 3, 2024 | 21.00 | 21.01 | 20.92 | 21.01 | 20.99 | 5,900 |
Jan 2, 2024 | 21.26 | 21.28 | 21.01 | 21.08 | 21.06 | 15,400 |
Dec 29, 2023 | 21.17 | 21.41 | 21.17 | 21.30 | 21.28 | 20,000 |
Dec 28, 2023 | 21.46 | 21.48 | 21.24 | 21.38 | 21.36 | 6,000 |
Dec 27, 2023 | 21.38 | 21.58 | 21.32 | 21.33 | 21.31 | 7,000 |
Dec 26, 2023 | 21.15 | 21.30 | 21.13 | 21.17 | 21.15 | 6,300 |
Dec 22, 2023 | 20.98 | 21.15 | 20.98 | 21.04 | 21.02 | 8,200 |
Dec 21, 2023 | 20.95 | 21.10 | 20.95 | 21.07 | 21.05 | 3,300 |
Dec 20, 2023 | 21.01 | 21.01 | 20.71 | 20.71 | 20.69 | 16,500 |
Dec 19, 2023 | 20.95 | 20.99 | 20.90 | 20.99 | 20.97 | 12,400 |
Dec 18, 2023 | 20.75 | 20.80 | 20.71 | 20.76 | 20.75 | 11,300 |
Dec 15, 2023 | 20.83 | 20.87 | 20.62 | 20.72 | 20.70 | 6,700 |
Dec 14, 2023 | 0.19 Dividend | |||||
Dec 14, 2023 | 20.91 | 21.05 | 20.91 | 20.99 | 20.97 | 15,900 |
Dec 13, 2023 | 20.58 | 21.00 | 20.53 | 21.00 | 20.79 | 8,000 |
Dec 12, 2023 | 20.58 | 20.59 | 20.43 | 20.59 | 20.38 | 18,800 |
Dec 11, 2023 | 20.77 | 20.77 | 20.45 | 20.68 | 20.47 | 5,200 |
Dec 8, 2023 | 20.62 | 20.94 | 20.62 | 20.75 | 20.54 | 5,900 |
Dec 7, 2023 | 20.71 | 20.75 | 20.61 | 20.73 | 20.52 | 3,800 |
Dec 6, 2023 | 20.84 | 20.89 | 20.72 | 20.73 | 20.52 | 12,500 |
Dec 5, 2023 | 20.70 | 20.76 | 20.70 | 20.76 | 20.55 | 1,400 |
Dec 4, 2023 | 20.80 | 20.80 | 20.66 | 20.79 | 20.58 | 7,700 |
Dec 1, 2023 | 20.70 | 20.96 | 20.70 | 20.95 | 20.74 | 3,600 |
Nov 30, 2023 | 20.69 | 20.78 | 20.62 | 20.69 | 20.48 | 9,400 |
Nov 29, 2023 | 20.84 | 20.84 | 20.79 | 20.79 | 20.58 | 700 |
Nov 28, 2023 | 20.68 | 21.00 | 20.68 | 20.91 | 20.70 | 19,200 |
Nov 27, 2023 | 20.79 | 20.79 | 20.73 | 20.74 | 20.53 | 7,400 |
Nov 24, 2023 | 20.67 | 20.81 | 20.67 | 20.81 | 20.60 | 4,100 |
Nov 22, 2023 | 20.65 | 20.65 | 20.59 | 20.64 | 20.43 | 1,300 |
Nov 21, 2023 | 20.82 | 20.82 | 20.65 | 20.68 | 20.47 | 10,800 |
Nov 20, 2023 | 20.86 | 20.90 | 20.71 | 20.90 | 20.69 | 42,500 |
Nov 17, 2023 | 20.40 | 20.76 | 20.40 | 20.76 | 20.55 | 657,600 |
Nov 16, 2023 | 20.45 | 20.45 | 20.42 | 20.42 | 20.21 | 2,100 |
Nov 15, 2023 | 20.32 | 20.47 | 20.32 | 20.39 | 20.19 | 14,200 |
Nov 14, 2023 | 20.01 | 20.36 | 20.01 | 20.36 | 20.15 | 13,400 |
Nov 13, 2023 | 19.63 | 19.77 | 19.63 | 19.77 | 19.57 | 2,300 |
Nov 10, 2023 | 19.60 | 19.80 | 19.50 | 19.76 | 19.56 | 10,400 |
Nov 9, 2023 | 19.79 | 19.83 | 19.64 | 19.64 | 19.44 | 7,700 |
