Toronto - Delayed Quote • CAD
Horizons Active High Yield Bond ETF Common (HYI.TO)
At close: March 22 at 3:59 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 |
|---|---|---|---|---|---|---|
| Mar 28, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| Mar 27, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| Mar 26, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| Mar 25, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| Mar 22, 2024 | 7.52 | 7.54 | 7.52 | 7.52 | 7.52 | 2,951 |
| Mar 21, 2024 | 7.52 | 7.55 | 7.50 | 7.51 | 7.51 | 47,358 |
| Mar 20, 2024 | 7.50 | 7.52 | 7.50 | 7.52 | 7.52 | 4,900 |
| Mar 19, 2024 | 7.47 | 7.51 | 7.47 | 7.51 | 7.51 | 928 |
| Mar 18, 2024 | 7.49 | 7.51 | 7.49 | 7.50 | 7.50 | 17,169 |
| Mar 15, 2024 | 7.51 | 7.54 | 7.50 | 7.50 | 7.50 | 4,676 |
| Mar 14, 2024 | 7.52 | 7.52 | 7.51 | 7.51 | 7.51 | 5,093 |
| Mar 13, 2024 | 7.51 | 7.55 | 7.51 | 7.53 | 7.53 | 8,699 |
| Mar 12, 2024 | 7.50 | 7.54 | 7.50 | 7.54 | 7.54 | 12,855 |
| Mar 11, 2024 | 7.52 | 7.52 | 7.50 | 7.50 | 7.50 | 17,252 |
| Mar 8, 2024 | 7.47 | 7.52 | 7.47 | 7.51 | 7.51 | 31,556 |
| Mar 7, 2024 | 7.47 | 7.49 | 7.47 | 7.48 | 7.48 | 4,072 |
| Mar 6, 2024 | 7.48 | 7.49 | 7.48 | 7.48 | 7.48 | 1,913 |
| Mar 5, 2024 | 7.48 | 7.49 | 7.48 | 7.48 | 7.48 | 12,116 |
| Mar 4, 2024 | 7.49 | 7.49 | 7.47 | 7.47 | 7.47 | 10,389 |
| Mar 1, 2024 | 7.50 | 7.50 | 7.49 | 7.50 | 7.50 | 29,376 |
| Feb 29, 2024 | 7.47 | 7.48 | 7.47 | 7.48 | 7.48 | 5,509 |
| Feb 28, 2024 | 7.46 | 7.47 | 7.46 | 7.47 | 7.47 | 2,908 |
| Feb 27, 2024 | 7.48 | 7.51 | 7.48 | 7.49 | 7.49 | 3,408 |
| Feb 26, 2024 | 7.50 | 7.50 | 7.49 | 7.49 | 7.49 | 3,086 |
| Feb 23, 2024 | 7.47 | 7.52 | 7.47 | 7.52 | 7.52 | 29,785 |
| Feb 22, 2024 | 7.46 | 7.49 | 7.46 | 7.49 | 7.49 | 28,831 |
| Feb 21, 2024 | 7.48 | 7.48 | 7.45 | 7.47 | 7.47 | 14,031 |
| Feb 20, 2024 | 7.44 | 7.48 | 7.44 | 7.47 | 7.47 | 13,084 |
| Feb 16, 2024 | 7.44 | 7.47 | 7.44 | 7.47 | 7.47 | 21,062 |
| Feb 15, 2024 | 7.44 | 7.48 | 7.44 | 7.47 | 7.47 | 7,250 |
| Feb 14, 2024 | 7.42 | 7.46 | 7.42 | 7.45 | 7.45 | 37,333 |
