Toronto - Delayed Quote • CAD
Horizons S&P 500 Index ETF (HXS.TO)
At close: April 18 at 3:52 PM EDT
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 18, 2024 | 70.56 | 70.77 | 70.19 | 70.36 | 70.36 | 53,500 |
Apr 17, 2024 | 71.35 | 71.35 | 70.43 | 70.43 | 70.43 | 47,500 |
Apr 16, 2024 | 71.30 | 71.35 | 71.00 | 71.07 | 71.07 | 34,300 |
Apr 15, 2024 | 72.31 | 72.31 | 70.97 | 71.05 | 71.05 | 54,200 |
Apr 12, 2024 | 72.31 | 72.39 | 71.70 | 71.89 | 71.89 | 34,200 |
Apr 11, 2024 | 72.00 | 72.55 | 71.75 | 72.45 | 72.45 | 15,200 |
Apr 10, 2024 | 71.60 | 71.92 | 71.60 | 71.87 | 71.87 | 24,300 |
Apr 9, 2024 | 72.11 | 72.11 | 71.46 | 72.02 | 72.02 | 14,100 |
Apr 8, 2024 | 72.02 | 72.13 | 71.90 | 71.95 | 71.95 | 21,600 |
Apr 5, 2024 | 71.64 | 72.14 | 71.64 | 72.01 | 72.01 | 63,400 |
Apr 4, 2024 | 72.11 | 72.19 | 71.02 | 71.02 | 71.02 | 38,000 |
Apr 3, 2024 | 71.80 | 71.97 | 71.64 | 71.83 | 71.83 | 16,300 |
Apr 2, 2024 | 72.22 | 72.22 | 71.64 | 71.91 | 71.91 | 36,100 |
Apr 1, 2024 | 72.53 | 72.65 | 72.28 | 72.46 | 72.46 | 26,600 |
Mar 28, 2024 | 72.55 | 72.60 | 72.28 | 72.48 | 72.48 | 26,400 |
Mar 27, 2024 | 72.50 | 72.50 | 72.12 | 72.50 | 72.50 | 8,900 |
Mar 26, 2024 | 72.20 | 72.29 | 72.00 | 72.00 | 72.00 | 16,400 |
Mar 25, 2024 | 72.18 | 72.28 | 72.13 | 72.16 | 72.16 | 30,400 |
Mar 22, 2024 | 72.39 | 72.65 | 72.30 | 72.57 | 72.57 | 24,200 |
Mar 21, 2024 | 72.30 | 72.45 | 72.20 | 72.20 | 72.20 | 17,900 |
Mar 20, 2024 | 71.61 | 71.70 | 71.37 | 71.70 | 71.70 | 23,000 |
Mar 19, 2024 | 71.22 | 71.50 | 71.05 | 71.50 | 71.50 | 15,500 |
Mar 18, 2024 | 71.06 | 71.35 | 70.95 | 70.95 | 70.95 | 13,600 |
Mar 15, 2024 | 70.77 | 70.77 | 70.36 | 70.57 | 70.57 | 36,500 |
Mar 14, 2024 | 70.96 | 71.01 | 70.61 | 70.95 | 70.95 | 23,100 |
Mar 13, 2024 | 71.08 | 71.08 | 70.66 | 70.81 | 70.81 | 28,700 |
Mar 12, 2024 | 70.59 | 71.08 | 70.59 | 71.06 | 71.06 | 29,000 |
Mar 11, 2024 | 70.26 | 70.31 | 69.98 | 70.26 | 70.26 | 27,300 |
Mar 8, 2024 | 70.70 | 71.04 | 70.33 | 70.38 | 70.38 | 22,100 |
Mar 7, 2024 | 70.49 | 70.72 | 70.45 | 70.65 | 70.65 | 30,400 |
Mar 6, 2024 | 70.56 | 70.56 | 70.07 | 70.23 | 70.23 | 40,500 |
Mar 5, 2024 | 70.60 | 70.60 | 69.97 | 70.25 | 70.25 | 44,400 |
Mar 4, 2024 | 70.76 | 71.11 | 70.75 | 70.86 | 70.86 | 32,300 |
Mar 1, 2024 | 71.00 | 71.00 | 70.42 | 70.84 | 70.84 | 33,500 |
Feb 29, 2024 | 70.21 | 70.43 | 69.90 | 70.27 | 70.27 | 28,400 |
Feb 28, 2024 | 69.85 | 70.07 | 69.84 | 70.01 | 70.01 | 27,800 |
Feb 27, 2024 | 69.73 | 69.92 | 69.60 | 69.92 | 69.92 | 19,800 |
Feb 26, 2024 | 69.99 | 70.03 | 69.63 | 69.63 | 69.63 | 28,300 |
Feb 23, 2024 | 69.93 | 70.06 | 69.85 | 69.85 | 69.85 | 29,200 |
Feb 22, 2024 | 69.33 | 69.85 | 69.19 | 69.73 | 69.73 | 29,400 |
Feb 21, 2024 | 68.24 | 68.42 | 67.96 | 68.39 | 68.39 | 27,100 |