Nov 8, 2023 | 19.86 | 19.86 | 19.73 | 19.75 | 19.55 | 4,000 |
Nov 7, 2023 | 19.83 | 19.88 | 19.83 | 19.83 | 19.63 | 3,600 |
Nov 6, 2023 | 19.92 | 20.08 | 19.88 | 19.94 | 19.74 | 16,000 |
Nov 3, 2023 | 19.67 | 19.92 | 19.67 | 19.89 | 19.69 | 11,400 |
Nov 2, 2023 | 19.40 | 19.57 | 19.40 | 19.52 | 19.32 | 7,200 |
Nov 1, 2023 | 19.09 | 19.30 | 19.06 | 19.21 | 19.02 | 27,200 |
Oct 31, 2023 | 19.03 | 19.15 | 19.00 | 19.12 | 18.92 | 3,400 |
Oct 30, 2023 | 19.04 | 19.15 | 18.99 | 19.08 | 18.88 | 8,800 |
Oct 27, 2023 | 19.01 | 19.01 | 18.84 | 18.86 | 18.67 | 2,600 |
Oct 26, 2023 | 18.89 | 18.91 | 18.80 | 18.87 | 18.68 | 3,400 |
Oct 25, 2023 | 18.79 | 18.92 | 18.79 | 18.81 | 18.62 | 5,400 |
Oct 24, 2023 | 18.91 | 18.94 | 18.86 | 18.87 | 18.68 | 2,100 |
Oct 23, 2023 | 18.82 | 18.92 | 18.73 | 18.85 | 18.66 | 3,500 |
Oct 20, 2023 | 18.91 | 18.91 | 18.81 | 18.81 | 18.62 | 1,400 |
Oct 19, 2023 | 19.02 | 19.05 | 18.97 | 18.98 | 18.79 | 3,700 |
Oct 18, 2023 | 19.29 | 19.29 | 19.06 | 19.11 | 18.92 | 5,800 |
Oct 17, 2023 | 19.29 | 19.48 | 19.29 | 19.42 | 19.22 | 9,000 |
Oct 16, 2023 | 19.27 | 19.34 | 19.27 | 19.34 | 19.15 | 1,700 |
Oct 13, 2023 | 19.06 | 19.20 | 19.00 | 19.06 | 18.87 | 2,600 |
Oct 12, 2023 | 19.25 | 19.25 | 19.06 | 19.09 | 18.90 | 2,900 |
Oct 11, 2023 | 19.31 | 19.34 | 19.21 | 19.32 | 19.13 | 5,500 |
Oct 10, 2023 | 19.01 | 19.21 | 19.01 | 19.19 | 19.00 | 5,100 |
Oct 9, 2023 | 18.66 | 18.95 | 18.66 | 18.90 | 18.71 | 3,000 |
Oct 6, 2023 | 18.67 | 18.98 | 18.56 | 18.95 | 18.76 | 30,500 |
Oct 5, 2023 | 18.72 | 18.80 | 18.53 | 18.53 | 18.34 | 1,302,800 |
Oct 4, 2023 | 18.67 | 18.76 | 18.55 | 18.67 | 18.48 | 116,500 |
Oct 3, 2023 | 18.79 | 18.99 | 18.56 | 18.59 | 18.40 | 18,800 |
Oct 2, 2023 | 19.20 | 19.21 | 18.76 | 18.83 | 18.64 | 11,500 |
Sep 29, 2023 | 19.20 | 19.28 | 19.11 | 19.21 | 19.02 | 10,900 |
Sep 28, 2023 | 18.97 | 19.20 | 18.97 | 19.15 | 18.96 | 10,600 |
Sep 27, 2023 | 19.08 | 19.08 | 18.90 | 18.99 | 18.80 | 9,500 |
Sep 26, 2023 | 19.06 | 19.23 | 19.01 | 19.08 | 18.88 | 30,900 |
Sep 25, 2023 | 19.33 | 19.33 | 19.22 | 19.26 | 19.06 | 5,000 |
Sep 22, 2023 | 19.50 | 19.55 | 19.41 | 19.42 | 19.22 | 1,400 |
Sep 21, 2023 | 0.29 Dividend | |||||
Sep 21, 2023 | 19.45 | 19.60 | 19.33 | 19.42 | 19.22 | 11,200 |
Sep 20, 2023 | 20.04 | 20.20 | 19.99 | 19.99 | 19.50 | 4,900 |
Sep 19, 2023 | 19.85 | 19.89 | 19.78 | 19.89 | 19.41 | 6,700 |
