NYSEArca - Delayed Quote • USD
VanEck Natural Resources ETF (HAP)
At close: April 22 at 1:49 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 22, 2024 | 50.43 | 51.11 | 50.43 | 51.05 | 51.05 | 5,900 |
Apr 19, 2024 | 50.62 | 51.11 | 50.62 | 50.99 | 50.99 | 2,300 |
Apr 18, 2024 | 50.83 | 50.88 | 50.55 | 50.62 | 50.62 | 3,300 |
Apr 17, 2024 | 50.56 | 50.58 | 50.55 | 50.55 | 50.55 | 1,100 |
Apr 16, 2024 | 50.10 | 50.40 | 50.10 | 50.28 | 50.28 | 900 |
Apr 15, 2024 | 51.25 | 51.35 | 50.89 | 50.91 | 50.91 | 2,600 |
Apr 12, 2024 | 51.95 | 51.95 | 51.19 | 51.19 | 51.19 | 1,200 |
Apr 11, 2024 | 51.83 | 52.18 | 51.63 | 52.09 | 52.09 | 3,700 |
Apr 10, 2024 | 51.99 | 52.32 | 51.69 | 52.11 | 52.11 | 28,800 |
Apr 9, 2024 | 52.63 | 52.63 | 52.39 | 52.63 | 52.63 | 7,200 |
Apr 8, 2024 | 52.23 | 52.36 | 52.06 | 52.28 | 52.28 | 1,700 |
Apr 5, 2024 | 51.67 | 52.04 | 51.57 | 52.04 | 52.04 | 15,300 |
Apr 4, 2024 | 51.98 | 52.20 | 51.64 | 51.66 | 51.66 | 1,800 |
Apr 3, 2024 | 51.55 | 51.82 | 51.47 | 51.75 | 51.75 | 31,900 |
Apr 2, 2024 | 51.16 | 51.31 | 51.07 | 51.31 | 51.31 | 3,200 |
Apr 1, 2024 | 51.27 | 51.27 | 50.96 | 51.04 | 51.04 | 1,900 |
Mar 28, 2024 | 50.90 | 50.94 | 50.90 | 50.93 | 50.93 | 2,600 |
Mar 27, 2024 | 50.00 | 50.63 | 50.00 | 50.63 | 50.63 | 3,900 |
Mar 26, 2024 | 50.01 | 50.01 | 49.75 | 49.76 | 49.76 | 7,200 |
Mar 25, 2024 | 50.04 | 50.07 | 49.97 | 50.00 | 50.00 | 9,300 |
Mar 22, 2024 | 49.92 | 49.92 | 49.80 | 49.82 | 49.82 | 1,700 |
Mar 21, 2024 | 50.19 | 50.19 | 50.01 | 50.04 | 50.04 | 5,200 |
Mar 20, 2024 | 49.36 | 49.95 | 49.36 | 49.87 | 49.87 | 3,400 |
Mar 19, 2024 | 49.22 | 49.29 | 49.19 | 49.27 | 49.27 | 3,000 |
Mar 18, 2024 | 49.03 | 49.15 | 48.96 | 49.11 | 49.11 | 1,100 |
Mar 15, 2024 | 49.00 | 49.02 | 48.91 | 49.02 | 49.02 | 3,900 |
Mar 14, 2024 | 48.80 | 48.82 | 48.63 | 48.82 | 48.82 | 4,300 |
Mar 13, 2024 | 48.57 | 49.10 | 48.57 | 48.95 | 48.95 | 8,400 |
Mar 12, 2024 | 48.41 | 48.48 | 48.22 | 48.41 | 48.41 | 3,700 |
Mar 11, 2024 | 48.03 | 48.40 | 48.03 | 48.40 | 48.40 | 1,600 |
Mar 8, 2024 | 48.43 | 48.43 | 48.19 | 48.32 | 48.32 | 4,700 |
Mar 7, 2024 | 48.08 | 48.48 | 48.08 | 48.37 | 48.37 | 7,200 |
Mar 6, 2024 | 47.95 | 48.08 | 47.84 | 47.88 | 47.88 | 12,700 |
Mar 5, 2024 | 47.68 | 47.69 | 47.35 | 47.47 | 47.47 | 11,300 |
Mar 4, 2024 | 47.68 | 47.68 | 47.46 | 47.46 | 47.46 | 44,200 |
Mar 1, 2024 | 47.50 | 47.82 | 47.50 | 47.77 | 47.77 | 6,600 |
Feb 29, 2024 | 47.28 | 47.33 | 47.19 | 47.27 | 47.27 | 27,900 |
Feb 28, 2024 | 47.09 | 47.27 | 46.99 | 47.01 | 47.01 | 5,800 |
Feb 27, 2024 | 47.35 | 47.35 | 47.17 | 47.26 | 47.26 | 6,000 |
Feb 26, 2024 | 47.13 | 47.22 | 47.08 | 47.17 | 47.17 | 7,000 |
Feb 23, 2024 | 47.25 | 47.45 | 47.13 | 47.40 | 47.40 | 5,100 |
