NYSEArca - Delayed Quote • USD
Xtrackers USD High Yield Corporate Bond ETF (HYLB)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:09 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 26, 2024 | 35.09 | 35.18 | 35.07 | 35.16 | 35.16 | 1,811,900 |
Apr 25, 2024 | 34.93 | 35.06 | 34.85 | 35.06 | 35.06 | 2,612,800 |
Apr 24, 2024 | 35.20 | 35.20 | 35.05 | 35.14 | 35.14 | 3,446,600 |
Apr 23, 2024 | 35.10 | 35.23 | 35.08 | 35.20 | 35.20 | 3,072,600 |
Apr 22, 2024 | 34.97 | 35.10 | 34.95 | 35.08 | 35.08 | 3,164,800 |
Apr 19, 2024 | 34.89 | 34.94 | 34.86 | 34.88 | 34.88 | 2,466,400 |
Apr 18, 2024 | 34.75 | 34.85 | 34.74 | 34.84 | 34.84 | 5,563,400 |
Apr 17, 2024 | 34.86 | 34.90 | 34.76 | 34.80 | 34.80 | 5,494,000 |
Apr 16, 2024 | 34.86 | 34.86 | 34.71 | 34.76 | 34.76 | 2,948,200 |
Apr 15, 2024 | 35.07 | 35.09 | 34.83 | 34.86 | 34.86 | 2,413,600 |
Apr 12, 2024 | 35.08 | 35.08 | 35.01 | 35.07 | 35.07 | 1,596,300 |
Apr 11, 2024 | 35.15 | 35.16 | 34.99 | 35.08 | 35.08 | 2,504,700 |
Apr 10, 2024 | 35.20 | 35.24 | 35.04 | 35.12 | 35.12 | 3,977,500 |
Apr 9, 2024 | 35.43 | 35.45 | 35.37 | 35.43 | 35.43 | 2,117,600 |
Apr 8, 2024 | 35.27 | 35.36 | 35.26 | 35.35 | 35.35 | 1,600,600 |
Apr 5, 2024 | 35.28 | 35.31 | 35.25 | 35.26 | 35.26 | 1,417,400 |
Apr 4, 2024 | 35.41 | 35.44 | 35.26 | 35.30 | 35.30 | 2,273,300 |
Apr 3, 2024 | 35.27 | 35.35 | 35.21 | 35.32 | 35.32 | 1,211,000 |
Apr 2, 2024 | 35.28 | 35.31 | 35.23 | 35.31 | 35.31 | 1,271,700 |
Apr 1, 2024 | 0.20 Dividend | |||||
Apr 1, 2024 | 35.53 | 35.53 | 35.35 | 35.37 | 35.37 | 3,427,200 |
Mar 28, 2024 | 35.73 | 35.78 | 35.70 | 35.71 | 35.51 | 2,265,800 |
Mar 27, 2024 | 35.67 | 35.77 | 35.63 | 35.77 | 35.57 | 1,392,100 |
Mar 26, 2024 | 35.67 | 35.67 | 35.58 | 35.60 | 35.40 | 1,498,000 |
Mar 25, 2024 | 35.67 | 35.67 | 35.62 | 35.64 | 35.44 | 7,057,000 |
Mar 22, 2024 | 35.75 | 35.78 | 35.67 | 35.70 | 35.50 | 745,800 |
Mar 21, 2024 | 35.80 | 35.83 | 35.69 | 35.73 | 35.53 | 1,668,600 |
Mar 20, 2024 | 35.65 | 35.76 | 35.60 | 35.75 | 35.55 | 1,747,700 |
Mar 19, 2024 | 35.50 | 35.66 | 35.50 | 35.66 | 35.46 | 927,300 |
Mar 18, 2024 | 35.53 | 35.54 | 35.47 | 35.51 | 35.31 | 959,600 |
Mar 15, 2024 | 35.41 | 35.51 | 35.39 | 35.45 | 35.25 | 1,068,800 |
Mar 14, 2024 | 35.65 | 35.65 | 35.41 | 35.45 | 35.25 | 1,430,300 |