Sep 18, 2023 | 19.88 | 19.93 | 19.84 | 19.91 | 19.43 | 3,500 |
Sep 15, 2023 | 19.85 | 20.09 | 19.85 | 20.01 | 19.52 | 121,900 |
Sep 14, 2023 | 19.74 | 20.02 | 19.74 | 19.92 | 19.44 | 11,500 |
Sep 13, 2023 | 19.81 | 19.84 | 19.75 | 19.75 | 19.27 | 2,300 |
Sep 12, 2023 | 19.76 | 19.76 | 19.60 | 19.73 | 19.25 | 21,900 |
Sep 11, 2023 | 19.59 | 19.73 | 19.59 | 19.73 | 19.25 | 9,900 |
Sep 8, 2023 | 19.43 | 19.59 | 19.43 | 19.56 | 19.08 | 5,500 |
Sep 7, 2023 | 19.48 | 19.70 | 19.27 | 19.57 | 19.09 | 11,500 |
Sep 6, 2023 | 19.83 | 19.83 | 19.65 | 19.72 | 19.24 | 5,300 |
Sep 5, 2023 | 20.08 | 20.08 | 19.89 | 19.91 | 19.43 | 4,700 |
Sep 1, 2023 | 20.26 | 20.27 | 20.16 | 20.27 | 19.78 | 1,000 |
Aug 31, 2023 | 20.38 | 20.38 | 20.14 | 20.14 | 19.65 | 18,000 |
Aug 30, 2023 | 20.37 | 20.55 | 20.35 | 20.41 | 19.91 | 79,500 |
Aug 29, 2023 | 20.06 | 20.43 | 20.06 | 20.36 | 19.87 | 12,400 |
Aug 28, 2023 | 19.97 | 20.17 | 19.97 | 20.09 | 19.61 | 2,900 |
Aug 25, 2023 | 19.95 | 20.00 | 19.88 | 20.00 | 19.51 | 7,100 |
Aug 24, 2023 | 19.86 | 19.97 | 19.85 | 19.86 | 19.38 | 10,900 |
Aug 23, 2023 | 19.95 | 20.07 | 19.91 | 20.07 | 19.58 | 2,200 |
Aug 22, 2023 | 19.99 | 19.99 | 19.84 | 19.89 | 19.40 | 22,700 |
Aug 21, 2023 | 19.99 | 20.00 | 19.87 | 19.93 | 19.45 | 8,600 |
Aug 18, 2023 | 19.70 | 20.05 | 19.70 | 19.99 | 19.50 | 4,400 |
Aug 17, 2023 | 20.09 | 20.09 | 19.85 | 19.92 | 19.44 | 6,100 |
Aug 16, 2023 | 20.13 | 20.20 | 20.02 | 20.10 | 19.61 | 8,000 |
Aug 15, 2023 | 20.19 | 20.26 | 20.07 | 20.09 | 19.60 | 11,600 |
Aug 14, 2023 | 20.37 | 20.40 | 20.23 | 20.35 | 19.86 | 7,000 |
Aug 11, 2023 | 20.55 | 20.65 | 20.54 | 20.58 | 20.08 | 2,000 |
Aug 10, 2023 | 20.68 | 20.91 | 20.60 | 20.64 | 20.14 | 3,000 |
Aug 9, 2023 | 20.58 | 20.64 | 20.51 | 20.55 | 20.05 | 7,500 |
Aug 8, 2023 | 20.47 | 20.56 | 20.29 | 20.53 | 20.04 | 4,700 |
Aug 7, 2023 | 20.69 | 20.83 | 20.66 | 20.75 | 20.25 | 12,800 |
Aug 4, 2023 | 20.71 | 20.86 | 20.65 | 20.70 | 20.20 | 5,000 |
Aug 3, 2023 | 20.67 | 20.79 | 20.55 | 20.69 | 20.19 | 29,100 |
Aug 2, 2023 | 20.81 | 20.86 | 20.74 | 20.75 | 20.25 | 3,700 |
Aug 1, 2023 | 20.98 | 21.17 | 20.98 | 21.11 | 20.60 | 5,800 |
Jul 31, 2023 | 21.33 | 21.39 | 21.25 | 21.33 | 20.81 | 3,700 |
Jul 28, 2023 | 21.17 | 21.27 | 21.17 | 21.19 | 20.68 | 3,100 |
Jul 27, 2023 | 21.12 | 21.22 | 20.94 | 20.94 | 20.44 | 30,700 |
Jul 26, 2023 | 21.05 | 21.24 | 21.05 | 21.19 | 20.68 | 8,200 |