Feb 22, 2024 | 47.14 | 47.37 | 47.10 | 47.33 | 47.33 | 10,100 |
Feb 21, 2024 | 46.84 | 47.19 | 46.84 | 47.19 | 47.19 | 6,400 |
Feb 20, 2024 | 47.09 | 47.09 | 46.80 | 46.86 | 46.86 | 3,200 |
Feb 16, 2024 | 47.04 | 47.31 | 47.04 | 47.12 | 47.12 | 5,400 |
Feb 15, 2024 | 46.51 | 47.03 | 46.51 | 47.03 | 47.03 | 8,500 |
Feb 14, 2024 | 46.31 | 46.43 | 46.17 | 46.36 | 46.36 | 8,500 |
Feb 13, 2024 | 46.60 | 46.60 | 45.89 | 46.06 | 46.06 | 7,200 |
Feb 12, 2024 | 46.78 | 47.09 | 46.78 | 46.97 | 46.97 | 1,900 |
Feb 9, 2024 | 46.36 | 46.52 | 46.36 | 46.49 | 46.49 | 13,900 |
Feb 8, 2024 | 46.60 | 46.70 | 46.53 | 46.67 | 46.67 | 2,400 |
Feb 7, 2024 | 46.74 | 46.80 | 46.61 | 46.75 | 46.75 | 32,800 |
Feb 6, 2024 | 46.70 | 46.85 | 46.70 | 46.75 | 46.75 | 5,200 |
Feb 5, 2024 | 46.43 | 46.52 | 46.34 | 46.45 | 46.45 | 2,300 |
Feb 2, 2024 | 47.14 | 47.14 | 46.88 | 46.98 | 46.98 | 11,400 |
Feb 1, 2024 | 47.28 | 47.59 | 47.20 | 47.38 | 47.38 | 4,300 |
Jan 31, 2024 | 47.47 | 47.55 | 46.89 | 46.90 | 46.90 | 10,600 |
Jan 30, 2024 | 47.09 | 47.50 | 47.05 | 47.48 | 47.48 | 18,000 |
Jan 29, 2024 | 47.23 | 47.40 | 47.02 | 47.40 | 47.40 | 9,300 |
Jan 26, 2024 | 47.10 | 47.24 | 46.94 | 47.16 | 47.16 | 13,200 |
Jan 25, 2024 | 46.70 | 46.89 | 46.56 | 46.89 | 46.89 | 6,800 |
Jan 24, 2024 | 46.74 | 46.74 | 46.42 | 46.46 | 46.46 | 4,200 |
Jan 23, 2024 | 45.99 | 46.24 | 45.99 | 46.16 | 46.16 | 10,100 |
Jan 22, 2024 | 45.90 | 46.01 | 45.89 | 45.91 | 45.91 | 7,800 |
Jan 19, 2024 | 46.10 | 46.25 | 45.90 | 46.24 | 46.24 | 9,300 |
Jan 18, 2024 | 45.96 | 46.18 | 45.95 | 46.17 | 46.17 | 8,100 |
Jan 17, 2024 | 46.21 | 46.26 | 46.01 | 46.10 | 46.10 | 141,200 |
Jan 16, 2024 | 47.32 | 47.33 | 46.67 | 46.67 | 46.67 | 4,800 |
Jan 12, 2024 | 48.00 | 48.00 | 47.60 | 47.68 | 47.68 | 242,200 |
Jan 11, 2024 | 47.72 | 47.72 | 47.31 | 47.45 | 47.45 | 62,000 |
Jan 10, 2024 | 47.65 | 47.66 | 47.52 | 47.58 | 47.58 | 8,800 |
Jan 9, 2024 | 47.90 | 47.90 | 47.79 | 47.85 | 47.85 | 4,800 |
Jan 8, 2024 | 48.00 | 48.54 | 47.91 | 48.44 | 48.44 | 11,700 |
Jan 5, 2024 | 48.57 | 48.87 | 48.48 | 48.59 | 48.59 | 7,500 |
Jan 4, 2024 | 48.94 | 48.94 | 48.53 | 48.57 | 48.57 | 16,900 |
Jan 3, 2024 | 48.65 | 49.02 | 48.62 | 48.81 | 48.81 | 11,800 |
Jan 2, 2024 | 48.70 | 49.10 | 48.70 | 48.74 | 48.74 | 5,500 |
Dec 29, 2023 | 48.72 | 48.84 | 48.61 | 48.81 | 48.81 | 25,800 |
Dec 28, 2023 | 49.00 | 49.13 | 48.81 | 48.83 | 48.83 | 88,900 |
Dec 27, 2023 | 49.17 | 49.22 | 49.01 | 49.14 | 49.14 | 30,600 |
Dec 26, 2023 | 48.80 | 49.12 | 48.80 | 49.01 | 49.01 | 8,100 |
Dec 22, 2023 | 48.77 | 48.86 | 48.63 | 48.63 | 48.63 | 11,900 |
Dec 21, 2023 | 48.23 | 48.42 | 48.14 | 48.42 | 48.42 | 33,500 |
Dec 20, 2023 | 48.54 | 48.62 | 47.88 | 47.88 | 47.88 | 40,300 |