Feb 20, 2024 | 68.52 | 68.58 | 68.17 | 68.37 | 68.37 | 64,300 |
Feb 16, 2024 | 69.01 | 69.03 | 68.61 | 68.63 | 68.63 | 30,000 |
Feb 15, 2024 | 68.75 | 68.89 | 68.66 | 68.85 | 68.85 | 23,700 |
Feb 14, 2024 | 68.61 | 68.87 | 68.39 | 68.87 | 68.87 | 29,000 |
Feb 13, 2024 | 68.14 | 68.51 | 67.90 | 68.31 | 68.31 | 36,900 |
Feb 12, 2024 | 68.76 | 68.93 | 68.60 | 68.64 | 68.64 | 23,100 |
Feb 9, 2024 | 68.34 | 68.78 | 68.33 | 68.74 | 68.74 | 25,100 |
Feb 8, 2024 | 68.39 | 68.40 | 68.26 | 68.36 | 68.36 | 20,600 |
Feb 7, 2024 | 68.14 | 68.39 | 67.99 | 68.34 | 68.34 | 23,300 |
Feb 6, 2024 | 68.06 | 68.11 | 67.66 | 67.90 | 67.90 | 57,200 |
Feb 5, 2024 | 67.95 | 68.12 | 67.68 | 68.00 | 68.00 | 19,900 |
Feb 2, 2024 | 67.07 | 68.00 | 67.04 | 67.86 | 67.86 | 69,000 |
Feb 1, 2024 | 66.43 | 66.70 | 66.15 | 66.69 | 66.69 | 42,600 |
Jan 31, 2024 | 66.69 | 66.76 | 66.18 | 66.19 | 66.19 | 54,100 |
Jan 30, 2024 | 67.14 | 67.22 | 67.04 | 67.04 | 67.04 | 30,000 |
Jan 29, 2024 | 66.85 | 67.15 | 66.80 | 67.14 | 67.14 | 44,800 |
Jan 26, 2024 | 66.82 | 67.04 | 66.75 | 66.79 | 66.79 | 55,500 |
Jan 25, 2024 | 67.04 | 67.12 | 66.80 | 67.00 | 67.00 | 48,300 |
Jan 24, 2024 | 66.79 | 67.11 | 66.72 | 66.88 | 66.88 | 53,000 |
Jan 23, 2024 | 66.50 | 66.56 | 66.38 | 66.56 | 66.56 | 39,000 |
Jan 22, 2024 | 66.31 | 66.51 | 66.22 | 66.42 | 66.42 | 55,200 |
Jan 19, 2024 | 65.63 | 66.08 | 65.55 | 66.00 | 66.00 | 69,300 |
Jan 18, 2024 | 65.23 | 65.58 | 65.05 | 65.58 | 65.58 | 33,900 |
Jan 17, 2024 | 65.05 | 65.10 | 64.85 | 65.00 | 65.00 | 34,200 |
Jan 16, 2024 | 65.29 | 65.42 | 65.10 | 65.26 | 65.26 | 35,200 |
Jan 15, 2024 | 65.15 | 65.69 | 65.15 | 65.36 | 65.36 | 26,100 |
Jan 12, 2024 | 65.02 | 65.12 | 64.81 | 65.12 | 65.12 | 23,700 |
Jan 11, 2024 | 65.13 | 65.14 | 64.70 | 65.05 | 65.05 | 27,500 |
Jan 10, 2024 | 64.68 | 65.07 | 64.68 | 65.00 | 65.00 | 25,700 |
Jan 9, 2024 | 64.39 | 64.78 | 64.38 | 64.72 | 64.72 | 70,700 |
Jan 8, 2024 | 63.95 | 64.60 | 63.95 | 64.58 | 64.58 | 56,100 |
Jan 5, 2024 | 63.66 | 63.85 | 63.53 | 63.75 | 63.75 | 15,000 |
Jan 4, 2024 | 63.73 | 64.03 | 63.57 | 63.58 | 63.58 | 22,600 |
Jan 3, 2024 | 64.04 | 64.05 | 63.75 | 63.80 | 63.80 | 32,400 |
Jan 2, 2024 | 64.00 | 64.20 | 63.92 | 64.19 | 64.19 | 28,700 |
Dec 29, 2023 | 64.37 | 64.37 | 63.77 | 64.20 | 64.20 | 27,200 |
Dec 28, 2023 | 63.99 | 64.40 | 63.99 | 64.28 | 64.28 | 12,900 |
Dec 27, 2023 | 64.00 | 64.17 | 63.90 | 64.02 | 64.02 | 36,400 |
Dec 22, 2023 | 64.03 | 64.19 | 63.94 | 64.01 | 64.01 | 27,000 |
Dec 21, 2023 | 64.02 | 64.09 | 63.70 | 64.02 | 64.02 | 30,100 |
Dec 20, 2023 | 64.44 | 64.61 | 63.78 | 63.78 | 63.78 | 44,000 |
Dec 19, 2023 | 64.50 | 64.53 | 64.33 | 64.50 | 64.50 | 28,000 |