Mar 13, 2024 | 35.59 | 35.71 | 35.58 | 35.64 | 35.44 | 1,389,200 |
Mar 12, 2024 | 35.64 | 35.64 | 35.52 | 35.59 | 35.39 | 3,083,800 |
Mar 11, 2024 | 35.56 | 35.59 | 35.54 | 35.58 | 35.38 | 1,102,200 |
Mar 8, 2024 | 35.63 | 35.72 | 35.56 | 35.56 | 35.36 | 1,188,700 |
Mar 7, 2024 | 35.61 | 35.62 | 35.53 | 35.57 | 35.37 | 1,179,000 |
Mar 6, 2024 | 35.53 | 35.57 | 35.47 | 35.52 | 35.32 | 1,831,100 |
Mar 5, 2024 | 35.47 | 35.53 | 35.41 | 35.43 | 35.23 | 2,731,000 |
Mar 4, 2024 | 35.44 | 35.48 | 35.39 | 35.45 | 35.25 | 1,014,800 |
Mar 1, 2024 | 0.17 Dividend | |||||
Mar 1, 2024 | 35.33 | 35.47 | 35.28 | 35.46 | 35.26 | 1,959,800 |
Feb 29, 2024 | 35.51 | 35.56 | 35.46 | 35.50 | 35.13 | 1,515,600 |
Feb 28, 2024 | 35.42 | 35.48 | 35.40 | 35.45 | 35.08 | 3,937,900 |
Feb 27, 2024 | 35.45 | 35.45 | 35.38 | 35.44 | 35.07 | 1,396,500 |
Feb 26, 2024 | 35.48 | 35.52 | 35.38 | 35.41 | 35.04 | 1,101,200 |
Feb 23, 2024 | 35.50 | 35.55 | 35.48 | 35.49 | 35.12 | 2,338,700 |
Feb 22, 2024 | 35.39 | 35.48 | 35.39 | 35.47 | 35.10 | 1,816,900 |
Feb 21, 2024 | 35.35 | 35.38 | 35.25 | 35.32 | 34.95 | 1,606,400 |
Feb 20, 2024 | 35.29 | 35.39 | 35.26 | 35.38 | 35.01 | 1,384,800 |
Feb 16, 2024 | 35.31 | 35.33 | 35.25 | 35.31 | 34.94 | 2,298,500 |
Feb 15, 2024 | 35.35 | 35.44 | 35.31 | 35.40 | 35.03 | 1,769,700 |
Feb 14, 2024 | 35.24 | 35.34 | 35.22 | 35.29 | 34.92 | 4,304,400 |
Feb 13, 2024 | 35.21 | 35.24 | 35.09 | 35.17 | 34.80 | 4,040,600 |
Feb 12, 2024 | 35.54 | 35.55 | 35.42 | 35.43 | 35.06 | 1,959,300 |
Feb 9, 2024 | 35.45 | 35.53 | 35.42 | 35.51 | 35.14 | 2,665,700 |
Feb 8, 2024 | 35.41 | 35.48 | 35.39 | 35.44 | 35.07 | 6,782,200 |
Feb 7, 2024 | 35.44 | 35.47 | 35.35 | 35.43 | 35.06 | 4,215,500 |
Feb 6, 2024 | 35.30 | 35.44 | 35.30 | 35.39 | 35.02 | 1,241,800 |
Feb 5, 2024 | 35.31 | 35.33 | 35.18 | 35.25 | 34.88 | 2,227,600 |
Feb 2, 2024 | 35.36 | 35.46 | 35.36 | 35.41 | 35.04 | 1,561,900 |
Feb 1, 2024 | 0.18 Dividend | |||||
Feb 1, 2024 | 35.49 | 35.62 | 35.41 | 35.58 | 35.21 | 1,459,600 |
Jan 31, 2024 | 35.71 | 35.75 | 35.53 | 35.57 | 35.02 | 3,881,700 |
Jan 30, 2024 | 35.71 | 35.72 | 35.58 | 35.65 | 35.10 | 1,825,300 |
Jan 29, 2024 | 35.66 | 35.71 | 35.60 | 35.69 | 35.14 | 1,921,200 |
Jan 26, 2024 | 35.65 | 35.69 | 35.61 | 35.62 | 35.07 | 1,508,400 |