Dec 19, 2023 | 48.10 | 48.56 | 48.10 | 48.55 | 48.55 | 103,000 |
Dec 18, 2023 | 1.60 Dividend | |||||
Dec 18, 2023 | 48.20 | 48.20 | 47.85 | 47.85 | 47.85 | 2,600 |
Dec 15, 2023 | 49.51 | 49.51 | 49.10 | 49.18 | 47.58 | 37,800 |
Dec 14, 2023 | 49.02 | 49.66 | 49.02 | 49.53 | 47.92 | 18,200 |
Dec 13, 2023 | 47.53 | 48.47 | 47.32 | 48.47 | 46.90 | 47,400 |
Dec 12, 2023 | 47.34 | 47.42 | 47.23 | 47.42 | 45.88 | 1,400 |
Dec 11, 2023 | 47.88 | 47.96 | 47.79 | 47.94 | 46.38 | 16,800 |
Dec 8, 2023 | 47.74 | 48.08 | 47.74 | 47.99 | 46.43 | 48,200 |
Dec 7, 2023 | 47.91 | 47.94 | 47.73 | 47.78 | 46.23 | 18,600 |
Dec 6, 2023 | 47.98 | 47.98 | 47.64 | 47.64 | 46.09 | 14,000 |
Dec 5, 2023 | 48.31 | 48.31 | 47.94 | 47.94 | 46.38 | 14,100 |
Dec 4, 2023 | 48.55 | 48.82 | 48.43 | 48.52 | 46.94 | 32,800 |
Dec 1, 2023 | 48.76 | 49.19 | 48.76 | 49.06 | 47.47 | 14,100 |
Nov 30, 2023 | 48.41 | 48.48 | 48.30 | 48.48 | 46.90 | 9,400 |
Nov 29, 2023 | 48.56 | 48.56 | 48.25 | 48.30 | 46.73 | 6,700 |
Nov 28, 2023 | 48.29 | 48.67 | 48.26 | 48.47 | 46.90 | 2,500 |
Nov 27, 2023 | 48.25 | 48.31 | 48.13 | 48.27 | 46.70 | 8,600 |
Nov 24, 2023 | 48.49 | 48.49 | 48.49 | 48.49 | 46.91 | 300 |
Nov 22, 2023 | 47.96 | 48.31 | 47.96 | 48.29 | 46.72 | 43,800 |
Nov 21, 2023 | 48.40 | 48.54 | 48.40 | 48.52 | 46.94 | 7,300 |
Nov 20, 2023 | 48.67 | 48.70 | 48.54 | 48.55 | 46.97 | 152,700 |
Nov 17, 2023 | 48.24 | 48.64 | 48.24 | 48.55 | 46.97 | 113,500 |
Nov 16, 2023 | 48.18 | 48.18 | 47.75 | 47.85 | 46.30 | 5,900 |
Nov 15, 2023 | 48.50 | 48.78 | 48.39 | 48.39 | 46.82 | 2,600 |
Nov 14, 2023 | 48.10 | 48.42 | 48.10 | 48.29 | 46.72 | 7,700 |
Nov 13, 2023 | 46.99 | 47.27 | 46.99 | 47.20 | 45.67 | 3,700 |
Nov 10, 2023 | 46.90 | 47.10 | 46.80 | 47.04 | 45.51 | 7,700 |
Nov 9, 2023 | 47.20 | 47.20 | 46.74 | 46.74 | 45.22 | 12,300 |
Nov 8, 2023 | 46.98 | 47.00 | 46.82 | 46.86 | 45.34 | 14,800 |
Nov 7, 2023 | 47.64 | 47.64 | 47.21 | 47.28 | 45.74 | 8,300 |
Nov 6, 2023 | 48.44 | 48.50 | 48.20 | 48.20 | 46.63 | 5,700 |
Nov 3, 2023 | 48.57 | 48.69 | 48.42 | 48.52 | 46.94 | 18,100 |
Nov 2, 2023 | 48.31 | 48.37 | 48.28 | 48.35 | 46.78 | 2,200 |
Nov 1, 2023 | 47.11 | 47.31 | 46.98 | 47.19 | 45.66 | 15,600 |
Oct 31, 2023 | 47.01 | 47.03 | 46.81 | 46.96 | 45.43 | 10,600 |
Oct 30, 2023 | 46.96 | 47.39 | 46.90 | 47.15 | 45.62 | 21,200 |
Oct 27, 2023 | 47.39 | 47.39 | 46.78 | 46.84 | 45.32 | 5,700 |
Oct 26, 2023 | 47.16 | 47.35 | 47.13 | 47.20 | 45.67 | 11,700 |
Oct 25, 2023 | 47.35 | 47.43 | 47.24 | 47.31 | 45.77 | 14,400 |
Oct 24, 2023 | 47.54 | 47.75 | 47.49 | 47.49 | 45.95 | 6,800 |
Oct 23, 2023 | 47.68 | 47.68 | 47.36 | 47.40 | 45.86 | 28,300 |
Oct 20, 2023 | 48.44 | 48.49 | 47.98 | 47.98 | 46.42 | 3,700 |
