Toronto - Free Realtime Quote • CAD
Horizons Active Global Dividend ETF Common (HAZ.TO)
As of 10:20 AM EDT. Market Open.
Currency in CAD 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 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 282 |
Apr 24, 2024 | 33.54 | 33.54 | 33.38 | 33.50 | 33.50 | 5,200 |
Apr 23, 2024 | 33.35 | 33.43 | 33.25 | 33.43 | 33.43 | 5,700 |
Apr 22, 2024 | 33.15 | 33.29 | 33.06 | 33.20 | 33.20 | 7,900 |
Apr 19, 2024 | 33.09 | 33.18 | 32.98 | 33.10 | 33.10 | 8,400 |
Apr 18, 2024 | 33.22 | 33.23 | 33.08 | 33.08 | 33.08 | 2,000 |
Apr 17, 2024 | 33.37 | 33.37 | 33.15 | 33.17 | 33.17 | 3,300 |
Apr 16, 2024 | 33.54 | 33.57 | 33.38 | 33.55 | 33.55 | 3,400 |
Apr 15, 2024 | 33.65 | 33.83 | 33.35 | 33.37 | 33.37 | 2,800 |
Apr 12, 2024 | 33.61 | 33.74 | 33.57 | 33.60 | 33.60 | 4,400 |
Apr 11, 2024 | 33.68 | 33.80 | 33.64 | 33.79 | 33.79 | 1,900 |
Apr 10, 2024 | 33.54 | 33.61 | 33.50 | 33.61 | 33.61 | 1,800 |
Apr 9, 2024 | 33.76 | 33.76 | 33.45 | 33.51 | 33.51 | 1,100 |
Apr 8, 2024 | 33.68 | 33.68 | 33.61 | 33.61 | 33.61 | 1,600 |
Apr 5, 2024 | 33.53 | 33.58 | 33.52 | 33.55 | 33.55 | 2,500 |
Apr 4, 2024 | 33.60 | 33.65 | 33.30 | 33.31 | 33.31 | 4,100 |
Apr 3, 2024 | 33.60 | 33.60 | 33.53 | 33.55 | 33.55 | 2,900 |
Apr 2, 2024 | 33.65 | 33.65 | 33.48 | 33.60 | 33.60 | 6,100 |
Apr 1, 2024 | 33.85 | 33.94 | 33.82 | 33.82 | 33.82 | 4,900 |
Mar 28, 2024 | 33.78 | 33.87 | 33.78 | 33.86 | 33.86 | 5,500 |
Mar 27, 2024 | 0.10 Dividend | |||||
Mar 27, 2024 | 33.88 | 33.88 | 33.75 | 33.78 | 33.78 | 4,200 |
Mar 26, 2024 | 33.94 | 33.94 | 33.80 | 33.80 | 33.70 | 2,100 |
Mar 25, 2024 | 34.03 | 34.03 | 33.87 | 33.87 | 33.77 | 6,600 |
Mar 22, 2024 | 34.05 | 34.12 | 34.03 | 34.07 | 33.97 | 5,300 |
Mar 21, 2024 | 34.08 | 34.14 | 33.97 | 33.97 | 33.87 | 10,500 |
Mar 20, 2024 | 33.91 | 33.93 | 33.82 | 33.93 | 33.83 | 9,200 |
Mar 19, 2024 | 33.85 | 33.85 | 33.83 | 33.83 | 33.73 | 2,800 |
Mar 18, 2024 | 33.56 | 33.72 | 33.56 | 33.72 | 33.62 | 500 |
Mar 15, 2024 | 33.64 | 33.64 | 33.58 | 33.62 | 33.52 | 5,800 |
Mar 14, 2024 | 33.70 | 33.84 | 33.69 | 33.84 | 33.74 | 4,000 |
Mar 13, 2024 | 33.82 | 33.82 | 33.67 | 33.71 | 33.61 | 4,200 |
Mar 12, 2024 | 33.60 | 33.78 | 33.60 | 33.78 | 33.68 | 700 |
Mar 11, 2024 | 33.52 | 33.52 | 33.38 | 33.49 | 33.39 | 2,300 |
Mar 8, 2024 | 33.84 | 33.84 | 33.50 | 33.53 | 33.43 | 2,700 |
Mar 7, 2024 | 33.61 | 33.87 | 33.61 | 33.85 | 33.75 | 1,900 |
Mar 6, 2024 | 33.77 | 33.77 | 33.53 | 33.59 | 33.49 | 2,800 |
Mar 5, 2024 | 33.72 | 33.72 | 33.59 | 33.59 | 33.49 | 2,800 |
Mar 4, 2024 | 33.81 | 33.85 | 33.76 | 33.76 | 33.66 | 5,300 |
Mar 1, 2024 | 33.59 | 33.74 | 33.57 | 33.72 | 33.62 | 6,100 |