Dec 18, 2023 | 64.19 | 64.58 | 64.19 | 64.45 | 64.45 | 32,900 |
Dec 15, 2023 | 64.06 | 64.15 | 63.89 | 64.10 | 64.10 | 46,800 |
Dec 14, 2023 | 64.51 | 64.58 | 63.99 | 64.25 | 64.25 | 34,100 |
Dec 13, 2023 | 63.93 | 64.49 | 63.93 | 64.49 | 64.49 | 44,600 |
Dec 12, 2023 | 63.68 | 64.05 | 63.67 | 64.05 | 64.05 | 19,800 |
Dec 11, 2023 | 63.29 | 63.67 | 63.29 | 63.67 | 63.67 | 24,100 |
Dec 8, 2023 | 63.16 | 63.52 | 63.16 | 63.50 | 63.50 | 13,500 |
Dec 7, 2023 | 63.04 | 63.24 | 63.04 | 63.22 | 63.22 | 13,900 |
Dec 6, 2023 | 63.20 | 63.20 | 62.73 | 62.75 | 62.75 | 13,200 |
Dec 5, 2023 | 62.75 | 63.01 | 62.73 | 63.01 | 63.01 | 13,700 |
Dec 4, 2023 | 62.74 | 62.79 | 62.48 | 62.79 | 62.79 | 14,400 |
Dec 1, 2023 | 62.57 | 62.96 | 62.50 | 62.87 | 62.87 | 13,900 |
Nov 30, 2023 | 62.88 | 62.93 | 62.50 | 62.90 | 62.90 | 32,500 |
Nov 29, 2023 | 63.06 | 63.18 | 62.72 | 62.73 | 62.73 | 18,800 |
Nov 28, 2023 | 62.61 | 62.80 | 62.58 | 62.72 | 62.72 | 21,500 |
Nov 27, 2023 | 62.98 | 63.05 | 62.82 | 62.83 | 62.83 | 12,900 |
Nov 24, 2023 | 63.03 | 63.10 | 62.81 | 62.98 | 62.98 | 16,300 |
Nov 23, 2023 | 63.49 | 63.49 | 63.37 | 63.48 | 63.48 | 7,000 |
Nov 22, 2023 | 63.50 | 63.58 | 63.28 | 63.30 | 63.30 | 6,300 |
Nov 21, 2023 | 63.07 | 63.09 | 62.87 | 63.06 | 63.06 | 32,500 |
Nov 20, 2023 | 62.85 | 63.40 | 62.85 | 63.28 | 63.28 | 39,200 |
Nov 17, 2023 | 62.73 | 62.85 | 62.64 | 62.72 | 62.72 | 34,900 |
Nov 16, 2023 | 62.67 | 62.89 | 62.62 | 62.89 | 62.89 | 24,200 |
Nov 15, 2023 | 62.55 | 62.60 | 62.35 | 62.47 | 62.47 | 15,900 |
Nov 14, 2023 | 62.32 | 62.61 | 62.29 | 62.40 | 62.40 | 19,000 |
Nov 13, 2023 | 61.61 | 61.75 | 61.55 | 61.70 | 61.70 | 6,000 |
Nov 10, 2023 | 61.06 | 61.75 | 61.06 | 61.75 | 61.75 | 34,500 |
Nov 9, 2023 | 61.32 | 61.32 | 60.80 | 60.84 | 60.84 | 15,800 |
Nov 8, 2023 | 61.30 | 61.30 | 61.02 | 61.29 | 61.29 | 6,500 |
Nov 7, 2023 | 60.85 | 61.10 | 60.77 | 61.05 | 61.05 | 39,000 |
Nov 6, 2023 | 60.41 | 60.60 | 60.30 | 60.60 | 60.60 | 24,800 |
Nov 3, 2023 | 60.22 | 60.49 | 60.22 | 60.38 | 60.38 | 25,300 |
Nov 2, 2023 | 59.77 | 60.12 | 59.76 | 60.11 | 60.11 | 18,500 |
Nov 1, 2023 | 59.05 | 59.55 | 59.05 | 59.55 | 59.55 | 10,100 |
Oct 31, 2023 | 58.62 | 58.93 | 58.42 | 58.93 | 58.93 | 13,200 |
Oct 30, 2023 | 58.07 | 58.40 | 58.02 | 58.33 | 58.33 | 40,000 |
Oct 27, 2023 | 58.14 | 58.22 | 57.66 | 57.86 | 57.86 | 20,800 |
Oct 26, 2023 | 58.42 | 58.44 | 57.90 | 57.92 | 57.92 | 22,800 |
Oct 25, 2023 | 59.04 | 59.04 | 58.45 | 58.47 | 58.47 | 16,800 |
Oct 24, 2023 | 58.88 | 59.17 | 58.88 | 59.10 | 59.10 | 6,700 |
Oct 23, 2023 | 58.40 | 58.81 | 58.33 | 58.48 | 58.48 | 16,600 |
Oct 20, 2023 | 59.17 | 59.20 | 58.69 | 58.69 | 58.69 | 13,300 |
Oct 19, 2023 | 60.07 | 60.10 | 59.33 | 59.42 | 59.42 | 20,800 |