| Feb 13, 2024 | 7.40 | 7.48 | 7.40 | 7.43 | 7.43 | 20,829 |
| Feb 12, 2024 | 7.47 | 7.49 | 7.47 | 7.48 | 7.48 | 20,192 |
| Feb 9, 2024 | 7.45 | 7.51 | 7.45 | 7.50 | 7.50 | 59,982 |
| Feb 8, 2024 | 7.41 | 7.48 | 7.41 | 7.46 | 7.46 | 47,462 |
| Feb 7, 2024 | 7.44 | 7.52 | 7.44 | 7.49 | 7.49 | 114,585 |
| Feb 6, 2024 | 7.44 | 7.50 | 7.44 | 7.47 | 7.47 | 75,260 |
| Feb 5, 2024 | 7.44 | 7.51 | 7.44 | 7.46 | 7.46 | 122,226 |
| Feb 2, 2024 | 7.37 | 7.50 | 7.37 | 7.48 | 7.48 | 108,306 |
| Feb 1, 2024 | 7.46 | 7.51 | 7.46 | 7.46 | 7.46 | 55,259 |
| Jan 31, 2024 | 7.49 | 7.53 | 7.47 | 7.48 | 7.48 | 15,716 |
| Jan 30, 2024 | 7.53 | 7.53 | 7.48 | 7.49 | 7.49 | 10,835 |
| Jan 29, 2024 | 7.58 | 7.58 | 7.55 | 7.55 | 7.55 | 14,627 |
| Jan 26, 2024 | 7.54 | 7.55 | 7.52 | 7.53 | 7.53 | 2,882 |
| Jan 25, 2024 | 7.52 | 7.58 | 7.52 | 7.58 | 7.58 | 7,980 |
| Jan 24, 2024 | 7.50 | 7.57 | 7.50 | 7.53 | 7.53 | 34,896 |
| Jan 23, 2024 | 7.50 | 7.52 | 7.47 | 7.50 | 7.50 | 15,144 |
| Jan 22, 2024 | 7.51 | 7.53 | 7.48 | 7.49 | 7.49 | 9,398 |
| Jan 19, 2024 | 7.51 | 7.54 | 7.51 | 7.53 | 7.53 | 1,085 |
| Jan 18, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 3,102 |
| Jan 17, 2024 | 7.50 | 7.50 | 7.47 | 7.50 | 7.50 | 11,487 |
| Jan 16, 2024 | 7.54 | 7.56 | 7.51 | 7.51 | 7.51 | 8,631 |
| Jan 15, 2024 | 7.61 | 7.61 | 7.52 | 7.52 | 7.52 | 7,018 |
| Jan 12, 2024 | 7.54 | 7.57 | 7.54 | 7.54 | 7.54 | 12,048 |
| Jan 11, 2024 | 7.54 | 7.54 | 7.51 | 7.54 | 7.54 | 5,105 |
| Jan 10, 2024 | 7.53 | 7.53 | 7.50 | 7.52 | 7.52 | 13,417 |
| Jan 9, 2024 | 7.53 | 7.53 | 7.51 | 7.53 | 7.53 | 5,108 |
| Jan 8, 2024 | 7.53 | 7.53 | 7.50 | 7.50 | 7.50 | 12,410 |
| Jan 5, 2024 | 7.48 | 7.52 | 7.48 | 7.50 | 7.50 | 26,902 |
| Jan 4, 2024 | 7.54 | 7.54 | 7.50 | 7.50 | 7.50 | 6,426 |
| Jan 3, 2024 | 7.47 | 7.53 | 7.47 | 7.50 | 7.50 | 3,168 |
| Jan 2, 2024 | 7.50 | 7.53 | 7.49 | 7.50 | 7.50 | 8,622 |
| Dec 29, 2023 | 7.50 | 7.53 | 7.47 | 7.52 | 7.52 | 10,121 |
| Dec 28, 2023 | 7.53 | 7.53 | 7.49 | 7.49 | 7.49 | 9,039 |
| Dec 27, 2023 | 7.58 | 7.63 | 7.52 | 7.54 | 7.54 | 12,373 |