Feb 29, 2024 | 33.44 | 33.46 | 33.40 | 33.46 | 33.36 | 7,300 |
Feb 28, 2024 | 33.59 | 33.59 | 33.35 | 33.38 | 33.28 | 3,200 |
Feb 27, 2024 | 33.39 | 33.43 | 33.30 | 33.41 | 33.31 | 5,200 |
Feb 26, 2024 | 33.54 | 33.54 | 33.40 | 33.42 | 33.32 | 6,100 |
Feb 23, 2024 | 33.38 | 33.48 | 33.35 | 33.45 | 33.35 | 12,300 |
Feb 22, 2024 | 33.07 | 33.36 | 33.07 | 33.31 | 33.21 | 2,200 |
Feb 21, 2024 | 32.74 | 32.94 | 32.67 | 32.94 | 32.84 | 10,000 |
Feb 20, 2024 | 32.87 | 32.87 | 32.72 | 32.83 | 32.73 | 5,500 |
Feb 16, 2024 | 32.68 | 32.88 | 32.68 | 32.78 | 32.68 | 8,000 |
Feb 15, 2024 | 32.70 | 32.74 | 32.67 | 32.71 | 32.61 | 5,500 |
Feb 14, 2024 | 32.62 | 32.62 | 32.51 | 32.62 | 32.52 | 8,100 |
Feb 13, 2024 | 32.42 | 32.54 | 32.32 | 32.52 | 32.42 | 7,800 |
Feb 12, 2024 | 32.72 | 32.72 | 32.50 | 32.52 | 32.42 | 10,200 |
Feb 9, 2024 | 32.52 | 32.66 | 32.52 | 32.62 | 32.52 | 4,800 |
Feb 8, 2024 | 32.43 | 32.53 | 32.42 | 32.53 | 32.43 | 8,600 |
Feb 7, 2024 | 32.27 | 32.47 | 32.27 | 32.46 | 32.36 | 5,400 |
Feb 6, 2024 | 32.40 | 32.40 | 32.34 | 32.35 | 32.25 | 3,000 |
Feb 5, 2024 | 32.33 | 32.45 | 32.30 | 32.45 | 32.35 | 1,100 |
Feb 2, 2024 | 32.09 | 32.45 | 32.09 | 32.43 | 32.33 | 2,100 |
Feb 1, 2024 | 32.15 | 32.30 | 32.14 | 32.29 | 32.19 | 1,600 |
Jan 31, 2024 | 32.22 | 32.22 | 32.10 | 32.10 | 32.00 | 5,500 |
Jan 30, 2024 | 32.38 | 32.38 | 32.23 | 32.25 | 32.15 | 2,300 |
Jan 29, 2024 | 32.29 | 32.29 | 32.14 | 32.23 | 32.13 | 3,800 |
Jan 26, 2024 | 32.18 | 32.25 | 32.16 | 32.19 | 32.09 | 8,300 |
Jan 25, 2024 | 32.20 | 32.20 | 32.14 | 32.17 | 32.07 | 2,700 |
Jan 24, 2024 | 32.19 | 32.24 | 32.19 | 32.24 | 32.14 | 3,200 |
Jan 23, 2024 | 31.89 | 31.93 | 31.79 | 31.93 | 31.83 | 6,200 |
Jan 22, 2024 | 31.95 | 31.97 | 31.81 | 31.92 | 31.82 | 19,100 |
Jan 19, 2024 | 31.51 | 31.74 | 31.51 | 31.73 | 31.63 | 3,200 |
Jan 18, 2024 | 31.39 | 31.56 | 31.38 | 31.55 | 31.45 | 1,800 |
Jan 17, 2024 | 31.34 | 31.34 | 31.22 | 31.23 | 31.13 | 5,800 |
Jan 16, 2024 | 31.39 | 31.39 | 31.30 | 31.37 | 31.27 | 8,000 |
Jan 15, 2024 | 31.25 | 31.42 | 31.25 | 31.42 | 31.32 | 1,400 |
Jan 12, 2024 | 31.25 | 31.30 | 31.21 | 31.30 | 31.20 | 3,100 |
Jan 11, 2024 | 31.24 | 31.24 | 31.05 | 31.14 | 31.05 | 3,700 |
Jan 10, 2024 | 31.00 | 31.14 | 31.00 | 31.13 | 31.04 | 6,000 |
Jan 9, 2024 | 31.05 | 31.05 | 30.89 | 31.01 | 30.92 | 16,900 |
Jan 8, 2024 | 30.95 | 31.06 | 30.88 | 31.02 | 30.93 | 21,400 |
Jan 5, 2024 | 30.90 | 30.90 | 30.75 | 30.84 | 30.75 | 3,200 |
Jan 4, 2024 | 30.89 | 31.01 | 30.87 | 30.87 | 30.78 | 6,400 |
Jan 3, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.75 | 200 |
Jan 2, 2024 | 30.90 | 31.12 | 30.90 | 30.91 | 30.82 | 4,700 |
Dec 29, 2023 | 30.91 | 30.91 | 30.90 | 30.90 | 30.81 | 500 |