Oct 18, 2023 | 60.26 | 60.26 | 59.79 | 59.91 | 59.91 | 22,500 |
Oct 17, 2023 | 60.16 | 60.57 | 60.05 | 60.43 | 60.43 | 10,900 |
Oct 16, 2023 | 60.02 | 60.39 | 60.02 | 60.29 | 60.29 | 23,200 |
Oct 13, 2023 | 60.46 | 60.50 | 59.79 | 59.86 | 59.86 | 17,100 |
Oct 12, 2023 | 60.36 | 60.59 | 60.00 | 60.28 | 60.28 | 7,200 |
Oct 11, 2023 | 60.14 | 60.25 | 59.95 | 60.25 | 60.25 | 37,200 |
Oct 10, 2023 | 59.79 | 60.26 | 59.76 | 59.90 | 59.90 | 14,400 |
Oct 6, 2023 | 58.71 | 59.74 | 58.61 | 59.61 | 59.61 | 15,800 |
Oct 5, 2023 | 59.28 | 59.28 | 58.81 | 59.11 | 59.11 | 5,600 |
Oct 4, 2023 | 58.83 | 59.31 | 58.83 | 59.31 | 59.31 | 5,000 |
Oct 3, 2023 | 59.06 | 59.30 | 58.54 | 58.68 | 58.68 | 26,600 |
Oct 2, 2023 | 59.07 | 59.32 | 58.98 | 59.32 | 59.32 | 9,800 |
Sep 29, 2023 | 58.98 | 59.08 | 58.77 | 58.98 | 58.98 | 52,900 |
Sep 28, 2023 | 58.28 | 58.89 | 58.28 | 58.70 | 58.70 | 23,000 |
Sep 27, 2023 | 58.64 | 58.64 | 58.09 | 58.39 | 58.39 | 10,500 |
Sep 26, 2023 | 58.87 | 58.87 | 58.39 | 58.48 | 58.48 | 13,800 |
Sep 25, 2023 | 58.78 | 59.08 | 58.74 | 59.08 | 59.08 | 20,500 |
Sep 22, 2023 | 59.10 | 59.34 | 58.94 | 58.94 | 58.94 | 50,900 |
Sep 21, 2023 | 59.75 | 59.75 | 59.10 | 59.10 | 59.10 | 20,000 |
Sep 20, 2023 | 60.58 | 60.58 | 60.02 | 60.02 | 60.02 | 15,900 |
Sep 19, 2023 | 60.26 | 60.52 | 60.08 | 60.45 | 60.45 | 16,300 |
Sep 18, 2023 | 60.71 | 60.92 | 60.71 | 60.78 | 60.78 | 6,500 |
Sep 15, 2023 | 61.54 | 61.54 | 60.90 | 60.92 | 60.92 | 19,400 |
Sep 14, 2023 | 61.48 | 61.62 | 61.40 | 61.61 | 61.61 | 10,200 |
Sep 13, 2023 | 61.21 | 61.35 | 61.14 | 61.27 | 61.27 | 8,000 |
Sep 12, 2023 | 61.53 | 61.53 | 61.16 | 61.22 | 61.22 | 9,900 |
Sep 11, 2023 | 61.59 | 61.69 | 61.48 | 61.63 | 61.63 | 21,800 |
Sep 8, 2023 | 61.38 | 61.62 | 61.38 | 61.52 | 61.52 | 17,000 |
Sep 7, 2023 | 61.23 | 61.63 | 61.23 | 61.61 | 61.61 | 4,900 |
Sep 6, 2023 | 61.92 | 61.92 | 61.44 | 61.60 | 61.60 | 12,700 |
Sep 5, 2023 | 62.10 | 62.21 | 62.02 | 62.04 | 62.04 | 13,200 |
Sep 1, 2023 | 62.13 | 62.20 | 61.96 | 62.07 | 62.07 | 8,400 |
Aug 31, 2023 | 61.86 | 62.00 | 61.62 | 61.62 | 61.62 | 13,900 |
Aug 30, 2023 | 61.61 | 61.80 | 61.61 | 61.78 | 61.78 | 6,900 |
Aug 29, 2023 | 61.07 | 61.65 | 61.07 | 61.65 | 61.65 | 12,100 |
Aug 28, 2023 | 60.92 | 61.00 | 60.75 | 60.98 | 60.98 | 20,900 |
Aug 25, 2023 | 60.36 | 60.69 | 60.12 | 60.58 | 60.58 | 8,200 |
Aug 24, 2023 | 61.07 | 61.07 | 60.10 | 60.12 | 60.12 | 19,000 |
Aug 23, 2023 | 60.44 | 60.74 | 60.44 | 60.71 | 60.71 | 5,400 |
Aug 22, 2023 | 60.43 | 60.43 | 60.12 | 60.15 | 60.15 | 3,700 |
Aug 21, 2023 | 59.85 | 60.31 | 59.85 | 60.29 | 60.29 | 10,300 |
Aug 18, 2023 | 59.51 | 59.86 | 59.45 | 59.86 | 59.86 | 14,800 |
Aug 17, 2023 | 60.33 | 60.33 | 59.83 | 59.86 | 59.86 | 15,300 |