| Dec 22, 2023 | 7.58 | 7.60 | 7.58 | 7.58 | 7.58 | 1,830 |
| Dec 21, 2023 | 7.54 | 7.57 | 7.54 | 7.57 | 7.57 | 34,208 |
| Dec 20, 2023 | 7.51 | 7.55 | 7.50 | 7.53 | 7.53 | 4,553 |
| Dec 19, 2023 | 7.51 | 7.60 | 7.45 | 7.60 | 7.60 | 20,088 |
| Dec 18, 2023 | 7.54 | 7.54 | 7.47 | 7.53 | 7.53 | 6,077 |
| Dec 15, 2023 | 7.50 | 7.52 | 7.50 | 7.50 | 7.50 | 5,463 |
| Dec 14, 2023 | 7.52 | 7.61 | 7.51 | 7.52 | 7.52 | 22,878 |
| Dec 13, 2023 | 7.50 | 7.52 | 7.48 | 7.52 | 7.52 | 3,409 |
| Dec 12, 2023 | 7.45 | 7.48 | 7.40 | 7.45 | 7.45 | 4,744 |
| Dec 11, 2023 | 7.50 | 7.50 | 7.41 | 7.47 | 7.47 | 2,100 |
| Dec 8, 2023 | 7.45 | 7.49 | 7.43 | 7.49 | 7.49 | 4,470 |
| Dec 7, 2023 | 7.47 | 7.53 | 7.45 | 7.50 | 7.50 | 30,029 |
| Dec 6, 2023 | 7.48 | 7.48 | 7.43 | 7.43 | 7.43 | 7,696 |
| Dec 5, 2023 | 7.45 | 7.47 | 7.43 | 7.46 | 7.46 | 4,963 |
| Dec 4, 2023 | 7.34 | 7.43 | 7.34 | 7.43 | 7.43 | 15,301 |
| Dec 1, 2023 | 7.37 | 7.39 | 7.35 | 7.38 | 7.38 | 13,336 |
| Nov 30, 2023 | 7.40 | 7.40 | 7.38 | 7.39 | 7.39 | 4,491 |
| Nov 29, 2023 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 795 |
| Nov 28, 2023 | 7.40 | 7.44 | 7.39 | 7.44 | 7.44 | 6,354 |
| Nov 27, 2023 | 7.36 | 7.45 | 7.36 | 7.38 | 7.38 | 2,936 |
| Nov 24, 2023 | 7.39 | 7.45 | 7.36 | 7.45 | 7.45 | 5,839 |
| Nov 23, 2023 | 7.40 | 7.44 | 7.40 | 7.40 | 7.40 | 2,645 |
| Nov 22, 2023 | 7.40 | 7.40 | 7.34 | 7.34 | 7.34 | 2,506 |
| Nov 21, 2023 | 7.37 | 7.37 | 7.31 | 7.31 | 7.31 | 4,205 |
| Nov 20, 2023 | 7.43 | 7.43 | 7.37 | 7.39 | 7.39 | 6,990 |
| Nov 17, 2023 | 7.35 | 7.36 | 7.35 | 7.36 | 7.36 | 1,146 |
| Nov 16, 2023 | 7.35 | 7.35 | 7.34 | 7.34 | 7.34 | 1,064 |
| Nov 15, 2023 | 7.40 | 7.43 | 7.31 | 7.43 | 7.43 | 8,126 |
| Nov 14, 2023 | 7.39 | 7.40 | 7.32 | 7.32 | 7.32 | 2,730 |
| Nov 13, 2023 | 7.36 | 7.43 | 7.34 | 7.38 | 7.38 | 7,302 |
| Nov 10, 2023 | 7.44 | 7.44 | 7.34 | 7.34 | 7.34 | 1,626 |
| Nov 9, 2023 | 7.30 | 7.40 | 7.28 | 7.36 | 7.36 | 28,569 |
| Nov 8, 2023 | 7.36 | 7.37 | 7.33 | 7.37 | 7.37 | 23,175 |
| Nov 7, 2023 | 7.27 | 7.35 | 7.27 | 7.35 | 7.35 | 4,153 |