Jul 25, 2023 | 20.98 | 21.09 | 20.98 | 21.05 | 20.54 | 5,600 |
Jul 24, 2023 | 20.80 | 21.02 | 20.77 | 20.95 | 20.44 | 4,500 |
Jul 21, 2023 | 20.87 | 20.93 | 20.75 | 20.92 | 20.41 | 5,700 |
Jul 20, 2023 | 20.90 | 20.97 | 20.80 | 20.81 | 20.30 | 11,300 |
Jul 19, 2023 | 20.84 | 20.95 | 20.80 | 20.90 | 20.39 | 4,300 |
Jul 18, 2023 | 20.83 | 20.89 | 20.75 | 20.81 | 20.30 | 5,000 |
Jul 17, 2023 | 20.68 | 20.84 | 20.66 | 20.81 | 20.30 | 3,600 |
Jul 14, 2023 | 20.72 | 20.79 | 20.61 | 20.75 | 20.25 | 34,900 |
Jul 13, 2023 | 20.80 | 20.85 | 20.67 | 20.82 | 20.31 | 9,000 |
Jul 12, 2023 | 20.33 | 20.59 | 20.33 | 20.58 | 20.08 | 4,700 |
Jul 11, 2023 | 19.92 | 20.13 | 19.90 | 20.13 | 19.64 | 5,100 |
Jul 10, 2023 | 19.99 | 19.99 | 19.83 | 19.92 | 19.43 | 3,700 |
Jul 7, 2023 | 19.76 | 20.04 | 19.70 | 20.01 | 19.52 | 7,300 |
Jul 6, 2023 | 19.82 | 19.96 | 19.52 | 19.70 | 19.22 | 23,900 |
Jul 5, 2023 | 20.29 | 20.30 | 19.92 | 19.92 | 19.44 | 12,300 |
Jul 3, 2023 | 20.38 | 20.43 | 20.22 | 20.27 | 19.78 | 12,200 |
Jun 30, 2023 | 19.99 | 20.13 | 19.99 | 20.12 | 19.63 | 5,200 |
Jun 29, 2023 | 19.74 | 19.97 | 19.74 | 19.86 | 19.38 | 8,900 |
Jun 28, 2023 | 19.88 | 19.88 | 19.76 | 19.82 | 19.34 | 2,200 |
Jun 27, 2023 | 19.93 | 20.03 | 19.87 | 19.97 | 19.48 | 1,900 |
Jun 26, 2023 | 19.81 | 19.83 | 19.75 | 19.83 | 19.35 | 3,900 |
Jun 23, 2023 | 19.77 | 19.84 | 19.58 | 19.78 | 19.30 | 17,800 |
Jun 22, 2023 | 0.66 Dividend | |||||
Jun 22, 2023 | 19.90 | 20.16 | 19.90 | 20.07 | 19.58 | 10,400 |
Jun 21, 2023 | 20.74 | 20.89 | 20.68 | 20.83 | 19.68 | 1,900 |
Jun 20, 2023 | 20.85 | 20.85 | 20.64 | 20.72 | 19.57 | 77,800 |
Jun 16, 2023 | 20.97 | 21.00 | 20.90 | 20.94 | 19.78 | 4,500 |
Jun 15, 2023 | 20.86 | 21.01 | 20.80 | 20.97 | 19.80 | 13,300 |
Jun 14, 2023 | 20.71 | 20.89 | 20.66 | 20.74 | 19.59 | 8,900 |
Jun 13, 2023 | 20.55 | 20.65 | 20.48 | 20.58 | 19.44 | 6,600 |
Jun 12, 2023 | 20.42 | 20.54 | 20.41 | 20.50 | 19.36 | 3,700 |
Jun 9, 2023 | 20.50 | 20.58 | 20.48 | 20.57 | 19.43 | 7,100 |
Jun 8, 2023 | 20.36 | 20.65 | 20.29 | 20.52 | 19.38 | 4,700 |
Jun 7, 2023 | 20.37 | 20.50 | 20.32 | 20.40 | 19.27 | 8,800 |
Jun 6, 2023 | 20.37 | 20.50 | 20.26 | 20.49 | 19.36 | 8,700 |
Jun 5, 2023 | 20.23 | 20.41 | 20.20 | 20.26 | 19.14 | 13,100 |
Jun 2, 2023 | 20.31 | 20.42 | 20.25 | 20.39 | 19.26 | 4,300 |
Jun 1, 2023 | 19.92 | 19.99 | 19.82 | 19.99 | 18.88 | 1,800 |