Oct 19, 2023 | 48.77 | 49.11 | 48.66 | 48.73 | 47.15 | 14,700 |
Oct 18, 2023 | 49.28 | 49.33 | 48.89 | 49.02 | 47.43 | 406,100 |
Oct 17, 2023 | 48.82 | 49.53 | 48.82 | 49.41 | 47.80 | 3,900 |
Oct 16, 2023 | 48.95 | 49.18 | 48.95 | 49.13 | 47.53 | 7,300 |
Oct 13, 2023 | 48.60 | 48.72 | 48.43 | 48.59 | 47.01 | 20,900 |
Oct 12, 2023 | 48.38 | 48.38 | 48.14 | 48.21 | 46.64 | 16,000 |
Oct 11, 2023 | 48.33 | 48.68 | 48.33 | 48.68 | 47.10 | 3,000 |
Oct 10, 2023 | 48.46 | 48.89 | 48.46 | 48.72 | 47.14 | 3,800 |
Oct 9, 2023 | 47.81 | 48.26 | 47.81 | 48.20 | 46.63 | 63,500 |
Oct 6, 2023 | 46.92 | 47.69 | 46.66 | 47.44 | 45.90 | 3,000 |
Oct 5, 2023 | 46.98 | 47.04 | 46.81 | 46.99 | 45.46 | 12,000 |
Oct 4, 2023 | 47.18 | 47.18 | 46.72 | 47.01 | 45.48 | 6,300 |
Oct 3, 2023 | 47.64 | 47.64 | 47.45 | 47.59 | 46.04 | 4,800 |
Oct 2, 2023 | 48.88 | 48.88 | 47.96 | 48.08 | 46.52 | 4,100 |
Sep 29, 2023 | 49.83 | 49.83 | 49.10 | 49.10 | 47.50 | 1,300 |
Sep 28, 2023 | 49.46 | 49.64 | 49.45 | 49.53 | 47.92 | 9,700 |
Sep 27, 2023 | 49.31 | 49.41 | 49.20 | 49.28 | 47.68 | 4,100 |
Sep 26, 2023 | 49.02 | 49.16 | 48.88 | 48.95 | 47.36 | 3,500 |
Sep 25, 2023 | 49.16 | 49.51 | 49.16 | 49.51 | 47.90 | 2,200 |
Sep 22, 2023 | 49.75 | 49.75 | 49.41 | 49.41 | 47.80 | 2,000 |
Sep 21, 2023 | 49.93 | 49.93 | 49.44 | 49.44 | 47.83 | 4,000 |
Sep 20, 2023 | 50.87 | 50.87 | 50.26 | 50.26 | 48.63 | 2,400 |
Sep 19, 2023 | 50.60 | 50.60 | 50.34 | 50.49 | 48.85 | 2,300 |
Sep 18, 2023 | 50.82 | 50.82 | 50.58 | 50.64 | 48.99 | 3,200 |
Sep 15, 2023 | 50.92 | 51.06 | 50.69 | 50.69 | 49.04 | 2,500 |
Sep 14, 2023 | 50.92 | 50.99 | 50.92 | 50.99 | 49.33 | 2,400 |
Sep 13, 2023 | 50.33 | 50.33 | 49.87 | 50.07 | 48.44 | 1,700 |
Sep 12, 2023 | 50.23 | 50.37 | 50.23 | 50.28 | 48.65 | 3,100 |
Sep 11, 2023 | 50.32 | 50.32 | 49.88 | 49.92 | 48.30 | 2,500 |
Sep 8, 2023 | 49.87 | 50.04 | 49.80 | 49.80 | 48.18 | 8,200 |
Sep 7, 2023 | 49.82 | 50.03 | 49.69 | 49.74 | 48.12 | 8,700 |
Sep 6, 2023 | 50.17 | 50.22 | 49.78 | 50.03 | 48.40 | 5,200 |
Sep 5, 2023 | 50.55 | 50.55 | 50.19 | 50.19 | 48.56 | 20,600 |
Sep 1, 2023 | 50.61 | 50.61 | 50.30 | 50.46 | 48.82 | 6,500 |
Aug 31, 2023 | 49.86 | 49.93 | 49.79 | 49.84 | 48.22 | 7,600 |
Aug 30, 2023 | 50.01 | 50.15 | 49.98 | 49.99 | 48.37 | 8,200 |
Aug 29, 2023 | 49.32 | 49.90 | 49.32 | 49.90 | 48.28 | 12,500 |
Aug 28, 2023 | 49.05 | 49.43 | 49.05 | 49.33 | 47.73 | 4,200 |
Aug 25, 2023 | 48.77 | 49.01 | 48.59 | 48.88 | 47.29 | 8,300 |
Aug 24, 2023 | 48.73 | 48.93 | 48.58 | 48.58 | 47.00 | 3,000 |
Aug 23, 2023 | 48.59 | 49.17 | 48.59 | 49.06 | 47.47 | 12,200 |
Aug 22, 2023 | 49.20 | 49.21 | 48.79 | 48.88 | 47.29 | 16,500 |
Aug 21, 2023 | 49.25 | 49.26 | 48.85 | 49.03 | 47.44 | 23,100 |