| Nov 6, 2023 | 7.34 | 7.34 | 7.26 | 7.27 | 7.27 | 12,349 |
| Nov 3, 2023 | 7.37 | 7.37 | 7.34 | 7.35 | 7.35 | 5,053 |
| Nov 2, 2023 | 7.31 | 7.31 | 7.25 | 7.29 | 7.29 | 1,180 |
| Nov 1, 2023 | 7.25 | 7.26 | 7.25 | 7.26 | 7.26 | 3,798 |
| Oct 31, 2023 | 7.25 | 7.26 | 7.25 | 7.26 | 7.26 | 955 |
| Oct 30, 2023 | 7.27 | 7.32 | 7.25 | 7.31 | 7.31 | 7,806 |
| Oct 27, 2023 | 7.34 | 7.34 | 7.32 | 7.34 | 7.34 | 13,112 |
| Oct 26, 2023 | 7.23 | 7.31 | 7.23 | 7.31 | 7.31 | 2,445 |
| Oct 25, 2023 | 7.23 | 7.28 | 7.23 | 7.28 | 7.28 | 402 |
| Oct 24, 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 109 |
| Oct 23, 2023 | 7.14 | 7.31 | 7.14 | 7.21 | 7.21 | 32,361 |
| Oct 20, 2023 | 7.21 | 7.25 | 7.21 | 7.25 | 7.25 | 1,000 |
| Oct 19, 2023 | 7.28 | 7.35 | 7.28 | 7.34 | 7.34 | 23,671 |
| Oct 18, 2023 | 7.28 | 7.33 | 7.23 | 7.23 | 7.23 | 25,868 |
| Oct 17, 2023 | 7.30 | 7.33 | 7.30 | 7.30 | 7.30 | 4,194 |
| Oct 16, 2023 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 451 |
| Oct 13, 2023 | 7.39 | 7.39 | 7.34 | 7.35 | 7.35 | 2,472 |
| Oct 12, 2023 | 7.33 | 7.37 | 7.33 | 7.37 | 7.37 | 4,521 |
| Oct 11, 2023 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | 1,802 |
| Oct 10, 2023 | 7.34 | 7.34 | 7.28 | 7.33 | 7.33 | 6,422 |
| Oct 6, 2023 | 7.34 | 7.38 | 7.29 | 7.38 | 7.38 | 7,044 |
| Oct 5, 2023 | 7.33 | 7.33 | 7.29 | 7.29 | 7.29 | 4,578 |
| Oct 4, 2023 | 7.37 | 7.37 | 7.30 | 7.30 | 7.30 | 1,734 |
| Oct 3, 2023 | 7.36 | 7.36 | 7.28 | 7.28 | 7.28 | 1,101 |
| Oct 2, 2023 | 7.34 | 7.37 | 7.34 | 7.36 | 7.36 | 1,367 |
| Sep 29, 2023 | 7.46 | 7.46 | 7.42 | 7.42 | 7.42 | 4,554 |
| Sep 28, 2023 | 7.31 | 7.42 | 7.31 | 7.42 | 7.42 | 6,096 |
| Sep 27, 2023 | 7.36 | 7.41 | 7.36 | 7.39 | 7.39 | 11,007 |
| Sep 26, 2023 | 7.41 | 7.41 | 7.36 | 7.36 | 7.36 | 16,616 |
| Sep 25, 2023 | 7.46 | 7.46 | 7.40 | 7.40 | 7.40 | 11,087 |
| Sep 22, 2023 | 7.47 | 7.50 | 7.44 | 7.46 | 7.46 | 39,632 |
| Sep 21, 2023 | 7.45 | 7.45 | 7.43 | 7.45 | 7.45 | 10,152 |
| Sep 20, 2023 | 7.49 | 7.49 | 7.46 | 7.47 | 7.47 | 5,434 |
| Sep 19, 2023 | 7.41 | 7.50 | 7.41 | 7.45 | 7.45 | 3,363 |