Dec 28, 2023 | 0.12 Dividend | |||||
Dec 28, 2023 | 30.85 | 30.89 | 30.85 | 30.89 | 30.80 | 1,600 |
Dec 27, 2023 | 31.11 | 31.11 | 30.96 | 31.05 | 30.83 | 2,100 |
Dec 22, 2023 | 31.01 | 31.01 | 30.97 | 31.00 | 30.78 | 3,000 |
Dec 21, 2023 | 31.10 | 31.10 | 30.87 | 30.93 | 30.71 | 3,100 |
Dec 20, 2023 | 31.18 | 31.18 | 30.90 | 30.90 | 30.68 | 5,600 |
Dec 19, 2023 | 31.17 | 31.17 | 31.09 | 31.11 | 30.89 | 5,700 |
Dec 18, 2023 | 30.91 | 31.18 | 30.91 | 31.17 | 30.95 | 2,400 |
Dec 15, 2023 | 31.03 | 31.03 | 30.89 | 30.94 | 30.72 | 1,900 |
Dec 14, 2023 | 31.70 | 31.70 | 31.13 | 31.17 | 30.95 | 5,200 |
Dec 13, 2023 | 31.03 | 31.35 | 31.03 | 31.35 | 31.13 | 900 |
Dec 12, 2023 | 30.93 | 31.13 | 30.93 | 31.13 | 30.91 | 3,700 |
Dec 11, 2023 | 30.68 | 30.91 | 30.68 | 30.91 | 30.69 | 4,500 |
Dec 8, 2023 | 30.46 | 30.71 | 30.46 | 30.71 | 30.50 | 1,600 |
Dec 7, 2023 | 30.49 | 30.49 | 30.49 | 30.49 | 30.28 | - |
Dec 6, 2023 | 30.69 | 30.69 | 30.49 | 30.49 | 30.28 | 4,000 |
Dec 5, 2023 | 30.59 | 30.60 | 30.59 | 30.59 | 30.38 | 3,300 |
Dec 4, 2023 | 30.55 | 30.55 | 30.45 | 30.47 | 30.26 | 7,300 |
Dec 1, 2023 | 30.44 | 30.60 | 30.44 | 30.60 | 30.39 | 5,400 |
Nov 30, 2023 | 30.39 | 30.54 | 30.39 | 30.54 | 30.33 | 3,200 |
Nov 29, 2023 | 30.50 | 30.50 | 30.40 | 30.40 | 30.19 | 2,400 |
Nov 28, 2023 | 30.37 | 30.49 | 30.36 | 30.41 | 30.20 | 3,400 |
Nov 27, 2023 | 30.70 | 30.70 | 30.55 | 30.55 | 30.34 | 7,700 |
Nov 24, 2023 | 30.76 | 30.76 | 30.76 | 30.76 | 30.54 | 800 |
Nov 23, 2023 | 30.61 | 30.80 | 30.61 | 30.78 | 30.56 | 8,500 |
Nov 22, 2023 | 30.72 | 30.73 | 30.68 | 30.68 | 30.47 | 3,200 |
Nov 21, 2023 | 30.58 | 30.66 | 30.58 | 30.66 | 30.45 | 900 |
Nov 20, 2023 | 30.51 | 30.79 | 30.51 | 30.77 | 30.55 | 2,800 |
Nov 17, 2023 | 30.49 | 30.55 | 30.49 | 30.53 | 30.32 | 2,300 |
Nov 16, 2023 | 30.49 | 30.49 | 30.40 | 30.48 | 30.27 | 2,500 |
Nov 15, 2023 | 30.43 | 30.43 | 30.30 | 30.30 | 30.09 | 3,000 |
Nov 14, 2023 | 30.39 | 30.45 | 30.32 | 30.33 | 30.12 | 14,600 |
Nov 13, 2023 | 30.25 | 30.25 | 30.08 | 30.13 | 29.92 | 900 |
Nov 10, 2023 | 29.99 | 30.22 | 29.92 | 30.22 | 30.01 | 4,900 |
Nov 9, 2023 | 29.93 | 29.93 | 29.79 | 29.85 | 29.64 | 14,100 |
Nov 8, 2023 | 29.78 | 29.83 | 29.78 | 29.83 | 29.62 | 4,200 |
Nov 7, 2023 | 29.68 | 29.68 | 29.60 | 29.67 | 29.46 | 2,500 |
Nov 6, 2023 | 29.61 | 29.62 | 29.56 | 29.61 | 29.40 | 1,900 |
Nov 3, 2023 | 29.56 | 29.61 | 29.56 | 29.60 | 29.39 | 3,100 |
Nov 2, 2023 | 29.41 | 29.65 | 29.41 | 29.62 | 29.41 | 6,700 |
Nov 1, 2023 | 29.19 | 29.25 | 29.19 | 29.21 | 29.01 | 1,200 |
Oct 31, 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 28.85 | 200 |
Oct 30, 2023 | 28.80 | 28.90 | 28.78 | 28.90 | 28.70 | 11,800 |
