Toronto - Free Realtime Quote • CAD
Horizons Silver ETF (HUZ.TO)
As of 9:30 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 26, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 151 |
Apr 25, 2024 | 12.38 | 12.42 | 12.38 | 12.38 | 12.38 | 1,300 |
Apr 24, 2024 | 12.32 | 12.40 | 12.32 | 12.35 | 12.35 | 5,300 |
Apr 23, 2024 | 12.24 | 12.39 | 12.24 | 12.39 | 12.39 | 4,900 |
Apr 22, 2024 | 12.36 | 12.44 | 12.29 | 12.35 | 12.35 | 14,800 |
Apr 19, 2024 | 12.99 | 13.05 | 12.99 | 13.05 | 13.05 | 2,100 |
Apr 18, 2024 | 12.85 | 12.87 | 12.84 | 12.84 | 12.84 | 300 |
Apr 17, 2024 | 12.98 | 13.03 | 12.79 | 12.83 | 12.83 | 8,700 |
Apr 16, 2024 | 12.94 | 12.94 | 12.72 | 12.79 | 12.79 | 8,600 |
Apr 15, 2024 | 12.99 | 13.09 | 12.75 | 13.08 | 13.08 | 11,600 |
Apr 12, 2024 | 13.29 | 13.50 | 12.69 | 12.72 | 12.72 | 34,200 |
Apr 11, 2024 | 12.74 | 12.90 | 12.61 | 12.90 | 12.90 | 3,800 |
Apr 10, 2024 | 12.56 | 12.90 | 12.50 | 12.61 | 12.61 | 16,800 |
Apr 9, 2024 | 12.76 | 12.83 | 12.55 | 12.74 | 12.74 | 17,400 |
Apr 8, 2024 | 12.55 | 12.62 | 12.53 | 12.62 | 12.62 | 10,200 |
Apr 5, 2024 | 12.13 | 12.45 | 12.12 | 12.42 | 12.42 | 8,000 |
Apr 4, 2024 | 12.19 | 12.35 | 12.12 | 12.14 | 12.14 | 6,500 |
Apr 3, 2024 | 12.03 | 12.27 | 12.03 | 12.26 | 12.26 | 19,100 |
Apr 2, 2024 | 11.56 | 11.83 | 11.56 | 11.82 | 11.82 | 16,300 |
Apr 1, 2024 | 11.49 | 11.49 | 11.28 | 11.33 | 11.33 | 3,300 |
Mar 28, 2024 | 11.15 | 11.29 | 11.14 | 11.27 | 11.27 | 14,800 |
Mar 27, 2024 | 11.16 | 11.16 | 11.10 | 11.16 | 11.16 | 13,200 |
Mar 26, 2024 | 11.15 | 11.15 | 11.10 | 11.13 | 11.13 | 4,700 |
Mar 25, 2024 | 11.23 | 11.23 | 11.20 | 11.20 | 11.20 | 5,000 |
Mar 22, 2024 | 11.24 | 11.29 | 11.20 | 11.20 | 11.20 | 1,800 |
Mar 21, 2024 | 11.51 | 11.51 | 11.22 | 11.25 | 11.25 | 11,000 |
Mar 20, 2024 | 11.28 | 11.63 | 11.28 | 11.61 | 11.61 | 12,100 |
Mar 19, 2024 | 11.30 | 11.30 | 11.25 | 11.25 | 11.25 | 1,400 |
Mar 18, 2024 | 11.46 | 11.46 | 11.40 | 11.40 | 11.40 | 400 |
Mar 15, 2024 | 11.44 | 11.55 | 11.44 | 11.45 | 11.45 | 11,200 |
Mar 14, 2024 | 11.28 | 11.29 | 11.28 | 11.29 | 11.29 | 600 |
Mar 13, 2024 | 11.08 | 11.35 | 11.08 | 11.35 | 11.35 | 7,900 |
Mar 12, 2024 | 11.02 | 11.02 | 10.95 | 10.95 | 10.95 | 5,500 |
Mar 11, 2024 | 11.06 | 11.14 | 11.06 | 11.14 | 11.14 | 6,500 |
Mar 8, 2024 | 11.06 | 11.10 | 11.00 | 11.03 | 11.03 | 900 |
Mar 7, 2024 | 11.07 | 11.14 | 11.07 | 11.08 | 11.08 | 4,400 |
Mar 6, 2024 | 10.92 | 11.05 | 10.92 | 11.03 | 11.03 | 9,400 |
Mar 5, 2024 | 10.91 | 10.91 | 10.83 | 10.83 | 10.83 | 1,200 |
Mar 4, 2024 | 10.65 | 10.88 | 10.65 | 10.86 | 10.86 | 19,900 |
Mar 1, 2024 | 10.52 | 10.54 | 10.52 | 10.54 | 10.54 | 3,200 |