Jan 25, 2024 | 35.53 | 35.67 | 35.49 | 35.66 | 35.11 | 2,718,800 |
Jan 24, 2024 | 35.54 | 35.54 | 35.37 | 35.41 | 34.86 | 1,897,000 |
Jan 23, 2024 | 35.45 | 35.48 | 35.36 | 35.42 | 34.87 | 1,251,500 |
Jan 22, 2024 | 35.45 | 35.55 | 35.44 | 35.46 | 34.91 | 1,623,300 |
Jan 19, 2024 | 35.38 | 35.45 | 35.26 | 35.45 | 34.90 | 2,112,900 |
Jan 18, 2024 | 35.35 | 35.38 | 35.29 | 35.36 | 34.81 | 1,091,600 |
Jan 17, 2024 | 35.39 | 35.39 | 35.24 | 35.31 | 34.76 | 2,434,400 |
Jan 16, 2024 | 35.60 | 35.63 | 35.42 | 35.46 | 34.91 | 1,908,200 |
Jan 12, 2024 | 35.73 | 35.78 | 35.64 | 35.68 | 35.13 | 1,559,300 |
Jan 11, 2024 | 35.58 | 35.65 | 35.45 | 35.65 | 35.10 | 3,769,000 |
Jan 10, 2024 | 35.54 | 35.60 | 35.50 | 35.55 | 35.00 | 1,262,900 |
Jan 9, 2024 | 35.39 | 35.52 | 35.35 | 35.49 | 34.94 | 1,310,600 |
Jan 8, 2024 | 35.24 | 35.45 | 35.24 | 35.42 | 34.87 | 1,335,800 |
Jan 5, 2024 | 35.17 | 35.36 | 35.16 | 35.23 | 34.69 | 1,758,300 |
Jan 4, 2024 | 35.30 | 35.31 | 35.18 | 35.20 | 34.66 | 1,470,100 |
Jan 3, 2024 | 35.19 | 35.39 | 35.15 | 35.33 | 34.78 | 1,987,900 |
Jan 2, 2024 | 35.45 | 35.47 | 35.37 | 35.42 | 34.87 | 3,554,400 |
Dec 29, 2023 | 35.66 | 35.75 | 35.55 | 35.55 | 35.00 | 2,690,500 |
Dec 28, 2023 | 35.75 | 35.76 | 35.60 | 35.65 | 35.10 | 1,582,500 |
Dec 27, 2023 | 35.66 | 35.83 | 35.63 | 35.77 | 35.22 | 1,314,500 |
Dec 26, 2023 | 35.58 | 35.64 | 35.58 | 35.62 | 35.07 | 1,340,600 |
Dec 22, 2023 | 35.67 | 35.67 | 35.53 | 35.56 | 35.01 | 1,075,700 |
Dec 21, 2023 | 0.17 Dividend | |||||
Dec 21, 2023 | 35.56 | 35.64 | 35.49 | 35.59 | 35.04 | 3,142,900 |
Dec 20, 2023 | 35.66 | 35.76 | 35.60 | 35.63 | 34.91 | 2,059,400 |
Dec 19, 2023 | 35.53 | 35.65 | 35.53 | 35.63 | 34.91 | 1,736,200 |
Dec 18, 2023 | 35.56 | 35.56 | 35.40 | 35.51 | 34.79 | 1,553,600 |
Dec 15, 2023 | 35.54 | 35.56 | 35.40 | 35.49 | 34.77 | 2,320,900 |
Dec 14, 2023 | 35.57 | 35.69 | 35.51 | 35.56 | 34.84 | 2,515,900 |
Dec 13, 2023 | 34.95 | 35.41 | 34.91 | 35.41 | 34.69 | 2,639,600 |
Dec 12, 2023 | 34.76 | 34.89 | 34.71 | 34.88 | 34.18 | 1,634,400 |
Dec 11, 2023 | 34.80 | 34.80 | 34.69 | 34.80 | 34.10 | 1,858,600 |
Dec 8, 2023 | 34.81 | 34.85 | 34.74 | 34.83 | 34.13 | 2,045,600 |
Dec 7, 2023 | 34.85 | 34.94 | 34.84 | 34.88 | 34.18 | 1,462,600 |
Dec 6, 2023 | 34.87 | 34.90 | 34.81 | 34.84 | 34.14 | 1,721,000 |