Oct 27, 2023 | 28.72 | 28.75 | 28.56 | 28.58 | 28.38 | 18,600 |
Oct 26, 2023 | 28.90 | 28.90 | 28.67 | 28.79 | 28.59 | 2,500 |
Oct 25, 2023 | 28.94 | 28.94 | 28.94 | 28.94 | 28.74 | 100 |
Oct 24, 2023 | 28.80 | 28.84 | 28.76 | 28.84 | 28.64 | 3,600 |
Oct 23, 2023 | 28.75 | 28.79 | 28.66 | 28.66 | 28.46 | 2,600 |
Oct 20, 2023 | 28.89 | 28.90 | 28.75 | 28.75 | 28.55 | 4,600 |
Oct 19, 2023 | 29.28 | 29.30 | 29.11 | 29.11 | 28.91 | 800 |
Oct 18, 2023 | 29.34 | 29.34 | 29.30 | 29.30 | 29.09 | 1,700 |
Oct 17, 2023 | 29.35 | 29.50 | 29.34 | 29.36 | 29.15 | 9,300 |
Oct 16, 2023 | 29.34 | 29.40 | 29.30 | 29.37 | 29.16 | 4,900 |
Oct 13, 2023 | 29.34 | 29.35 | 29.25 | 29.26 | 29.06 | 900 |
Oct 12, 2023 | 29.10 | 29.40 | 29.10 | 29.36 | 29.15 | 3,100 |
Oct 11, 2023 | 29.21 | 29.23 | 29.07 | 29.23 | 29.03 | 14,800 |
Oct 10, 2023 | 28.98 | 29.10 | 28.94 | 28.96 | 28.76 | 4,600 |
Oct 6, 2023 | 28.53 | 28.61 | 28.51 | 28.61 | 28.41 | 2,500 |
Oct 5, 2023 | 28.62 | 28.67 | 28.59 | 28.61 | 28.41 | 2,900 |
Oct 4, 2023 | 28.56 | 28.56 | 28.46 | 28.55 | 28.35 | 6,300 |
Oct 3, 2023 | 28.39 | 28.39 | 28.30 | 28.31 | 28.11 | 500 |
Oct 2, 2023 | 28.74 | 28.74 | 28.42 | 28.53 | 28.33 | 11,300 |
Sep 29, 2023 | 28.57 | 28.61 | 28.55 | 28.57 | 28.37 | 3,200 |
Sep 28, 2023 | 0.13 Dividend | |||||
Sep 28, 2023 | 28.45 | 28.49 | 28.45 | 28.49 | 28.29 | 600 |
Sep 27, 2023 | 28.63 | 28.64 | 28.42 | 28.50 | 28.17 | 9,600 |
Sep 26, 2023 | 28.78 | 28.78 | 28.59 | 28.60 | 28.27 | 1,200 |
Sep 25, 2023 | 28.82 | 28.85 | 28.82 | 28.85 | 28.52 | 200 |
Sep 22, 2023 | 28.81 | 28.87 | 28.81 | 28.87 | 28.54 | 900 |
Sep 21, 2023 | 28.96 | 29.14 | 28.96 | 28.97 | 28.64 | 1,500 |
Sep 20, 2023 | 29.36 | 29.36 | 29.25 | 29.25 | 28.92 | 1,100 |
Sep 19, 2023 | 29.13 | 29.25 | 29.13 | 29.25 | 28.92 | 1,500 |
Sep 18, 2023 | 29.36 | 29.36 | 29.32 | 29.32 | 28.99 | 400 |
Sep 15, 2023 | 29.67 | 29.67 | 29.41 | 29.41 | 29.07 | 1,100 |
Sep 14, 2023 | 29.63 | 29.66 | 29.63 | 29.66 | 29.32 | 600 |
Sep 13, 2023 | 29.37 | 29.42 | 29.34 | 29.42 | 29.08 | 700 |
Sep 12, 2023 | 29.55 | 29.55 | 29.41 | 29.44 | 29.10 | 1,400 |
Sep 11, 2023 | 29.59 | 29.60 | 29.56 | 29.58 | 29.24 | 8,100 |
Sep 8, 2023 | 29.58 | 29.58 | 29.53 | 29.53 | 29.19 | 1,700 |
Sep 7, 2023 | 29.45 | 29.57 | 29.45 | 29.55 | 29.21 | 2,800 |
Sep 6, 2023 | 29.65 | 29.65 | 29.65 | 29.65 | 29.31 | - |
Sep 5, 2023 | 29.64 | 29.69 | 29.64 | 29.65 | 29.31 | 2,000 |
Sep 1, 2023 | 29.68 | 29.68 | 29.68 | 29.68 | 29.34 | 200 |
Aug 31, 2023 | 29.60 | 29.60 | 29.55 | 29.55 | 29.21 | 500 |
Aug 30, 2023 | 29.68 | 29.75 | 29.68 | 29.70 | 29.36 | 21,000 |
Aug 29, 2023 | 29.65 | 29.69 | 29.65 | 29.69 | 29.35 | 2,100 |