| Sep 18, 2023 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 6,904 |
| Sep 15, 2023 | 7.45 | 7.49 | 7.45 | 7.49 | 7.49 | 6,953 |
| Sep 14, 2023 | 7.51 | 7.52 | 7.48 | 7.48 | 7.48 | 6,471 |
| Sep 13, 2023 | 7.49 | 7.51 | 7.49 | 7.51 | 7.51 | 1,532 |
| Sep 12, 2023 | 7.46 | 7.46 | 7.45 | 7.45 | 7.45 | 3,605 |
| Sep 11, 2023 | 7.48 | 7.50 | 7.48 | 7.50 | 7.50 | 5,739 |
| Sep 8, 2023 | 7.42 | 7.49 | 7.42 | 7.48 | 7.48 | 720 |
| Sep 7, 2023 | 7.48 | 7.48 | 7.44 | 7.44 | 7.44 | 1,808 |
| Sep 6, 2023 | 7.48 | 7.48 | 7.44 | 7.44 | 7.44 | 7,407 |
| Sep 5, 2023 | 7.48 | 7.48 | 7.45 | 7.45 | 7.45 | 3,348 |
| Sep 1, 2023 | 7.49 | 7.49 | 7.46 | 7.46 | 7.46 | 1,343 |
| Aug 31, 2023 | 7.46 | 7.52 | 7.46 | 7.52 | 7.52 | 10,184 |
| Aug 30, 2023 | 7.48 | 7.48 | 7.47 | 7.48 | 7.48 | 834 |
| Aug 29, 2023 | 7.48 | 7.48 | 7.47 | 7.47 | 7.47 | 4,089 |
| Aug 28, 2023 | 7.47 | 7.50 | 7.44 | 7.48 | 7.48 | 18,699 |
| Aug 25, 2023 | 7.46 | 7.51 | 7.46 | 7.48 | 7.48 | 3,960 |
| Aug 24, 2023 | 7.46 | 7.49 | 7.46 | 7.48 | 7.48 | 7,255 |
| Aug 23, 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1,067 |
| Aug 22, 2023 | 7.42 | 7.46 | 7.41 | 7.46 | 7.46 | 8,973 |
| Aug 21, 2023 | 7.47 | 7.47 | 7.39 | 7.39 | 7.39 | 5,994 |
| Aug 18, 2023 | 7.59 | 7.59 | 7.47 | 7.47 | 7.47 | 1,164 |
| Aug 17, 2023 | 7.47 | 7.47 | 7.43 | 7.47 | 7.47 | 6,236 |
| Aug 16, 2023 | 7.49 | 7.49 | 7.46 | 7.46 | 7.46 | 5,506 |
| Aug 15, 2023 | 7.50 | 7.51 | 7.47 | 7.50 | 7.50 | 4,147 |
| Aug 14, 2023 | 7.54 | 7.54 | 7.46 | 7.46 | 7.46 | 6,286 |
| Aug 11, 2023 | 7.59 | 7.59 | 7.52 | 7.52 | 7.52 | 395 |
| Aug 10, 2023 | 7.56 | 7.56 | 7.50 | 7.50 | 7.50 | 778 |
| Aug 9, 2023 | 7.53 | 7.57 | 7.53 | 7.56 | 7.56 | 6,941 |
| Aug 8, 2023 | 7.54 | 7.59 | 7.54 | 7.56 | 7.56 | 9,509 |
| Aug 4, 2023 | 7.55 | 7.55 | 7.52 | 7.52 | 7.52 | 401 |
| Aug 3, 2023 | 7.51 | 7.54 | 7.50 | 7.51 | 7.51 | 9,749 |
| Aug 2, 2023 | 7.54 | 7.58 | 7.54 | 7.58 | 7.58 | 5,245 |
| Aug 1, 2023 | 7.54 | 7.59 | 7.54 | 7.57 | 7.57 | 19,530 |
| Jul 31, 2023 | 7.58 | 7.58 | 7.53 | 7.53 | 7.53 | 7,331 |
| Jul 28, 2023 | 7.56 | 7.58 | 7.56 | 7.57 | 7.57 | 2,300 |