Dec 5, 2023 | 34.73 | 34.85 | 34.73 | 34.83 | 34.13 | 1,263,000 |
Dec 4, 2023 | 34.67 | 34.80 | 34.67 | 34.80 | 34.10 | 1,439,000 |
Dec 1, 2023 | 0.17 Dividend | |||||
Dec 1, 2023 | 34.55 | 34.87 | 34.51 | 34.85 | 34.15 | 1,803,500 |
Nov 30, 2023 | 34.85 | 34.85 | 34.66 | 34.74 | 33.87 | 1,870,600 |
Nov 29, 2023 | 34.78 | 34.92 | 34.78 | 34.82 | 33.95 | 3,045,400 |
Nov 28, 2023 | 34.51 | 34.67 | 34.49 | 34.64 | 33.78 | 1,728,500 |
Nov 27, 2023 | 34.47 | 34.56 | 34.42 | 34.54 | 33.68 | 11,455,300 |
Nov 24, 2023 | 34.47 | 34.47 | 34.43 | 34.46 | 33.60 | 658,200 |
Nov 22, 2023 | 34.42 | 34.52 | 34.40 | 34.49 | 33.63 | 2,455,700 |
Nov 21, 2023 | 34.35 | 34.42 | 34.35 | 34.40 | 33.54 | 2,198,800 |
Nov 20, 2023 | 34.33 | 34.41 | 34.29 | 34.36 | 33.50 | 2,466,000 |
Nov 17, 2023 | 34.21 | 34.34 | 34.21 | 34.34 | 33.48 | 6,757,600 |
Nov 16, 2023 | 34.25 | 34.29 | 34.19 | 34.26 | 33.41 | 1,585,300 |
Nov 15, 2023 | 34.34 | 34.34 | 34.19 | 34.21 | 33.36 | 2,410,300 |
Nov 14, 2023 | 34.30 | 34.40 | 34.30 | 34.32 | 33.46 | 2,406,400 |
Nov 13, 2023 | 33.95 | 34.01 | 33.90 | 33.98 | 33.13 | 1,442,500 |
Nov 10, 2023 | 33.94 | 34.03 | 33.91 | 34.02 | 33.17 | 1,513,500 |
Nov 9, 2023 | 34.09 | 34.09 | 33.83 | 33.84 | 33.00 | 2,821,500 |
Nov 8, 2023 | 34.08 | 34.09 | 34.01 | 34.05 | 33.20 | 2,098,100 |
Nov 7, 2023 | 33.99 | 34.10 | 33.96 | 34.05 | 33.20 | 3,670,600 |
Nov 6, 2023 | 34.12 | 34.19 | 34.03 | 34.07 | 33.22 | 2,142,800 |
Nov 3, 2023 | 34.08 | 34.24 | 34.01 | 34.24 | 33.39 | 10,277,900 |
Nov 2, 2023 | 33.77 | 33.92 | 33.72 | 33.86 | 33.02 | 6,499,100 |
Nov 1, 2023 | 0.18 Dividend | |||||
Nov 1, 2023 | 33.24 | 33.50 | 33.24 | 33.49 | 32.66 | 3,462,100 |
Oct 31, 2023 | 33.32 | 33.46 | 33.28 | 33.38 | 32.37 | 2,799,300 |
Oct 30, 2023 | 33.29 | 33.33 | 33.24 | 33.27 | 32.27 | 2,725,500 |
Oct 27, 2023 | 33.38 | 33.40 | 33.23 | 33.29 | 32.28 | 2,171,400 |
Oct 26, 2023 | 33.19 | 33.38 | 33.18 | 33.34 | 32.33 | 2,934,900 |
Oct 25, 2023 | 33.31 | 33.33 | 33.18 | 33.22 | 32.22 | 4,143,500 |
Oct 24, 2023 | 33.29 | 33.40 | 33.27 | 33.38 | 32.37 | 2,323,300 |
Oct 23, 2023 | 33.01 | 33.31 | 32.97 | 33.23 | 32.23 | 2,161,100 |
Oct 20, 2023 | 33.06 | 33.16 | 33.04 | 33.08 | 32.08 | 2,566,200 |
Oct 19, 2023 | 33.14 | 33.29 | 33.02 | 33.04 | 32.04 | 4,986,100 |
Oct 18, 2023 | 33.26 | 33.33 | 33.12 | 33.12 | 32.12 | 4,361,900 |