Aug 28, 2023 | 29.38 | 29.43 | 29.34 | 29.41 | 29.07 | 3,100 |
Aug 25, 2023 | 29.20 | 29.29 | 29.15 | 29.26 | 28.93 | 2,800 |
Aug 24, 2023 | 29.41 | 29.41 | 29.15 | 29.15 | 28.82 | 1,200 |
Aug 23, 2023 | 29.21 | 29.25 | 29.21 | 29.25 | 28.92 | 4,600 |
Aug 22, 2023 | 29.12 | 29.15 | 29.12 | 29.15 | 28.82 | 1,200 |
Aug 21, 2023 | 28.99 | 29.17 | 28.99 | 29.17 | 28.84 | 700 |
Aug 18, 2023 | 28.90 | 29.01 | 28.90 | 29.01 | 28.68 | 900 |
Aug 17, 2023 | 29.19 | 29.19 | 28.98 | 28.98 | 28.65 | 1,100 |
Aug 16, 2023 | 29.28 | 29.29 | 29.19 | 29.19 | 28.86 | 2,200 |
Aug 15, 2023 | 29.22 | 29.25 | 29.22 | 29.23 | 28.90 | 800 |
Aug 14, 2023 | 29.42 | 29.42 | 29.39 | 29.39 | 29.05 | 800 |
Aug 11, 2023 | 29.29 | 29.36 | 29.29 | 29.34 | 29.00 | 800 |
Aug 10, 2023 | 29.35 | 29.48 | 29.35 | 29.39 | 29.05 | 700 |
Aug 9, 2023 | 29.41 | 29.44 | 29.32 | 29.32 | 28.99 | 1,000 |
Aug 8, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 28.67 | - |
Aug 4, 2023 | 29.25 | 29.25 | 29.00 | 29.00 | 28.67 | 2,400 |
Aug 3, 2023 | 29.09 | 29.10 | 29.04 | 29.04 | 28.71 | 2,700 |
Aug 2, 2023 | 29.30 | 29.30 | 29.16 | 29.16 | 28.83 | 200 |
Aug 1, 2023 | 29.21 | 29.41 | 29.21 | 29.41 | 29.07 | 1,900 |
Jul 31, 2023 | 29.26 | 29.30 | 29.22 | 29.30 | 28.97 | 1,400 |
Jul 28, 2023 | 29.29 | 29.49 | 29.29 | 29.40 | 29.06 | 3,100 |
Jul 27, 2023 | 29.45 | 29.45 | 29.22 | 29.22 | 28.89 | 1,300 |
Jul 26, 2023 | 29.32 | 29.33 | 29.26 | 29.30 | 28.97 | 5,300 |
Jul 25, 2023 | 29.41 | 29.41 | 29.33 | 29.36 | 29.02 | 2,400 |
Jul 24, 2023 | 29.34 | 29.34 | 29.32 | 29.32 | 28.99 | 1,500 |
Jul 21, 2023 | 29.32 | 29.44 | 29.32 | 29.34 | 29.00 | 3,700 |
Jul 20, 2023 | 29.14 | 29.22 | 29.14 | 29.14 | 28.81 | 4,100 |
Jul 19, 2023 | 28.97 | 29.06 | 28.97 | 29.06 | 28.73 | 2,300 |
Jul 18, 2023 | 28.98 | 29.05 | 28.98 | 29.03 | 28.70 | 9,100 |
Jul 17, 2023 | 28.74 | 28.94 | 28.74 | 28.94 | 28.61 | 2,400 |
Jul 14, 2023 | 28.89 | 28.94 | 28.89 | 28.90 | 28.57 | 2,400 |
Jul 13, 2023 | 28.93 | 28.93 | 28.71 | 28.77 | 28.44 | 2,500 |
Jul 12, 2023 | 28.71 | 28.75 | 28.71 | 28.72 | 28.39 | 2,500 |
Jul 11, 2023 | 28.49 | 28.50 | 28.40 | 28.50 | 28.17 | 4,400 |
Jul 10, 2023 | 28.45 | 28.52 | 28.45 | 28.52 | 28.19 | 4,300 |
Jul 7, 2023 | 28.54 | 28.54 | 28.46 | 28.46 | 28.13 | 2,300 |
Jul 6, 2023 | 28.70 | 28.70 | 28.56 | 28.68 | 28.35 | 500 |
Jul 5, 2023 | 28.72 | 28.76 | 28.72 | 28.76 | 28.43 | 1,800 |
Jul 4, 2023 | 29.03 | 29.03 | 29.03 | 29.03 | 28.70 | - |
Jun 30, 2023 | 28.85 | 29.03 | 28.85 | 29.03 | 28.70 | 6,400 |
Jun 29, 2023 | 0.12 Dividend | |||||
Jun 29, 2023 | 28.59 | 28.62 | 28.56 | 28.62 | 28.29 | 700 |
Jun 28, 2023 | 28.53 | 28.53 | 28.53 | 28.53 | 28.08 | - |
Jun 27, 2023 | 28.19 | 28.58 | 28.19 | 28.53 | 28.08 | 10,200 |