Feb 29, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 200 |
Feb 28, 2024 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | 300 |
Feb 27, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 500 |
Feb 26, 2024 | 10.22 | 10.26 | 10.22 | 10.26 | 10.26 | 3,300 |
Feb 23, 2024 | 10.34 | 10.45 | 10.30 | 10.43 | 10.43 | 12,100 |
Feb 22, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
Feb 21, 2024 | 10.47 | 10.47 | 10.45 | 10.45 | 10.45 | 1,200 |
Feb 20, 2024 | 10.54 | 10.54 | 10.47 | 10.47 | 10.47 | 2,900 |
Feb 16, 2024 | 10.56 | 10.68 | 10.55 | 10.64 | 10.64 | 9,900 |
Feb 15, 2024 | 10.37 | 10.45 | 10.37 | 10.45 | 10.45 | 1,600 |
Feb 14, 2024 | 10.09 | 10.20 | 10.09 | 10.17 | 10.17 | 1,300 |
Feb 13, 2024 | 10.17 | 10.17 | 10.01 | 10.04 | 10.04 | 3,000 |
Feb 12, 2024 | 10.33 | 10.33 | 10.30 | 10.30 | 10.30 | 2,500 |
Feb 9, 2024 | 10.24 | 10.30 | 10.20 | 10.25 | 10.25 | 7,000 |
Feb 8, 2024 | 10.22 | 10.22 | 10.16 | 10.16 | 10.16 | 3,500 |
Feb 7, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 800 |
Feb 6, 2024 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 19,500 |
Feb 5, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
Feb 2, 2024 | 10.26 | 10.35 | 10.24 | 10.33 | 10.33 | 7,200 |
Feb 1, 2024 | 10.46 | 10.59 | 10.44 | 10.58 | 10.58 | 11,800 |
Jan 31, 2024 | 10.55 | 10.63 | 10.39 | 10.40 | 10.40 | 16,600 |
Jan 30, 2024 | 10.60 | 10.61 | 10.47 | 10.52 | 10.52 | 12,600 |
Jan 29, 2024 | 10.46 | 10.58 | 10.39 | 10.58 | 10.58 | 7,500 |
Jan 26, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 100 |
Jan 25, 2024 | 10.44 | 10.49 | 10.37 | 10.43 | 10.43 | 5,200 |
Jan 24, 2024 | 10.43 | 10.43 | 10.31 | 10.33 | 10.33 | 8,100 |
Jan 23, 2024 | 10.18 | 10.24 | 10.17 | 10.24 | 10.24 | 2,300 |
Jan 22, 2024 | 10.00 | 10.13 | 10.00 | 10.06 | 10.06 | 8,100 |
Jan 19, 2024 | 10.28 | 10.30 | 10.25 | 10.29 | 10.29 | 4,500 |
Jan 18, 2024 | 10.24 | 10.37 | 10.23 | 10.36 | 10.36 | 31,200 |
Jan 17, 2024 | 10.34 | 10.34 | 10.27 | 10.29 | 10.29 | 17,000 |
Jan 16, 2024 | 10.51 | 10.51 | 10.44 | 10.46 | 10.46 | 15,000 |
Jan 15, 2024 | 10.54 | 10.59 | 10.54 | 10.59 | 10.59 | 500 |
Jan 12, 2024 | 10.67 | 10.68 | 10.54 | 10.56 | 10.56 | 14,300 |
Jan 11, 2024 | 10.46 | 10.49 | 10.26 | 10.35 | 10.35 | 24,900 |
Jan 10, 2024 | 10.46 | 10.46 | 10.40 | 10.45 | 10.45 | 8,600 |
Jan 9, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 700 |
Jan 8, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1,000 |
Jan 5, 2024 | 10.59 | 10.60 | 10.59 | 10.60 | 10.60 | 1,300 |
Jan 4, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
Jan 3, 2024 | 10.52 | 10.54 | 10.46 | 10.52 | 10.52 | 3,700 |
Jan 2, 2024 | 10.90 | 10.90 | 10.84 | 10.84 | 10.84 | 1,800 |