May 31, 2023 | 19.75 | 19.84 | 19.55 | 19.67 | 18.59 | 4,200 |
May 30, 2023 | 19.94 | 20.05 | 19.87 | 20.01 | 18.91 | 5,800 |
May 26, 2023 | 20.14 | 20.36 | 20.13 | 20.26 | 19.14 | 3,500 |
May 25, 2023 | 20.18 | 20.18 | 20.02 | 20.10 | 18.99 | 1,400 |
May 24, 2023 | 20.21 | 20.34 | 20.16 | 20.25 | 19.12 | 11,600 |
May 23, 2023 | 20.44 | 20.56 | 20.39 | 20.48 | 19.35 | 6,700 |
May 22, 2023 | 20.60 | 20.77 | 20.56 | 20.66 | 19.52 | 7,300 |
May 19, 2023 | 20.56 | 20.63 | 20.50 | 20.52 | 19.38 | 7,000 |
May 18, 2023 | 20.50 | 20.56 | 20.35 | 20.48 | 19.35 | 12,000 |
May 17, 2023 | 20.40 | 20.68 | 20.38 | 20.58 | 19.44 | 14,500 |
May 16, 2023 | 20.69 | 20.70 | 20.51 | 20.56 | 19.42 | 6,900 |
May 15, 2023 | 20.62 | 20.72 | 20.62 | 20.72 | 19.57 | 2,100 |
May 12, 2023 | 20.73 | 20.73 | 20.53 | 20.66 | 19.52 | 8,200 |
May 11, 2023 | 20.59 | 20.77 | 20.52 | 20.71 | 19.56 | 5,800 |
May 10, 2023 | 20.92 | 20.92 | 20.76 | 20.78 | 19.63 | 5,400 |
May 9, 2023 | 20.85 | 20.90 | 20.76 | 20.80 | 19.65 | 14,300 |
May 8, 2023 | 20.89 | 20.90 | 20.87 | 20.88 | 19.72 | 4,200 |
May 5, 2023 | 20.81 | 20.87 | 20.71 | 20.87 | 19.71 | 5,300 |
May 4, 2023 | 20.42 | 20.51 | 20.39 | 20.39 | 19.26 | 3,700 |
May 3, 2023 | 20.39 | 20.60 | 20.26 | 20.49 | 19.36 | 12,700 |
May 2, 2023 | 20.50 | 20.50 | 20.31 | 20.34 | 19.21 | 3,100 |
May 1, 2023 | 20.66 | 20.80 | 20.59 | 20.59 | 19.45 | 14,400 |
Apr 28, 2023 | 20.75 | 20.79 | 20.61 | 20.67 | 19.53 | 6,500 |
Apr 27, 2023 | 20.76 | 20.83 | 20.76 | 20.83 | 19.68 | 900 |
Apr 26, 2023 | 20.57 | 20.60 | 20.56 | 20.58 | 19.44 | 1,100 |
Apr 25, 2023 | 20.65 | 20.72 | 20.50 | 20.54 | 19.40 | 10,900 |
Apr 24, 2023 | 20.70 | 20.81 | 20.65 | 20.71 | 19.56 | 6,100 |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.59
+2.95%
QLD ProShares Ultra QQQ
79.45
+2.69%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.59
+2.69%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.34
+2.69%
ITB iShares U.S. Home Construction ETF
105.88
+2.62%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.16
+2.51%
BLOK Amplify Transformational Data Sharing ETF
32.99
+2.52%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.71
+2.51%
PSI Invesco Semiconductors ETF
52.10
+2.37%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.39
+2.49%
XHB SPDR S&P Homebuilders ETF
103.36
+2.41%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.25