Jun 26, 2023 | 28.20 | 28.24 | 28.17 | 28.22 | 27.78 | 4,800 |
Jun 23, 2023 | 28.21 | 28.37 | 28.21 | 28.31 | 27.87 | 2,900 |
Jun 22, 2023 | 28.38 | 28.44 | 28.32 | 28.40 | 27.96 | 8,100 |
Jun 21, 2023 | 28.50 | 28.52 | 28.47 | 28.47 | 28.03 | 2,200 |
Jun 20, 2023 | 28.77 | 28.77 | 28.61 | 28.63 | 28.18 | 5,300 |
Jun 19, 2023 | 28.53 | 28.78 | 28.53 | 28.78 | 28.33 | 5,800 |
Jun 16, 2023 | 28.88 | 28.88 | 28.85 | 28.85 | 28.40 | 200 |
Jun 15, 2023 | 28.76 | 28.83 | 28.76 | 28.78 | 28.33 | 4,900 |
Jun 14, 2023 | 28.59 | 28.59 | 28.59 | 28.59 | 28.14 | 500 |
Jun 13, 2023 | 28.71 | 28.71 | 28.53 | 28.61 | 28.16 | 9,500 |
Jun 12, 2023 | 28.45 | 28.62 | 28.45 | 28.62 | 28.17 | 14,000 |
Jun 9, 2023 | 28.34 | 28.36 | 28.34 | 28.36 | 27.92 | 300 |
Jun 8, 2023 | 28.46 | 28.47 | 28.46 | 28.47 | 28.03 | 300 |
Jun 7, 2023 | 28.22 | 28.29 | 28.22 | 28.29 | 27.85 | 800 |
Jun 6, 2023 | 28.32 | 28.37 | 28.30 | 28.37 | 27.93 | 800 |
Jun 5, 2023 | 28.55 | 28.55 | 28.49 | 28.49 | 28.05 | 6,100 |
Jun 2, 2023 | 28.61 | 28.61 | 28.57 | 28.57 | 28.12 | 1,000 |
Jun 1, 2023 | 28.22 | 28.28 | 28.15 | 28.28 | 27.84 | 2,400 |
May 31, 2023 | 28.33 | 28.36 | 28.33 | 28.33 | 27.89 | 1,400 |
May 30, 2023 | 28.70 | 28.70 | 28.44 | 28.47 | 28.03 | 4,000 |
May 29, 2023 | 28.53 | 28.53 | 28.53 | 28.53 | 28.08 | 100 |
May 26, 2023 | 28.27 | 28.27 | 28.27 | 28.27 | 27.83 | - |
May 25, 2023 | 28.11 | 28.29 | 28.11 | 28.27 | 27.83 | 3,500 |
May 24, 2023 | 28.14 | 28.20 | 28.13 | 28.18 | 27.74 | 1,400 |
May 23, 2023 | 28.45 | 28.45 | 28.26 | 28.26 | 27.82 | 2,500 |
May 19, 2023 | 28.58 | 28.59 | 28.57 | 28.57 | 28.12 | 2,300 |
May 18, 2023 | 28.27 | 28.38 | 28.27 | 28.38 | 27.94 | 7,100 |
May 17, 2023 | 28.27 | 28.29 | 28.15 | 28.29 | 27.85 | 2,100 |
May 16, 2023 | 28.33 | 28.33 | 28.16 | 28.16 | 27.72 | 1,700 |
May 15, 2023 | 28.44 | 28.44 | 28.36 | 28.36 | 27.92 | 6,200 |
May 12, 2023 | 28.41 | 28.41 | 28.41 | 28.41 | 27.97 | 1,700 |
May 11, 2023 | 28.29 | 28.30 | 28.29 | 28.30 | 27.86 | 1,900 |
May 10, 2023 | 28.18 | 28.19 | 28.10 | 28.19 | 27.75 | 800 |
May 9, 2023 | 28.23 | 28.23 | 28.23 | 28.23 | 27.79 | 200 |
May 8, 2023 | 28.30 | 28.34 | 28.28 | 28.28 | 27.84 | 2,700 |
May 5, 2023 | 28.41 | 28.45 | 28.41 | 28.45 | 28.01 | 2,500 |
May 4, 2023 | 28.38 | 28.38 | 28.29 | 28.33 | 27.89 | 3,000 |
May 3, 2023 | 28.74 | 28.74 | 28.63 | 28.63 | 28.18 | 800 |
May 2, 2023 | 28.80 | 28.80 | 28.58 | 28.72 | 28.27 | 5,200 |
May 1, 2023 | 29.01 | 29.01 | 28.90 | 28.90 | 28.45 | 18,500 |
Apr 28, 2023 | 28.93 | 28.93 | 28.92 | 28.92 | 28.47 | 1,900 |
Apr 27, 2023 | 28.78 | 28.78 | 28.78 | 28.78 | 28.33 | 500 |
Apr 26, 2023 | 28.72 | 28.72 | 28.58 | 28.58 | 28.13 | 200 |