Dec 29, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 600 |
Dec 28, 2023 | 11.08 | 11.08 | 10.96 | 10.97 | 10.97 | 2,900 |
Dec 27, 2023 | 11.15 | 11.15 | 11.10 | 11.10 | 11.10 | 600 |
Dec 22, 2023 | 11.19 | 11.23 | 11.04 | 11.04 | 11.04 | 900 |
Dec 21, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 800 |
Dec 20, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 100 |
Dec 19, 2023 | 10.98 | 11.05 | 10.98 | 11.01 | 11.01 | 3,200 |
Dec 18, 2023 | 10.92 | 10.92 | 10.87 | 10.87 | 10.87 | 1,900 |
Dec 15, 2023 | 10.97 | 10.97 | 10.90 | 10.91 | 10.91 | 300 |
Dec 14, 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 200 |
Dec 13, 2023 | 10.35 | 10.87 | 10.31 | 10.87 | 10.87 | 5,800 |
Dec 12, 2023 | 10.46 | 10.47 | 10.40 | 10.43 | 10.43 | 11,400 |
Dec 11, 2023 | 10.46 | 10.48 | 10.42 | 10.46 | 10.46 | 12,200 |
Dec 8, 2023 | 10.66 | 10.70 | 10.53 | 10.54 | 10.54 | 12,100 |
Dec 7, 2023 | 10.93 | 10.93 | 10.85 | 10.89 | 10.89 | 2,800 |
Dec 6, 2023 | 11.10 | 11.10 | 10.95 | 10.95 | 10.95 | 3,000 |
Dec 5, 2023 | 11.15 | 11.15 | 11.08 | 11.08 | 11.08 | 1,400 |
Dec 4, 2023 | 11.40 | 11.40 | 11.24 | 11.24 | 11.24 | 10,400 |
Dec 1, 2023 | 11.56 | 11.66 | 11.56 | 11.66 | 11.66 | 33,100 |
Nov 30, 2023 | 11.50 | 11.59 | 11.50 | 11.59 | 11.59 | 2,200 |
Nov 29, 2023 | 11.49 | 11.55 | 11.49 | 11.49 | 11.49 | 2,700 |
Nov 28, 2023 | 11.35 | 11.47 | 11.34 | 11.47 | 11.47 | 16,000 |
Nov 27, 2023 | 11.35 | 11.36 | 11.29 | 11.31 | 11.31 | 3,100 |
Nov 24, 2023 | 11.02 | 11.12 | 11.02 | 11.12 | 11.12 | 600 |
Nov 23, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
Nov 22, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 600 |
Nov 21, 2023 | 10.99 | 11.01 | 10.98 | 10.98 | 10.98 | 800 |
Nov 20, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 200 |
Nov 17, 2023 | 10.91 | 10.91 | 10.89 | 10.89 | 10.89 | 15,300 |
Nov 16, 2023 | 10.95 | 11.03 | 10.91 | 10.91 | 10.91 | 4,600 |
Nov 15, 2023 | 10.70 | 10.77 | 10.69 | 10.77 | 10.77 | 6,600 |
Nov 14, 2023 | 10.46 | 10.60 | 10.46 | 10.60 | 10.60 | 2,000 |
Nov 13, 2023 | 10.11 | 10.12 | 10.11 | 10.12 | 10.12 | 600 |
Nov 10, 2023 | 10.25 | 10.25 | 10.18 | 10.18 | 10.18 | 4,900 |
Nov 9, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
Nov 8, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
Nov 7, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 800 |
Nov 6, 2023 | 10.62 | 10.62 | 10.57 | 10.57 | 10.57 | 200 |
Nov 3, 2023 | 10.69 | 10.69 | 10.65 | 10.67 | 10.67 | 1,200 |
Nov 2, 2023 | 10.55 | 10.55 | 10.46 | 10.46 | 10.46 | 300 |
Nov 1, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 3,800 |
Oct 31, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 500 |