+2.35%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.13
+2.26%
CNRG SPDR Kensho Clean Power ETF
58.68
+2.27%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.89
+2.25%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
100.93
+2.22%
XSD SPDR S&P Semiconductor ETF
210.46
+1.86%
XSMO Invesco S&P SmallCap Momentum ETF
58.19
+2.12%
XMMO Invesco S&P MidCap Momentum ETF
109.91
+2.03%
PSCT Invesco S&P SmallCap Information Technology ETF
43.71
+1.93%
PHO Invesco Water Resources ETF
64.98
+2.01%
SMH VanEck Semiconductor ETF
206.88
+1.90%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.59
+1.97%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.10
+1.92%
SOXX iShares Semiconductor ETF
205.39
+1.85%
PSC Principal U.S. Small-Cap ETF
47.41
+1.91%
FCOM Fidelity MSCI Communication Services Index ETF
49.20
+1.91%
XAR SPDR S&P Aerospace & Defense ETF
135.39
+1.90%
FIW First Trust Water ETF
100.11
+1.89%
FV First Trust Dorsey Wright Focus 5 ETF
53.81
+1.73%
FTXL First Trust Nasdaq Semiconductor ETF
82.59
+1.87%
SLYG SPDR S&P 600 Small Cap Growth ETF
83.82
+1.78%
QGRO American Century U.S. Quality Growth ETF
80.92
+1.86%
GDX VanEck Gold Miners ETF
33.10
+1.74%
EES WisdomTree U.S. SmallCap Earnings Fund
47.83
+1.83%
EWD iShares MSCI Sweden ETF
39.45
+1.83%
FXL First Trust Technology AlphaDEX Fund
126.87
+1.83%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
CIBR First Trust NASDAQ Cybersecurity ETF
54.14
+1.64%
SPHB Invesco S&P 500 High Beta ETF
82.24
+1.73%
SLYV SPDR S&P 600 Small Cap Value ETF
79.21
+1.76%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.22
+1.77%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.62
+1.75%
IGM iShares Expanded Tech Sector ETF
82.21
+1.64%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
IJR iShares Core S&P Small-Cap ETF
105.86
+1.68%
NULG Nuveen ESG Large-Cap Growth ETF
72.59
+1.71%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.13
+1.70%
DALI First Trust Dorsey Wright DALI 1 ETF
22.73
+1.70%
IJS iShares S&P Small-Cap 600 Value ETF
98.06
+1.69%
FTEC Fidelity MSCI Information Technology Index ETF
146.49
+1.55%
SMMD iShares Russell 2500 ETF
62.03
+1.64%
CQQQ Invesco China Technology ETF
31.94
+1.77%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.63
+1.60%
IYW iShares U.S. Technology ETF
128.16
+1.52%
PEXL Pacer US Export Leaders ETF
47.24
+1.63%