| Jul 27, 2023 | 7.69 | 7.69 | 7.51 | 7.51 | 7.51 | 12,006 |
| Jul 26, 2023 | 7.60 | 7.67 | 7.60 | 7.64 | 7.64 | 19,314 |
| Jul 25, 2023 | 7.60 | 7.85 | 7.60 | 7.65 | 7.65 | 107,613 |
| Jul 24, 2023 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 107 |
| Jul 21, 2023 | 7.63 | 7.66 | 7.63 | 7.66 | 7.66 | 5,134 |
| Jul 20, 2023 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| Jul 19, 2023 | 7.65 | 7.65 | 7.63 | 7.63 | 7.63 | 2,121 |
| Jul 18, 2023 | 7.60 | 7.61 | 7.57 | 7.60 | 7.60 | 7,061 |
| Jul 17, 2023 | 7.64 | 7.64 | 7.54 | 7.59 | 7.59 | 15,271 |
| Jul 14, 2023 | 7.65 | 7.65 | 7.64 | 7.65 | 7.65 | 1,584 |
| Jul 13, 2023 | 7.63 | 7.65 | 7.62 | 7.65 | 7.65 | 2,094 |
| Jul 12, 2023 | 7.57 | 7.63 | 7.57 | 7.59 | 7.59 | 14,233 |
| Jul 11, 2023 | 7.56 | 7.56 | 7.54 | 7.55 | 7.55 | 1,019 |
| Jul 10, 2023 | 7.56 | 7.56 | 7.52 | 7.54 | 7.54 | 2,333 |
| Jul 7, 2023 | 7.56 | 7.56 | 7.50 | 7.51 | 7.51 | 4,991 |
| Jul 6, 2023 | 7.58 | 7.58 | 7.53 | 7.54 | 7.54 | 4,758 |
| Jul 5, 2023 | 7.58 | 7.58 | 7.55 | 7.57 | 7.57 | 7,513 |
| Jul 4, 2023 | 7.54 | 7.58 | 7.53 | 7.58 | 7.58 | 3,985 |
| Jun 30, 2023 | 7.55 | 7.58 | 7.54 | 7.55 | 7.55 | 47,128 |
| Jun 29, 2023 | 7.61 | 7.61 | 7.60 | 7.60 | 7.60 | 677 |
| Jun 28, 2023 | 7.62 | 7.63 | 7.60 | 7.63 | 7.63 | 1,945 |
| Jun 27, 2023 | 7.60 | 7.63 | 7.60 | 7.62 | 7.62 | 5,765 |
| Jun 26, 2023 | 7.60 | 7.62 | 7.58 | 7.60 | 7.60 | 8,651 |
| Jun 23, 2023 | 7.60 | 7.60 | 7.55 | 7.57 | 7.57 | 8,854 |
| Jun 22, 2023 | 7.59 | 7.59 | 7.57 | 7.57 | 7.57 | 17,040 |
| Jun 21, 2023 | 7.56 | 7.56 | 7.53 | 7.53 | 7.53 | 3,724 |
| Jun 20, 2023 | 7.62 | 7.62 | 7.58 | 7.60 | 7.60 | 3,470 |
| Jun 19, 2023 | 7.55 | 7.60 | 7.54 | 7.54 | 7.54 | 3,340 |
| Jun 16, 2023 | 7.59 | 7.61 | 7.59 | 7.59 | 7.59 | 1,817 |
| Jun 15, 2023 | 7.56 | 7.60 | 7.56 | 7.60 | 7.60 | 2,666 |
| Jun 14, 2023 | 7.56 | 7.56 | 7.55 | 7.55 | 7.55 | 584 |
| Jun 13, 2023 | 7.59 | 7.59 | 7.57 | 7.57 | 7.57 | 3,191 |
| Jun 12, 2023 | 7.60 | 7.60 | 7.56 | 7.57 | 7.57 | 19,528 |
| Jun 9, 2023 | 7.50 | 7.53 | 7.50 | 7.50 | 7.50 | 17,938 |