Oct 17, 2023 | 33.31 | 33.40 | 33.26 | 33.31 | 32.30 | 3,968,600 |
Oct 16, 2023 | 33.46 | 33.54 | 33.42 | 33.45 | 32.44 | 3,324,500 |
Oct 13, 2023 | 33.60 | 33.68 | 33.44 | 33.47 | 32.46 | 3,801,000 |
Oct 12, 2023 | 33.58 | 33.63 | 33.38 | 33.48 | 32.47 | 14,850,400 |
Oct 11, 2023 | 33.76 | 33.77 | 33.51 | 33.66 | 32.64 | 3,054,800 |
Oct 10, 2023 | 33.57 | 33.76 | 33.54 | 33.67 | 32.65 | 3,919,600 |
Oct 9, 2023 | 33.49 | 33.67 | 33.44 | 33.65 | 32.63 | 1,891,400 |
Oct 6, 2023 | 33.21 | 33.47 | 33.15 | 33.42 | 32.41 | 4,580,000 |
Oct 5, 2023 | 33.30 | 33.40 | 33.28 | 33.37 | 32.36 | 2,665,300 |
Oct 4, 2023 | 33.31 | 33.38 | 33.16 | 33.33 | 32.32 | 7,628,400 |
Oct 3, 2023 | 33.40 | 33.45 | 33.16 | 33.18 | 32.18 | 6,988,400 |
Oct 2, 2023 | 0.18 Dividend | |||||
Oct 2, 2023 | 33.64 | 33.65 | 33.46 | 33.52 | 32.51 | 5,908,600 |
Sep 29, 2023 | 34.08 | 34.09 | 33.88 | 33.90 | 32.70 | 3,755,700 |
Sep 28, 2023 | 33.73 | 33.94 | 33.69 | 33.92 | 32.72 | 4,269,200 |
Sep 27, 2023 | 33.91 | 33.92 | 33.71 | 33.76 | 32.57 | 5,867,000 |
Sep 26, 2023 | 33.91 | 33.96 | 33.78 | 33.80 | 32.61 | 8,398,800 |
Sep 25, 2023 | 33.93 | 34.02 | 33.88 | 33.96 | 32.76 | 2,599,100 |
Sep 22, 2023 | 34.03 | 34.13 | 34.00 | 34.01 | 32.81 | 3,640,400 |
Sep 21, 2023 | 34.02 | 34.07 | 33.95 | 33.97 | 32.77 | 5,738,400 |
Sep 20, 2023 | 34.28 | 34.34 | 34.18 | 34.19 | 32.98 | 2,364,600 |
Sep 19, 2023 | 34.24 | 34.28 | 34.18 | 34.22 | 33.01 | 3,294,000 |
Sep 18, 2023 | 34.28 | 34.34 | 34.26 | 34.29 | 33.08 | 2,029,800 |
Sep 15, 2023 | 34.31 | 34.37 | 34.28 | 34.29 | 33.08 | 3,123,300 |
Sep 14, 2023 | 34.45 | 34.45 | 34.36 | 34.40 | 33.18 | 2,024,600 |
Sep 13, 2023 | 34.30 | 34.41 | 34.29 | 34.38 | 33.16 | 2,149,400 |
Sep 12, 2023 | 34.25 | 34.33 | 34.24 | 34.28 | 33.07 | 1,900,400 |
Sep 11, 2023 | 34.32 | 34.34 | 34.25 | 34.32 | 33.11 | 2,032,100 |
Sep 8, 2023 | 34.29 | 34.40 | 34.25 | 34.28 | 33.07 | 2,869,300 |
Sep 7, 2023 | 34.12 | 34.31 | 34.12 | 34.30 | 33.09 | 3,010,700 |
Sep 6, 2023 | 34.23 | 34.24 | 34.10 | 34.18 | 32.97 | 3,546,700 |
Sep 5, 2023 | 34.42 | 34.43 | 34.22 | 34.24 | 33.03 | 3,351,800 |
Sep 1, 2023 | 0.18 Dividend | |||||
Sep 1, 2023 | 34.52 | 34.55 | 34.37 | 34.46 | 33.24 | 2,986,100 |
Aug 31, 2023 | 34.59 | 34.65 | 34.53 | 34.60 | 33.20 | 2,372,000 |