Aug 16, 2023 | 60.50 | 60.68 | 60.25 | 60.25 | 60.25 | 7,300 |
Aug 15, 2023 | 60.80 | 60.80 | 60.48 | 60.48 | 60.48 | 14,700 |
Aug 14, 2023 | 60.71 | 61.09 | 60.66 | 61.09 | 61.09 | 21,900 |
Aug 11, 2023 | 60.50 | 60.72 | 60.48 | 60.72 | 60.72 | 9,000 |
Aug 10, 2023 | 60.79 | 61.16 | 60.55 | 60.66 | 60.66 | 9,900 |
Aug 9, 2023 | 61.12 | 61.12 | 60.58 | 60.63 | 60.63 | 5,400 |
Aug 8, 2023 | 61.14 | 61.14 | 60.75 | 60.97 | 60.97 | 22,400 |
Aug 4, 2023 | 60.99 | 61.07 | 60.50 | 60.53 | 60.53 | 19,000 |
Aug 3, 2023 | 60.62 | 60.86 | 60.56 | 60.70 | 60.70 | 26,200 |
Aug 2, 2023 | 61.13 | 61.15 | 60.80 | 60.86 | 60.86 | 20,500 |
Aug 1, 2023 | 61.31 | 61.48 | 61.31 | 61.44 | 61.44 | 9,100 |
Jul 31, 2023 | 61.24 | 61.24 | 60.86 | 61.10 | 61.10 | 32,700 |
Jul 28, 2023 | 61.08 | 61.33 | 61.07 | 61.24 | 61.24 | 12,600 |
Jul 27, 2023 | 61.27 | 61.39 | 60.59 | 60.67 | 60.67 | 28,800 |
Jul 26, 2023 | 60.89 | 61.03 | 60.80 | 60.85 | 60.85 | 14,000 |
Jul 25, 2023 | 60.69 | 60.91 | 60.69 | 60.75 | 60.75 | 12,200 |
Jul 24, 2023 | 60.60 | 60.74 | 60.48 | 60.56 | 60.56 | 26,000 |
Jul 21, 2023 | 60.70 | 60.75 | 60.55 | 60.58 | 60.58 | 7,800 |
Jul 20, 2023 | 60.50 | 60.62 | 60.29 | 60.34 | 60.34 | 8,900 |
Jul 19, 2023 | 60.71 | 60.86 | 60.66 | 60.73 | 60.73 | 12,000 |
Jul 18, 2023 | 60.41 | 60.67 | 60.36 | 60.59 | 60.59 | 6,700 |
Jul 17, 2023 | 60.05 | 60.28 | 60.00 | 60.28 | 60.28 | 10,700 |
Jul 14, 2023 | 59.90 | 60.21 | 59.90 | 60.15 | 60.15 | 20,600 |
Jul 13, 2023 | 59.75 | 59.79 | 59.56 | 59.79 | 59.79 | 6,200 |
Jul 12, 2023 | 59.73 | 59.73 | 59.43 | 59.59 | 59.59 | 44,800 |
Jul 11, 2023 | 59.25 | 59.33 | 59.12 | 59.33 | 59.33 | 14,700 |
Jul 10, 2023 | 59.05 | 59.11 | 58.93 | 59.11 | 59.11 | 13,500 |
Jul 7, 2023 | 59.22 | 59.44 | 58.96 | 58.96 | 58.96 | 6,900 |
Jul 6, 2023 | 59.24 | 59.53 | 59.14 | 59.52 | 59.52 | 16,400 |
Jul 5, 2023 | 59.45 | 59.58 | 59.27 | 59.56 | 59.56 | 45,100 |
Jul 4, 2023 | 59.68 | 59.75 | 59.45 | 59.45 | 59.45 | 17,500 |
Jun 30, 2023 | 59.29 | 59.59 | 59.29 | 59.55 | 59.55 | 7,100 |
Jun 29, 2023 | 58.66 | 58.79 | 58.55 | 58.79 | 58.79 | 7,000 |
Jun 28, 2023 | 58.42 | 58.55 | 58.40 | 58.50 | 58.50 | 9,600 |
Jun 27, 2023 | 57.67 | 58.31 | 57.64 | 58.31 | 58.31 | 19,800 |
Jun 26, 2023 | 57.85 | 57.96 | 57.50 | 57.51 | 57.51 | 28,000 |
Jun 23, 2023 | 57.93 | 58.07 | 57.85 | 57.85 | 57.85 | 28,900 |
Jun 22, 2023 | 57.90 | 58.15 | 57.88 | 58.15 | 58.15 | 11,400 |
Jun 21, 2023 | 58.39 | 58.39 | 58.00 | 58.04 | 58.04 | 16,100 |
Jun 20, 2023 | 58.75 | 58.79 | 58.48 | 58.65 | 58.65 | 54,900 |
Jun 19, 2023 | 58.82 | 59.07 | 58.70 | 58.85 | 58.85 | 23,800 |
Jun 16, 2023 | 59.06 | 59.29 | 58.70 | 58.70 | 58.70 | 23,400 |
Jun 15, 2023 | 58.66 | 59.15 | 58.66 | 59.02 | 59.02 | 56,900 |