Aug 18, 2023 | 48.77 | 49.17 | 48.77 | 49.08 | 47.49 | 18,500 |
Aug 17, 2023 | 49.22 | 49.50 | 49.08 | 49.14 | 47.54 | 9,500 |
Aug 16, 2023 | 49.31 | 49.31 | 48.90 | 48.97 | 47.38 | 203,000 |
Aug 15, 2023 | 49.78 | 49.78 | 49.21 | 49.21 | 47.61 | 4,000 |
Aug 14, 2023 | 50.16 | 50.16 | 49.89 | 50.15 | 48.52 | 2,700 |
Aug 11, 2023 | 50.37 | 50.49 | 50.34 | 50.45 | 48.81 | 75,000 |
Aug 10, 2023 | 50.73 | 50.73 | 50.34 | 50.41 | 48.77 | 7,800 |
Aug 9, 2023 | 50.40 | 50.77 | 50.40 | 50.48 | 48.84 | 1,500 |
Aug 8, 2023 | 49.69 | 50.12 | 49.56 | 50.10 | 48.47 | 3,500 |
Aug 7, 2023 | 50.15 | 50.31 | 50.05 | 50.23 | 48.60 | 10,000 |
Aug 4, 2023 | 50.44 | 50.77 | 50.09 | 50.09 | 48.46 | 2,700 |
Aug 3, 2023 | 49.75 | 50.28 | 49.71 | 50.02 | 48.39 | 5,200 |
Aug 2, 2023 | 50.26 | 50.29 | 49.85 | 49.88 | 48.26 | 5,000 |
Aug 1, 2023 | 50.80 | 50.84 | 50.52 | 50.73 | 49.08 | 3,600 |
Jul 31, 2023 | 50.96 | 51.24 | 50.96 | 51.18 | 49.52 | 2,700 |
Jul 28, 2023 | 50.62 | 50.62 | 50.43 | 50.58 | 48.94 | 2,100 |
Jul 27, 2023 | 51.03 | 51.03 | 50.39 | 50.39 | 48.75 | 6,600 |
Jul 26, 2023 | 50.95 | 51.07 | 50.80 | 50.98 | 49.32 | 2,800 |
Jul 25, 2023 | 50.75 | 51.23 | 50.75 | 51.16 | 49.50 | 4,600 |
Jul 24, 2023 | 50.28 | 50.81 | 50.28 | 50.63 | 48.98 | 7,700 |
Jul 21, 2023 | 50.16 | 50.16 | 49.89 | 50.16 | 48.53 | 8,000 |
Jul 20, 2023 | 50.08 | 50.12 | 49.90 | 50.03 | 48.40 | 13,000 |
Jul 19, 2023 | 49.66 | 49.81 | 49.66 | 49.80 | 48.18 | 2,200 |
Jul 18, 2023 | 49.22 | 49.83 | 49.22 | 49.68 | 48.07 | 9,100 |
Jul 17, 2023 | 49.09 | 49.22 | 49.08 | 49.11 | 47.51 | 14,100 |
Jul 14, 2023 | 49.73 | 49.73 | 49.15 | 49.15 | 47.55 | 18,900 |
Jul 13, 2023 | 49.71 | 49.92 | 49.71 | 49.88 | 48.26 | 6,300 |
Jul 12, 2023 | 49.52 | 49.57 | 49.43 | 49.46 | 47.85 | 19,500 |
Jul 11, 2023 | 48.29 | 48.84 | 48.29 | 48.77 | 47.19 | 65,700 |
Jul 10, 2023 | 47.77 | 48.15 | 47.77 | 48.03 | 46.47 | 8,100 |
Jul 7, 2023 | 47.17 | 48.13 | 47.17 | 47.94 | 46.38 | 9,400 |
Jul 6, 2023 | 47.62 | 47.62 | 46.94 | 47.22 | 45.69 | 11,000 |
Jul 5, 2023 | 48.14 | 48.21 | 48.07 | 48.11 | 46.55 | 14,400 |
Jul 3, 2023 | 48.37 | 48.69 | 48.37 | 48.59 | 47.01 | 4,400 |
Jun 30, 2023 | 48.04 | 48.25 | 48.00 | 48.17 | 46.60 | 9,500 |
Jun 29, 2023 | 47.34 | 47.71 | 47.34 | 47.70 | 46.15 | 242,800 |
Jun 28, 2023 | 47.41 | 47.52 | 47.21 | 47.46 | 45.92 | 23,600 |
Jun 27, 2023 | 47.50 | 47.61 | 47.47 | 47.61 | 46.06 | 28,800 |
Jun 26, 2023 | 47.06 | 47.59 | 47.06 | 47.48 | 45.94 | 8,200 |
Jun 23, 2023 | 47.17 | 47.17 | 46.98 | 47.01 | 45.48 | 17,600 |
Jun 22, 2023 | 47.84 | 47.84 | 47.67 | 47.73 | 46.18 | 5,400 |
Jun 21, 2023 | 47.66 | 48.33 | 47.60 | 48.22 | 46.65 | 5,500 |
Jun 20, 2023 | 47.95 | 47.95 | 47.73 | 47.90 | 46.34 | 5,200 |