Apr 25, 2023 | 28.82 | 28.83 | 28.76 | 28.76 | 28.31 | 2,200 |
Related Tickers
GDX VanEck Gold Miners ETF
33.84
+2.17%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.97
+1.23%
SMH VanEck Semiconductor ETF
209.92
+0.90%
XSD SPDR S&P Semiconductor ETF
217.46
+0.89%
SOXX iShares Semiconductor ETF
210.20
+0.80%
FTXL First Trust Nasdaq Semiconductor ETF
84.72
+0.87%
CCOR Core Alternative ETF
26.53
+0.76%
GLD SPDR Gold Shares
216.24
+0.75%
IAU iShares Gold Trust
44.18
+0.73%
PSI Invesco Semiconductors ETF
52.85
+0.57%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.55
+0.60%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.91
+0.47%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.05
+0.44%
NANR SPDR S&P North American Natural Resources ETF
56.17
+0.43%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
0.00%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.49
-2.21%
EPI WisdomTree India Earnings Fund
44.86
+0.35%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
CNYA iShares MSCI China A ETF
25.93
+0.31%
CNXT VanEck ChiNext ETF
22.43
+0.27%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.68
+0.25%
KURE KraneShares MSCI All China Health Care Index ETF
14.23
+0.20%
NACP Impact Shares NAACP Minority Empowerment ETF
37.09
0.00%
CBON VanEck China Bond ETF
21.84
+0.15%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.67
-1.65%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
PSET Principal Quality ETF
64.51
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
EYLD Cambria Emerging Shareholder Yield ETF
33.76
+0.12%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
FLIN Franklin FTSE India ETF
37.35
+0.08%
VFMF Vanguard U.S. Multifactor ETF Shares
122.15
+0.08%
XTL SPDR S&P Telecom ETF
68.66
0.00%
COM Direxion Auspice Broad Commodity Strategy ETF
29.27
+0.10%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.89
+0.05%
BJAN Innovator U.S. Equity Buffer ETF - January
42.82
0.00%
FLOT iShares Floating Rate Bond ETF
51.02
+0.03%
OPER ClearShares Ultra-Short Maturity ETF
100.54
+0.04%
HYHG ProShares High Yield—Interest Rate Hedged
64.22
+0.03%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.68
+0.03%
PULS PGIM Ultra Short Bond ETF
49.66
+0.03%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.82
+0.03%
VRIG Invesco Variable Rate Investment Grade ETF
25.06
+0.01%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.81
+0.02%
GSY Invesco Ultra Short Duration ETF
49.79
+0.02%
JPST JPMorgan Ultra-Short Income ETF
50.39
+0.02%
ICSH BlackRock Ultra Short-Term Bond ETF
50.47
+0.02%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
FUMB First Trust Ultra Short Duration Municipal ETF