Oct 30, 2023 | 10.82 | 10.83 | 10.71 | 10.71 | 10.71 | 4,000 |
Oct 27, 2023 | 10.58 | 10.61 | 10.58 | 10.61 | 10.61 | 2,200 |
Oct 26, 2023 | 10.48 | 10.48 | 10.43 | 10.43 | 10.43 | 2,800 |
Oct 25, 2023 | 10.40 | 10.48 | 10.40 | 10.48 | 10.48 | 3,600 |
Oct 24, 2023 | 10.51 | 10.54 | 10.50 | 10.54 | 10.54 | 700 |
Oct 23, 2023 | 10.65 | 10.65 | 10.62 | 10.62 | 10.62 | 900 |
Oct 20, 2023 | 10.73 | 10.84 | 10.70 | 10.76 | 10.76 | 4,600 |
Oct 19, 2023 | 10.41 | 10.52 | 10.41 | 10.52 | 10.52 | 2,200 |
Oct 18, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 500 |
Oct 17, 2023 | 10.53 | 10.54 | 10.53 | 10.54 | 10.54 | 300 |
Oct 16, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 100 |
Oct 13, 2023 | 10.28 | 10.45 | 10.28 | 10.43 | 10.43 | 5,300 |
Oct 12, 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
Oct 11, 2023 | 10.10 | 10.12 | 10.10 | 10.12 | 10.12 | 800 |
Oct 10, 2023 | 10.01 | 10.03 | 10.00 | 10.02 | 10.02 | 6,700 |
Oct 6, 2023 | 9.86 | 9.94 | 9.86 | 9.90 | 9.90 | 31,000 |
Oct 5, 2023 | 9.59 | 9.62 | 9.59 | 9.62 | 9.62 | 900 |
Oct 4, 2023 | 9.60 | 9.63 | 9.53 | 9.63 | 9.63 | 900 |
Oct 3, 2023 | 9.68 | 9.78 | 9.67 | 9.74 | 9.74 | 2,200 |
Oct 2, 2023 | 9.85 | 9.86 | 9.74 | 9.74 | 9.74 | 3,100 |
Sep 29, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1,500 |
Sep 28, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
Sep 27, 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 500 |
Sep 26, 2023 | 10.56 | 10.58 | 10.54 | 10.54 | 10.54 | 1,900 |
Sep 25, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 600 |
Sep 22, 2023 | 10.89 | 10.92 | 10.86 | 10.86 | 10.86 | 700 |
Sep 21, 2023 | 10.59 | 10.77 | 10.59 | 10.77 | 10.77 | 1,300 |
Sep 20, 2023 | 10.85 | 10.85 | 10.75 | 10.75 | 10.75 | 700 |
Sep 19, 2023 | 10.75 | 10.75 | 10.68 | 10.70 | 10.70 | 2,700 |
Sep 18, 2023 | 10.68 | 10.71 | 10.64 | 10.71 | 10.71 | 1,000 |
Sep 15, 2023 | 10.66 | 10.72 | 10.64 | 10.64 | 10.64 | 1,300 |
Sep 14, 2023 | 10.36 | 10.47 | 10.33 | 10.42 | 10.42 | 1,600 |
Sep 13, 2023 | 10.62 | 10.62 | 10.53 | 10.53 | 10.53 | 900 |
Sep 12, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 400 |
Sep 11, 2023 | 10.63 | 10.63 | 10.60 | 10.60 | 10.60 | 800 |
Sep 8, 2023 | 10.64 | 10.64 | 10.56 | 10.57 | 10.57 | 500 |
Sep 7, 2023 | 10.60 | 10.60 | 10.58 | 10.59 | 10.59 | 1,000 |
Sep 6, 2023 | 10.65 | 10.70 | 10.65 | 10.69 | 10.69 | 900 |
Sep 5, 2023 | 11.11 | 11.11 | 10.88 | 10.88 | 10.88 | 1,500 |
Sep 1, 2023 | 11.20 | 11.20 | 11.19 | 11.19 | 11.19 | 500 |
Aug 31, 2023 | 11.34 | 11.34 | 11.30 | 11.30 | 11.30 | 1,400 |
Aug 30, 2023 | 11.51 | 11.55 | 11.38 | 11.38 | 11.38 | 11,900 |
Aug 29, 2023 | 11.20 | 11.45 | 10.76 | 11.44 | 11.44 | 4,000 |