Jun 16, 2023 | 48.83 | 48.92 | 48.70 | 48.78 | 47.19 | 15,600 |
Jun 15, 2023 | 48.21 | 48.79 | 48.21 | 48.69 | 47.11 | 7,600 |
Jun 14, 2023 | 48.63 | 48.71 | 48.14 | 48.14 | 46.58 | 1,600 |
Jun 13, 2023 | 48.01 | 48.33 | 48.01 | 48.22 | 46.65 | 14,800 |
Jun 12, 2023 | 47.38 | 47.61 | 47.38 | 47.60 | 46.05 | 3,400 |
Jun 9, 2023 | 47.90 | 47.94 | 47.66 | 47.69 | 46.14 | 6,800 |
Jun 8, 2023 | 47.82 | 47.90 | 47.56 | 47.90 | 46.34 | 2,800 |
Jun 7, 2023 | 47.74 | 47.84 | 47.71 | 47.78 | 46.23 | 2,200 |
Jun 6, 2023 | 46.61 | 47.36 | 46.61 | 47.36 | 45.82 | 12,700 |
Jun 5, 2023 | 47.27 | 47.27 | 46.85 | 46.86 | 45.34 | 2,400 |
Jun 2, 2023 | 46.69 | 47.17 | 46.69 | 47.14 | 45.61 | 4,100 |
Jun 1, 2023 | 45.68 | 46.06 | 45.68 | 45.92 | 44.43 | 6,700 |
May 31, 2023 | 45.33 | 45.33 | 45.16 | 45.25 | 43.78 | 5,300 |
May 30, 2023 | 45.91 | 45.94 | 45.66 | 45.83 | 44.34 | 2,200 |
May 26, 2023 | 46.42 | 46.58 | 46.22 | 46.41 | 44.90 | 3,700 |
May 25, 2023 | 46.34 | 46.34 | 45.97 | 46.15 | 44.65 | 4,000 |
May 24, 2023 | 47.04 | 47.04 | 46.65 | 46.65 | 45.13 | 21,100 |
May 23, 2023 | 47.13 | 47.48 | 47.09 | 47.19 | 45.66 | 341,100 |
May 22, 2023 | 47.29 | 47.44 | 47.18 | 47.27 | 45.73 | 6,400 |
May 19, 2023 | 47.56 | 47.56 | 47.29 | 47.34 | 45.80 | 4,500 |
May 18, 2023 | 47.17 | 47.31 | 46.90 | 47.31 | 45.77 | 9,500 |
May 17, 2023 | 47.03 | 47.53 | 47.00 | 47.37 | 45.83 | 8,700 |
May 16, 2023 | 47.65 | 47.65 | 46.98 | 46.98 | 45.45 | 3,400 |
May 15, 2023 | 47.61 | 48.03 | 47.61 | 47.88 | 46.32 | 5,000 |
May 12, 2023 | 47.61 | 47.71 | 47.34 | 47.51 | 45.97 | 9,800 |
May 11, 2023 | 47.72 | 47.72 | 47.35 | 47.53 | 45.99 | 7,100 |
May 10, 2023 | 48.81 | 48.81 | 48.08 | 48.37 | 46.80 | 1,900 |
May 9, 2023 | 48.37 | 48.73 | 48.37 | 48.61 | 47.03 | 3,700 |
May 8, 2023 | 49.14 | 49.15 | 48.71 | 48.71 | 47.13 | 2,400 |
May 5, 2023 | 48.24 | 48.94 | 48.24 | 48.78 | 47.19 | 9,300 |
May 4, 2023 | 48.14 | 48.14 | 47.74 | 47.76 | 46.21 | 7,200 |
May 3, 2023 | 48.20 | 48.55 | 48.09 | 48.09 | 46.53 | 6,600 |
May 2, 2023 | 48.90 | 48.90 | 47.91 | 48.37 | 46.80 | 28,500 |
May 1, 2023 | 49.41 | 49.41 | 49.24 | 49.25 | 47.65 | 5,000 |
Apr 28, 2023 | 48.89 | 49.48 | 48.89 | 49.45 | 47.84 | 23,000 |
Apr 27, 2023 | 48.58 | 49.08 | 48.54 | 49.04 | 47.45 | 6,100 |
Apr 26, 2023 | 49.04 | 49.04 | 48.50 | 48.58 | 47.00 | 30,100 |
Apr 25, 2023 | 49.43 | 49.43 | 48.84 | 48.86 | 47.27 | 3,600 |
Apr 24, 2023 | 49.59 | 49.96 | 49.59 | 49.89 | 48.27 | 3,900 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
32.18
+3.84%
CQQQ Invesco China Technology ETF
31.38
+3.29%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.25
+2.07%
QLD ProShares Ultra QQQ
77.37
+1.96%
SMH VanEck Semiconductor ETF
203.02
+1.91%