ISMD Inspire Small/Mid Cap ETF
34.16
+1.62%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.09
+1.60%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.40
+1.59%
IMCG iShares Morningstar Mid-Cap Growth ETF
66.96
+1.52%
SECT Main Sector Rotation ETF
48.55
+1.57%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.45
+1.57%
SCHG Schwab U.S. Large-Cap Growth ETF
89.14
+1.45%
ONEQ Fidelity Nasdaq Composite Index ETF
61.74
+1.50%
VB Vanguard Small-Cap Index Fund ETF Shares
216.75
+1.50%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
292.84
+1.40%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.35
+1.63%
VUG Vanguard Growth Index Fund ETF Shares
330.32
+1.45%
ECH iShares MSCI Chile ETF
26.66
+1.58%
FYX First Trust Small Cap Core AlphaDEX Fund
89.33
+1.50%
ILCG iShares Morningstar Growth ETF
72.46
+1.50%
IHI iShares U.S. Medical Devices ETF
55.56
+1.57%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.68
+1.76%
FHLC Fidelity MSCI Health Care Index ETF
66.53
+1.42%
IXN iShares Global Tech ETF
70.41
+1.49%
MGK Vanguard Mega Cap Growth Index Fund
274.32
+1.42%
PPA Invesco Aerospace & Defense ETF
100.36
+1.37%
THD iShares MSCI Thailand ETF
57.87
+1.48%
FIVG Defiance 5G Next Gen Connectivity ETF
36.30
+1.48%
VHT Vanguard Health Care Index Fund ETF Shares
258.15
+1.42%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.45
+1.48%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.77
+1.40%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.18
+1.61%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.43
+1.45%
SPMO Invesco S&P 500 Momentum ETF
76.75
+1.41%
XLI Industrial Select Sector SPDR Fund
123.10
+1.42%
IUSG iShares Core S&P U.S. Growth ETF
112.61
+1.33%
VGT Vanguard Information Technology Index Fund ETF Shares
493.09
+1.36%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.35
+1.38%
IYH iShares U.S. Healthcare ETF
59.26
+1.42%
FYT First Trust Small Cap Value AlphaDEX Fund
52.28
+1.45%
IVW iShares S&P 500 Growth ETF
81.23
+1.38%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.27
+1.45%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
36.29
+1.45%
KURE KraneShares MSCI All China Health Care Index ETF
14.10
+0.47%
QQQ Invesco QQQ Trust
424.68
+1.40%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
98.28
+1.43%
QTUM Defiance Quantum ETF
56.88
+1.43%
PSCI Invesco S&P SmallCap Industrials ETF
121.68
+1.42%