Jun 14, 2023 | 58.63 | 58.85 | 58.45 | 58.82 | 58.82 | 29,400 |
Jun 13, 2023 | 58.60 | 58.70 | 58.48 | 58.55 | 58.55 | 11,100 |
Jun 12, 2023 | 58.12 | 58.51 | 58.06 | 58.51 | 58.51 | 15,400 |
Jun 9, 2023 | 57.87 | 58.05 | 57.78 | 57.91 | 57.91 | 13,300 |
Jun 8, 2023 | 57.52 | 57.86 | 57.47 | 57.85 | 57.85 | 9,400 |
Jun 7, 2023 | 58.00 | 58.01 | 57.56 | 57.56 | 57.56 | 9,900 |
Jun 6, 2023 | 57.92 | 57.97 | 57.79 | 57.96 | 57.96 | 9,400 |
Jun 5, 2023 | 58.05 | 58.18 | 57.86 | 57.96 | 57.96 | 15,600 |
Jun 2, 2023 | 57.46 | 58.08 | 57.46 | 57.97 | 57.97 | 23,500 |
Jun 1, 2023 | 57.17 | 57.35 | 56.95 | 57.23 | 57.23 | 23,700 |
May 31, 2023 | 57.52 | 57.55 | 57.07 | 57.26 | 57.26 | 20,200 |
May 30, 2023 | 57.90 | 57.93 | 57.52 | 57.68 | 57.68 | 43,700 |
May 29, 2023 | 57.99 | 58.30 | 57.95 | 58.05 | 58.05 | 14,500 |
May 26, 2023 | 57.13 | 57.80 | 57.13 | 57.70 | 57.70 | 38,900 |
May 25, 2023 | 56.88 | 57.18 | 56.75 | 57.08 | 57.08 | 16,200 |
May 24, 2023 | 56.38 | 56.59 | 56.28 | 56.40 | 56.40 | 16,800 |
May 23, 2023 | 56.82 | 57.01 | 56.46 | 56.46 | 56.46 | 25,400 |
May 19, 2023 | 57.20 | 57.33 | 56.99 | 57.10 | 57.10 | 8,200 |
May 18, 2023 | 56.48 | 57.16 | 56.48 | 57.14 | 57.14 | 32,600 |
May 17, 2023 | 55.98 | 56.42 | 55.98 | 56.32 | 56.32 | 14,200 |
May 16, 2023 | 55.80 | 56.00 | 55.78 | 55.83 | 55.83 | 4,800 |
May 15, 2023 | 56.22 | 56.22 | 55.99 | 56.08 | 56.08 | 17,500 |
May 12, 2023 | 56.29 | 56.32 | 56.01 | 56.32 | 56.32 | 14,500 |
May 11, 2023 | 55.96 | 56.14 | 55.87 | 56.14 | 56.14 | 4,700 |
May 10, 2023 | 55.80 | 55.83 | 55.40 | 55.75 | 55.75 | 8,800 |
May 9, 2023 | 55.60 | 55.65 | 55.52 | 55.52 | 55.52 | 3,900 |
May 8, 2023 | 55.57 | 55.76 | 55.44 | 55.75 | 55.75 | 10,300 |
May 5, 2023 | 55.58 | 55.83 | 55.58 | 55.71 | 55.71 | 7,100 |
May 4, 2023 | 55.86 | 55.86 | 55.31 | 55.34 | 55.34 | 16,500 |
May 3, 2023 | 56.58 | 56.66 | 56.13 | 56.13 | 56.13 | 6,400 |
May 2, 2023 | 56.92 | 56.92 | 56.19 | 56.51 | 56.51 | 24,200 |
May 1, 2023 | 56.89 | 57.03 | 56.84 | 56.86 | 56.86 | 17,100 |
Apr 28, 2023 | 56.68 | 56.89 | 56.60 | 56.87 | 56.87 | 14,300 |
Apr 27, 2023 | 55.99 | 56.63 | 55.99 | 56.58 | 56.58 | 13,400 |
Apr 26, 2023 | 55.96 | 55.97 | 55.64 | 55.64 | 55.64 | 8,700 |
Apr 25, 2023 | 56.38 | 56.50 | 55.91 | 55.91 | 55.91 | 7,700 |
Apr 24, 2023 | 56.34 | 56.50 | 56.17 | 56.36 | 56.36 | 12,800 |
Apr 21, 2023 | 56.32 | 56.40 | 56.14 | 56.30 | 56.30 | 9,900 |
Apr 20, 2023 | 55.98 | 56.22 | 55.85 | 55.89 | 55.89 | 6,700 |
Apr 19, 2023 | 56.00 | 56.35 | 56.00 | 56.35 | 56.35 | 16,700 |
Apr 18, 2023 | 56.15 | 56.15 | 55.83 | 56.04 | 56.04 | 11,800 |
Related Tickers
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.46
+1.66%
ECH iShares MSCI Chile ETF
26.27
+1.47%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.06