KCE SPDR S&P Capital Markets ETF
106.96
+1.72%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
112.88
+1.67%
SOXX iShares Semiconductor ETF
201.66
+1.65%
PTF Invesco Dorsey Wright Technology Momentum ETF
51.94
+1.60%
PSI Invesco Semiconductors ETF
50.89
+1.58%
BLCN Siren Nasdaq NexGen Economy ETF
25.64
+1.54%
QTUM Defiance Quantum ETF
56.08
+1.54%
IYF iShares U.S. Financials ETF
92.67
+1.50%
IYG iShares U.S. Financial Services ETF
64.37
+1.50%
XSD SPDR S&P Semiconductor ETF
206.62
+1.49%
FTXL First Trust Nasdaq Semiconductor ETF
81.07
+1.48%
SDG iShares MSCI Global Sustainable Development Goals ETF
75.76
+1.46%
NUDM Nuveen ESG International Developed Markets Equity ETF
29.95
+1.46%
KURE KraneShares MSCI All China Health Care Index ETF
14.03
+1.44%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
54.97
+1.44%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.84
+1.43%
FXO First Trust Financials AlphaDEX Fund
45.49
+1.43%
IDHQ Invesco S&P International Developed Quality ETF
29.43
+1.41%
IDOG ALPS International Sector Dividend Dogs ETF
29.45
+1.41%
VGT Vanguard Information Technology Index Fund ETF Shares
486.46
+1.37%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.27
+1.37%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
98.74
+1.36%
HEDJ WisdomTree Europe Hedged Equity Fund
47.14
+1.35%
VFH Vanguard Financials Index Fund ETF Shares
99.06
+1.34%
DIVI Franklin International Core Dividend Tilt Index ETF
31.12
+1.34%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
46.48
+1.33%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
31.65
+1.31%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
33.74
+1.25%
HFXI IQ FTSE International Equity Currency Neutral ETF
26.13
+1.24%
ESGD iShares ESG Aware MSCI EAFE ETF
77.21
+1.23%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.50
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.26
+1.22%
FTEC Fidelity MSCI Information Technology Index ETF
144.25
+1.22%
IOO iShares Global 100 ETF
86.25
+1.22%
QEFA SPDR MSCI EAFE StrategicFactors ETF
73.83
+1.22%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.30
+1.22%
XLF Financial Select Sector SPDR Fund
40.87
+1.21%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.25
+1.21%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.18
+1.21%
IPAC iShares Core MSCI Pacific ETF
60.31
+1.21%
EWD iShares MSCI Sweden ETF
38.74
+1.20%
CIBR First Trust NASDAQ Cybersecurity ETF
53.26
+1.20%
IYW iShares U.S. Technology ETF
126.24
+1.19%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
48.57
+1.19%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.49
+1.19%
UTES Virtus Reaves Utilities ETF
48.41
+1.18%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.41