Aug 28, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 700 |
Aug 25, 2023 | 11.17 | 11.25 | 11.16 | 11.25 | 11.25 | 2,100 |
Aug 24, 2023 | 11.18 | 11.22 | 11.15 | 11.15 | 11.15 | 1,700 |
Aug 23, 2023 | 11.12 | 11.25 | 11.12 | 11.25 | 11.25 | 1,000 |
Aug 22, 2023 | 10.78 | 10.83 | 10.78 | 10.83 | 10.83 | 800 |
Aug 21, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 100 |
Aug 18, 2023 | 10.47 | 10.51 | 10.47 | 10.51 | 10.51 | 400 |
Aug 17, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1,000 |
Aug 16, 2023 | 10.44 | 10.45 | 10.35 | 10.35 | 10.35 | 500 |
Aug 15, 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1,000 |
Aug 14, 2023 | 10.43 | 10.43 | 10.34 | 10.34 | 10.34 | 500 |
Aug 11, 2023 | 10.48 | 10.48 | 10.47 | 10.47 | 10.47 | 1,100 |
Aug 10, 2023 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | 100 |
Aug 9, 2023 | 10.51 | 10.51 | 10.48 | 10.48 | 10.48 | 3,900 |
Aug 8, 2023 | 10.51 | 10.52 | 10.51 | 10.52 | 10.52 | 10,300 |
Aug 4, 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 200 |
Aug 3, 2023 | 10.93 | 10.95 | 10.88 | 10.90 | 10.90 | 3,600 |
Aug 2, 2023 | 11.20 | 11.20 | 10.95 | 10.97 | 10.97 | 4,600 |
Aug 1, 2023 | 11.27 | 11.27 | 11.20 | 11.25 | 11.25 | 1,000 |
Jul 31, 2023 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 100 |
Jul 28, 2023 | 11.27 | 11.27 | 11.25 | 11.25 | 11.25 | 100 |
Jul 27, 2023 | 11.20 | 11.20 | 11.15 | 11.17 | 11.17 | 2,700 |
Jul 26, 2023 | 11.38 | 11.53 | 11.38 | 11.53 | 11.53 | 800 |
Jul 25, 2023 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 1,000 |
Jul 24, 2023 | 11.32 | 11.32 | 11.27 | 11.27 | 11.27 | 3,100 |
Jul 21, 2023 | 11.43 | 11.44 | 11.43 | 11.44 | 11.44 | 500 |
Jul 20, 2023 | 11.57 | 11.57 | 11.47 | 11.48 | 11.48 | 900 |
Jul 19, 2023 | 11.63 | 11.67 | 11.63 | 11.67 | 11.67 | 100 |
Jul 18, 2023 | 11.53 | 11.65 | 11.53 | 11.61 | 11.61 | 1,300 |
Jul 17, 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
Jul 14, 2023 | 11.58 | 11.58 | 11.51 | 11.55 | 11.55 | 1,400 |
Jul 13, 2023 | 11.36 | 11.46 | 11.36 | 11.46 | 11.46 | 2,800 |
Jul 12, 2023 | 11.07 | 11.19 | 11.07 | 11.19 | 11.19 | 4,400 |
Jul 11, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 100 |
Jul 10, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
Jul 7, 2023 | 10.72 | 10.72 | 10.71 | 10.71 | 10.71 | 1,400 |
Jul 6, 2023 | 10.63 | 10.63 | 10.50 | 10.50 | 10.50 | 1,000 |
Jul 5, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 200 |
Jul 4, 2023 | 10.65 | 10.70 | 10.65 | 10.70 | 10.70 | 800 |
Jun 30, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 500 |
Jun 29, 2023 | 10.39 | 10.40 | 10.39 | 10.40 | 10.40 | 4,600 |
Jun 28, 2023 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | 300 |