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
101.92
+1.29%
EPU iShares MSCI Peru ETF
39.88
+1.22%
KIE SPDR S&P Insurance ETF
48.28
+1.17%
ATMP Barclays ETN+ Select MLP ETN
23.61
+1.14%
IAK iShares U.S. Insurance ETF
110.64
+1.00%
IHF iShares U.S. Healthcare Providers ETF
51.55
+0.93%
MLPX Global X MLP & Energy Infrastructure ETF
47.51
+0.91%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.54
+0.88%
CEFS Saba Closed-End Funds ETF
19.63
+0.87%
TPYP Tortoise North American Pipeline Fund
27.04
+0.84%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.23
+0.83%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.68
+0.83%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.04
+0.78%
CCOR Core Alternative ETF
26.24
+0.73%
FIW First Trust Water ETF
97.31
+0.72%
FCOM Fidelity MSCI Communication Services Index ETF
48.84
+0.72%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
81.50
+0.72%
IYK iShares US Consumer Staples ETF
64.97
+0.70%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.70
+0.70%
USAI Pacer American Energy Independence ETF
30.77
+0.68%
ENFR Alerian Energy Infrastructure ETF
24.75
+0.68%
BIZD VanEck BDC Income ETF
16.36
+0.68%
NANR SPDR S&P North American Natural Resources ETF
55.65
+0.67%
SDG iShares MSCI Global Sustainable Development Goals ETF
74.97
+0.66%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
+0.64%
BLOK Amplify Transformational Data Sharing ETF
30.86
+0.62%
CQQQ Invesco China Technology ETF
30.94
+0.62%
IYF iShares U.S. Financials ETF
90.04
+0.61%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.48
+0.61%
RZV Invesco S&P SmallCap 600 Pure Value ETF
98.68
+0.61%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.15
+0.61%
GDX VanEck Gold Miners ETF
33.75
+0.60%
EMLP First Trust North American Energy Infrastructure Fund
28.71
+0.60%
FXO First Trust Financials AlphaDEX Fund
44.21
+0.59%
VPC Virtus Private Credit ETF
22.25
+0.59%
KGRN KraneShares MSCI China Clean Technology ETF
19.92
+0.58%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.97
+0.58%
XLU Utilities Select Sector SPDR Fund
64.44
+0.56%
EWM iShares MSCI Malaysia ETF
21.64
+0.56%
SDY SPDR S&P Dividend ETF
125.65
+0.52%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.98
+0.50%
VPU Vanguard Utilities Index Fund ETF Shares
139.52
+0.49%
ISMD Inspire Small/Mid Cap ETF
33.14
+0.49%
FUTY Fidelity MSCI Utilities Index ETF
41.50
+0.48%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.36
+0.48%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.61
+0.47%
FSTA Fidelity MSCI Consumer Staples Index ETF
45.78
+0.47%
DVY iShares Select Dividend ETF
116.88
+0.46%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.26
+0.45%
SDOG ALPS Sector Dividend Dogs ETF