+1.18%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.39
+1.18%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
40.53
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.64
+1.17%
SPMO Invesco S&P 500 Momentum ETF
75.68
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.29
+1.16%
FLJH Franklin FTSE Japan Hedged ETF
30.53
+1.16%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.18
+1.16%
FDRR Fidelity Dividend ETF for Rising Rates
44.72
+1.15%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.22
+1.15%
EZM WisdomTree U.S. MidCap Earnings Fund
57.59
+1.15%
EWM iShares MSCI Malaysia ETF
22.01
+1.15%
FLN First Trust Latin America AlphaDEX Fund
19.49
+1.14%
SCHF Schwab International Equity ETF
37.63
+1.13%
SPHB Invesco S&P 500 High Beta ETF
80.84
+1.13%
IETC iShares U.S. Tech Independence Focused ETF
66.49
+1.13%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.98
+1.12%
RWK Invesco S&P MidCap 400 Revenue ETF
108.29
+1.12%
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.57
+1.12%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.34
+1.12%
IEFA iShares Core MSCI EAFE ETF
71.57
+1.12%
IQIN IQ 500 International ETF
33.41
+1.11%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
69.49
+1.11%
FNDF Schwab Fundamental International Large Company Index ETF
34.73
+1.11%
BOUT Innovator IBD Breakout Opportunities ETF
33.03
+1.11%
CZA Invesco Zacks Mid-Cap ETF
97.03
+1.10%
EWW iShares MSCI Mexico ETF
65.60
+1.09%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.27
+1.09%
PSCT Invesco S&P SmallCap Information Technology ETF
42.88
+1.08%
FTLS First Trust Long/Short Equity ETF
59.70
+1.08%
ONEQ Fidelity Nasdaq Composite Index ETF
60.83
+1.08%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
30.91
+1.08%
SMMD iShares Russell 2500 ETF
61.03
+1.08%
IDEV iShares Core MSCI International Developed Markets ETF
64.82
+1.08%
IGM iShares Expanded Tech Sector ETF
80.88
+1.07%
FIVG Defiance 5G Next Gen Connectivity ETF
35.77
+1.07%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.95
+1.07%
NURE Nuveen Short-Term REIT ETF
29.48
+1.07%
MOTG VanEck Morningstar Global Wide Moat ETF
34.79
+1.06%
CSM ProShares Large Cap Core Plus
57.75
+1.06%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.60
+1.06%
XLG Invesco S&P 500 Top 50 ETF
40.26
+1.05%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.44
+1.05%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
116.26
+1.05%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.11
+1.05%
IUSG iShares Core S&P U.S. Growth ETF
111.13
+1.05%
IPKW Invesco International BuyBack Achievers ETF
39.20
+1.04%
XMMO Invesco S&P MidCap Momentum ETF
107.72
+1.04%
VPU Vanguard Utilities Index Fund ETF Shares
143.09
+1.04%