Jun 27, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 1,000 |
Jun 26, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
Jun 23, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4,900 |
Jun 22, 2023 | 10.42 | 10.42 | 10.36 | 10.36 | 10.36 | 4,800 |
Jun 21, 2023 | 10.58 | 10.58 | 10.50 | 10.50 | 10.50 | 700 |
Jun 20, 2023 | 10.81 | 10.81 | 10.74 | 10.74 | 10.74 | 900 |
Jun 19, 2023 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
Jun 16, 2023 | 11.15 | 11.19 | 11.15 | 11.19 | 11.19 | 1,000 |
Jun 15, 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 100 |
Jun 14, 2023 | 11.13 | 11.13 | 11.12 | 11.12 | 11.12 | 800 |
Jun 13, 2023 | 11.10 | 11.10 | 10.99 | 10.99 | 10.99 | 1,500 |
Jun 12, 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
Jun 9, 2023 | 11.28 | 11.35 | 11.28 | 11.35 | 11.35 | 900 |
Jun 8, 2023 | 11.22 | 11.27 | 11.21 | 11.27 | 11.27 | 12,100 |
Jun 7, 2023 | 10.95 | 10.95 | 10.89 | 10.89 | 10.89 | 1,100 |
Jun 6, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
Jun 5, 2023 | 10.86 | 10.94 | 10.86 | 10.91 | 10.91 | 4,800 |
Jun 2, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 100 |
Jun 1, 2023 | 10.99 | 11.08 | 10.99 | 11.08 | 11.08 | 3,800 |
May 31, 2023 | 10.81 | 10.92 | 10.75 | 10.92 | 10.92 | 1,900 |
May 30, 2023 | 10.73 | 10.78 | 10.73 | 10.78 | 10.78 | 1,100 |
May 29, 2023 | 10.79 | 10.80 | 10.77 | 10.77 | 10.77 | 5,300 |
May 26, 2023 | 10.80 | 10.82 | 10.79 | 10.82 | 10.82 | 4,400 |
May 25, 2023 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | 1,000 |
May 24, 2023 | 10.81 | 10.81 | 10.71 | 10.71 | 10.71 | 12,400 |
May 23, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 600 |
May 19, 2023 | 11.00 | 11.09 | 11.00 | 11.07 | 11.07 | 1,200 |
May 18, 2023 | 10.94 | 10.94 | 10.88 | 10.91 | 10.91 | 900 |
May 17, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 600 |
May 16, 2023 | 11.15 | 11.15 | 11.00 | 11.00 | 11.00 | 10,100 |
May 15, 2023 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 200 |
May 12, 2023 | 11.18 | 11.24 | 11.11 | 11.15 | 11.15 | 6,900 |
May 11, 2023 | 11.45 | 11.45 | 11.25 | 11.25 | 11.25 | 18,200 |
May 10, 2023 | 12.00 | 12.00 | 11.80 | 11.84 | 11.84 | 2,000 |
May 9, 2023 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 8,000 |
May 8, 2023 | 11.92 | 11.96 | 11.92 | 11.96 | 11.96 | 1,500 |
May 5, 2023 | 11.89 | 11.97 | 11.86 | 11.97 | 11.97 | 1,000 |
May 4, 2023 | 11.89 | 12.14 | 11.89 | 12.14 | 12.14 | 5,600 |
May 3, 2023 | 11.85 | 11.89 | 11.85 | 11.89 | 11.89 | 300 |
May 2, 2023 | 11.49 | 11.80 | 11.49 | 11.79 | 11.79 | 5,900 |
May 1, 2023 | 11.68 | 11.68 | 11.63 | 11.63 | 11.63 | 1,300 |