51.21
+0.45%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
56.87
+0.44%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.21
+0.43%
FYT First Trust Small Cap Value AlphaDEX Fund
50.38
+0.43%
RPV Invesco S&P 500 Pure Value ETF
82.94
+0.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.71
+0.42%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.01
+0.41%
IJS iShares S&P Small-Cap 600 Value ETF
94.51
+0.41%
SLYV SPDR S&P 600 Small Cap Value ETF
76.32
+0.41%
PID Invesco International Dividend Achievers ETF
17.49
+0.40%
VFH Vanguard Financials Index Fund ETF Shares
96.40
+0.39%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
96.36
+0.38%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.04
+0.37%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
148.24
+0.37%
REZ iShares Residential and Multisector Real Estate ETF
68.65
+0.37%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.17
+0.36%
XLF Financial Select Sector SPDR Fund
39.83
+0.35%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.72
+0.34%
GLD SPDR Gold Shares
220.34
+0.34%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.79
+0.34%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.29
+0.33%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.85
+0.32%
IAU iShares Gold Trust
45.00
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
35.49
+0.31%
FXG First Trust Consumer Staples AlphaDEX Fund
65.23
+0.31%
ICF iShares Cohen & Steers REIT ETF
52.70
+0.30%
IFRA iShares U.S. Infrastructure ETF
41.37
+0.29%
IYG iShares U.S. Financial Services ETF
62.66
+0.29%
BLCN Siren Nasdaq NexGen Economy ETF
24.61
+0.29%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.34
+0.28%
FDL First Trust Morningstar Dividend Leaders Index Fund
36.62
+0.27%
IDX VanEck Indonesia Index ETF
15.74
+0.27%
FNDA Schwab Fundamental U.S. Small Company Index ETF
52.96
+0.27%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.99
+0.26%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.26%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.66
+0.25%
IMCV iShares Morningstar Mid-Cap Value ETF
68.44
+0.25%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.43
+0.25%
EYLD Cambria Emerging Shareholder Yield ETF
33.65
+0.24%
RWL Invesco S&P 500 Revenue ETF
89.53
+0.24%
EMXC iShares MSCI Emerging Markets ex China ETF
55.51
+0.23%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.25
+0.23%
RNSC First Trust Small Cap US Equity Select ETF
26.85
+0.22%
IUSV iShares Core S&P U.S. Value ETF
85.58
+0.22%
ESGS Columbia U.S. ESG Equity Income ETF
42.67
+0.22%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
147.29
+0.22%
EWC iShares MSCI Canada ETF
36.85
+0.22%
HEDJ WisdomTree Europe Hedged Equity Fund
46.63
+0.21%