| Jun 8, 2023 | 7.50 | 7.55 | 7.50 | 7.51 | 7.51 | 4,882 |
| Jun 7, 2023 | 7.55 | 7.55 | 7.52 | 7.52 | 7.52 | 525 |
| Jun 6, 2023 | 7.53 | 7.56 | 7.52 | 7.53 | 7.53 | 5,135 |
| Jun 5, 2023 | 7.64 | 7.64 | 7.52 | 7.52 | 7.52 | 3,672 |
| Jun 2, 2023 | 7.61 | 7.61 | 7.56 | 7.60 | 7.60 | 10,665 |
| Jun 1, 2023 | 7.52 | 7.62 | 7.51 | 7.61 | 7.61 | 12,525 |
| May 31, 2023 | 7.50 | 7.57 | 7.51 | 7.50 | 7.50 | 21 |
| May 30, 2023 | 7.51 | 7.51 | 7.49 | 7.50 | 7.50 | 3,451 |
| May 29, 2023 | 7.62 | 7.62 | 7.55 | 7.55 | 7.55 | 1,130 |
| May 26, 2023 | 7.53 | 7.57 | 7.50 | 7.57 | 7.57 | 2,798 |
| May 25, 2023 | 7.55 | 7.55 | 7.53 | 7.53 | 7.53 | 2,310 |
| May 24, 2023 | 7.52 | 7.53 | 7.52 | 7.52 | 7.52 | 1,400 |
| May 23, 2023 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | 5,296 |
| May 19, 2023 | 7.62 | 7.62 | 7.59 | 7.59 | 7.59 | 11,510 |
| May 18, 2023 | 7.60 | 7.62 | 7.58 | 7.62 | 7.62 | 1,325 |
| May 17, 2023 | 7.61 | 7.63 | 7.61 | 7.61 | 7.61 | 2,276 |
| May 16, 2023 | 7.63 | 7.63 | 7.57 | 7.60 | 7.60 | 3,432 |
| May 15, 2023 | 7.61 | 7.61 | 7.60 | 7.60 | 7.60 | 1,472 |
| May 12, 2023 | 7.59 | 7.65 | 7.57 | 7.65 | 7.65 | 6,672 |
| May 11, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 391 |
| May 10, 2023 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | 3,702 |
| May 9, 2023 | 7.59 | 7.59 | 7.56 | 7.56 | 7.56 | 6,374 |
| May 8, 2023 | 7.60 | 7.64 | 7.60 | 7.60 | 7.60 | 12,341 |
| May 5, 2023 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 290 |
| May 4, 2023 | 7.61 | 7.61 | 7.58 | 7.58 | 7.58 | 818 |
| May 3, 2023 | 7.59 | 7.61 | 7.59 | 7.59 | 7.59 | 7,372 |
| May 2, 2023 | 7.58 | 7.58 | 7.55 | 7.55 | 7.55 | 16,229 |
| May 1, 2023 | 7.77 | 7.77 | 7.55 | 7.55 | 7.55 | 9,881 |
| Apr 28, 2023 | 7.62 | 7.62 | 7.60 | 7.60 | 7.60 | 2,656 |
| Apr 27, 2023 | 0.04 Dividend | |||||
| Apr 27, 2023 | 7.60 | 7.61 | 7.60 | 7.61 | 7.61 | 600 |
| Apr 26, 2023 | 7.70 | 7.70 | 7.61 | 7.61 | 7.57 | 2,986 |
| Apr 25, 2023 | 7.70 | 7.72 | 7.66 | 7.66 | 7.62 | 5,290 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%