20.02
+0.00%
RAVI FlexShares Ultra-Short Income Fund
75.39
-0.00%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.63
-0.01%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.37
-0.02%
FIVG Defiance 5G Next Gen Connectivity ETF
36.67
-0.02%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
-0.02%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
-1.18%
FLTR VanEck IG Floating Rate ETF
25.45
-0.04%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.49
-0.04%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.24
-0.04%
VNLA Janus Henderson Short Duration Income ETF
48.36
-0.05%
TOK iShares MSCI Kokusai ETF
102.89
-1.19%
HSRT Hartford AAA CLO ETF
39.07
0.00%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
57.67
-0.05%
SPTS SPDR Portfolio Short Term Treasury ETF
28.73
-0.04%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.56
-0.07%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.99
-0.04%
SCHO Schwab Short-Term U.S. Treasury ETF
47.88
-0.06%
RAAX VanEck Inflation Allocation ETF
26.99
+0.15%
MOTG VanEck Morningstar Global Wide Moat ETF
35.15
-0.07%
FSMB First Trust Short Duration Managed Municipal ETF
19.70
-0.10%
PBTP Invesco 0-5 Yr US TIPS ETF
25.04
-0.10%
FTSD Franklin Short Duration U.S. Government ETF
89.70
-0.08%
NEAR BlackRock Short Duration Bond ETF
50.04
-0.09%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.43
-0.09%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
47.81
-0.09%
QWLD SPDR MSCI World StrategicFactors ETF
115.16
-1.11%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.27
-0.10%
STIP iShares 0-5 Year TIPS Bond ETF
99.21
-0.10%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.03
-0.09%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
48.83
-0.11%
FPEI First Trust Institutional Preferred Securities and Income ETF
17.94
-0.11%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.62
+0.05%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.71
-0.11%
IAGG iShares Core International Aggregate Bond ETF
49.29
-0.11%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.18
+0.04%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.50
-0.12%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.68
-0.13%
DALI First Trust Dorsey Wright DALI 1 ETF
22.80
-0.13%
TRTY Cambria Trinity ETF
25.54
-0.13%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.16
-0.14%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.38
-0.14%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
43.62
-0.15%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.38
-0.43%
USTB VictoryShares Short-Term Bond ETF
49.41
-0.16%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
50.72
-0.15%