Apr 28, 2023 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 500 |
Apr 27, 2023 | 11.46 | 11.46 | 11.45 | 11.45 | 11.45 | 4,300 |
Apr 26, 2023 | 11.58 | 11.59 | 11.58 | 11.59 | 11.59 | 7,300 |
Related Tickers
CQQQ Invesco China Technology ETF
33.95
+3.60%
CNXT VanEck ChiNext ETF
23.16
+3.26%
QLD ProShares Ultra QQQ
81.84
+3.13%
FCOM Fidelity MSCI Communication Services Index ETF
48.86
+3.08%
KGRN KraneShares MSCI China Clean Technology ETF
20.19
+2.98%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.28
+2.38%
EZA iShares MSCI South Africa ETF
39.98
+2.46%
IGM iShares Expanded Tech Sector ETF
83.57
+2.26%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.31
+2.23%
IYW iShares U.S. Technology ETF
130.98
+2.17%
SMH VanEck Semiconductor ETF
216.74
+2.14%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
IETC iShares U.S. Tech Independence Focused ETF
68.24
+2.00%
IVW iShares S&P 500 Growth ETF
82.59
+2.00%
ONEQ Fidelity Nasdaq Composite Index ETF
62.73
+2.01%
IWY iShares Russell Top 200 Growth ETF
190.57
+2.00%
TMFC Motley Fool 100 Index ETF
48.43
+1.96%
NULG Nuveen ESG Large-Cap Growth ETF
74.09
+2.00%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.55
+1.97%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.04
+1.98%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
SCHG Schwab U.S. Large-Cap Growth ETF
90.57
+1.94%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.31
+1.95%
IUSG iShares Core S&P U.S. Growth ETF
114.46
+1.90%
MGK Vanguard Mega Cap Growth Index Fund
277.96
+1.89%
FLJH Franklin FTSE Japan Hedged ETF
31.01
+1.92%
DXJ WisdomTree Japan Hedged Equity Fund
107.66
+1.92%
VUG Vanguard Growth Index Fund ETF Shares
335.33
+1.87%
IWF iShares Russell 1000 Growth ETF
328.09
+1.88%
PSI Invesco Semiconductors ETF
54.44
+1.88%
TUR iShares MSCI Turkey ETF
39.48
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
87.01
+1.86%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.41
+1.82%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.76
+1.87%
VGT Vanguard Information Technology Index Fund ETF Shares
504.32
+1.79%
SOXX iShares Semiconductor ETF
216.20
+1.78%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.78
+1.80%
PSCT Invesco S&P SmallCap Information Technology ETF
44.47
+1.79%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.45
+1.76%
FLLA Franklin FTSE Latin America ETF
22.88
+1.75%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.98
+1.71%
ILCG iShares Morningstar Growth ETF
73.49
+1.70%
IOO iShares Global 100 ETF
88.58
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.95
+1.69%
XLG Invesco S&P 500 Top 50 ETF
41.20
+1.65%
FTEC Fidelity MSCI Information Technology Index ETF
149.87
+1.63%
IXN iShares Global Tech ETF
71.89
+1.61%
XSD SPDR S&P Semiconductor ETF
224.18
+1.61%
FXL First Trust Technology AlphaDEX Fund
129.56
+1.58%
QQQ Invesco QQQ Trust
431.08
+1.56%
CNYA iShares MSCI China A ETF
26.38
+1.56%
DSI iShares MSCI KLD 400 Social ETF
97.76
+1.55%
QTUM Defiance Quantum ETF
58.23
+1.52%
LIT Global X Lithium & Battery Tech ETF
42.80
+1.42%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.67
+1.45%
OEF iShares S&P 100 ETF
241.64
+1.38%
ITB iShares U.S. Home Construction ETF
105.87
+1.40%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
303.12
+1.43%
XHB SPDR S&P Homebuilders ETF
103.82
+1.32%
FV First Trust Dorsey Wright Focus 5 ETF
54.59
+1.40%
CIBR First Trust NASDAQ Cybersecurity ETF
54.94
+1.40%
XLK Technology Select Sector SPDR Fund
200.29
+1.36%
SPHQ Invesco S&P 500 Quality ETF
59.35
+1.37%
FLN First Trust Latin America AlphaDEX Fund
19.64
+1.34%
CEFS Saba Closed-End Funds ETF
19.91
+1.32%
HEDJ WisdomTree Europe Hedged Equity Fund
47.76
+1.32%
XLY Consumer Discretionary Select Sector SPDR Fund
176.41
+1.19%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.15
+1.25%
MGC Vanguard Mega Cap Index Fund
182.14
+1.22%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
EWW iShares MSCI Mexico ETF
66.63
+1.26%
IWL iShares Russell Top 200 ETF
123.87
+1.21%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.66
+1.18%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.28
+1.15%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.65
+1.17%
RZV Invesco S&P SmallCap 600 Pure Value ETF
101.10
+1.12%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.46
+1.17%
SPMO Invesco S&P 500 Momentum ETF
77.00
+1.17%
XTL SPDR S&P Telecom ETF
68.91
+1.08%
REZ iShares Residential and Multisector Real Estate ETF
70.91
+1.04%
NURE Nuveen Short-Term REIT ETF
29.91
+1.08%
RTH VanEck Retail ETF
200.71
+1.07%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.07
+1.06%
VV Vanguard Large Cap Index Fund
233.49
+1.06%
VOO Vanguard S&P 500 ETF
467.47
+1.06%
FLTW Franklin FTSE Taiwan ETF
42.14
+1.06%
IVV iShares Core S&P 500 ETF
511.15
+1.05%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.79
+1.01%
SPHB Invesco S&P 500 High Beta ETF
83.28
+1.04%
SPY SPDR S&P 500 ETF Trust
508.63
+1.02%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.30
+1.00%
ESGU iShares ESG Aware MSCI USA ETF
111.71
+1.07%
PBUS Invesco MSCI USA ETF
50.93
+1.03%
SPLG SPDR Portfolio S&P 500 ETF
59.84
+1.03%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.89
+1.06%
SUSA iShares MSCI USA ESG Select ETF
105.48
+1.03%
IWB iShares Russell 1000 ETF
279.69
+1.04%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.29
+1.04%