Aug 30, 2023 | 34.62 | 34.68 | 34.58 | 34.61 | 33.21 | 2,893,800 |
Aug 29, 2023 | 34.37 | 34.62 | 34.36 | 34.60 | 33.20 | 2,504,400 |
Aug 28, 2023 | 34.35 | 34.44 | 34.32 | 34.40 | 33.01 | 2,083,500 |
Aug 25, 2023 | 34.19 | 34.33 | 34.13 | 34.27 | 32.88 | 2,975,800 |
Aug 24, 2023 | 34.33 | 34.34 | 34.11 | 34.15 | 32.77 | 4,014,500 |
Aug 23, 2023 | 34.19 | 34.37 | 34.19 | 34.33 | 32.94 | 1,758,100 |
Aug 22, 2023 | 34.10 | 34.13 | 34.02 | 34.06 | 32.68 | 2,718,500 |
Aug 21, 2023 | 34.03 | 34.06 | 33.93 | 34.04 | 32.66 | 2,690,300 |
Aug 18, 2023 | 33.95 | 34.15 | 33.94 | 34.04 | 32.66 | 3,348,800 |
Aug 17, 2023 | 34.18 | 34.18 | 33.94 | 34.01 | 32.63 | 5,752,800 |
Aug 16, 2023 | 34.24 | 34.33 | 34.15 | 34.16 | 32.78 | 2,977,800 |
Aug 15, 2023 | 34.27 | 34.36 | 34.25 | 34.25 | 32.86 | 3,257,000 |
Aug 14, 2023 | 34.30 | 34.43 | 34.26 | 34.37 | 32.98 | 2,656,400 |
Aug 11, 2023 | 34.26 | 34.38 | 34.26 | 34.36 | 32.97 | 1,678,500 |
Aug 10, 2023 | 34.54 | 34.61 | 34.34 | 34.42 | 33.03 | 2,063,500 |
Aug 9, 2023 | 34.43 | 34.48 | 34.37 | 34.44 | 33.05 | 1,582,900 |
Aug 8, 2023 | 34.35 | 34.46 | 34.30 | 34.44 | 33.05 | 1,746,700 |
Aug 7, 2023 | 34.36 | 34.38 | 34.26 | 34.35 | 32.96 | 1,629,100 |
Aug 4, 2023 | 34.25 | 34.43 | 34.25 | 34.28 | 32.89 | 1,726,200 |
Aug 3, 2023 | 34.08 | 34.15 | 34.04 | 34.09 | 32.71 | 2,049,700 |
Aug 2, 2023 | 34.21 | 34.24 | 34.12 | 34.24 | 32.85 | 1,302,200 |
Aug 1, 2023 | 0.18 Dividend | |||||
Aug 1, 2023 | 34.42 | 34.43 | 34.30 | 34.34 | 32.95 | 1,236,100 |
Jul 31, 2023 | 34.66 | 34.74 | 34.63 | 34.69 | 33.12 | 1,808,800 |
Jul 28, 2023 | 34.56 | 34.63 | 34.53 | 34.61 | 33.04 | 1,040,400 |
Jul 27, 2023 | 34.74 | 34.77 | 34.33 | 34.40 | 32.84 | 1,982,600 |
Jul 26, 2023 | 34.51 | 34.71 | 34.50 | 34.68 | 33.11 | 2,264,400 |
Jul 25, 2023 | 34.53 | 34.58 | 34.49 | 34.53 | 32.96 | 2,279,000 |
Jul 24, 2023 | 34.65 | 34.71 | 34.55 | 34.57 | 33.00 | 1,713,600 |
Jul 21, 2023 | 34.58 | 34.67 | 34.54 | 34.60 | 33.03 | 1,673,500 |
Jul 20, 2023 | 34.57 | 34.59 | 34.44 | 34.54 | 32.97 | 1,581,200 |
Jul 19, 2023 | 34.69 | 34.74 | 34.66 | 34.68 | 33.11 | 1,872,200 |
Jul 18, 2023 | 34.60 | 34.69 | 34.58 | 34.65 | 33.08 | 5,974,600 |
Jul 17, 2023 | 34.46 | 34.62 | 34.46 | 34.56 | 32.99 | 1,343,200 |
Jul 14, 2023 | 34.69 | 34.74 | 34.49 | 34.51 | 32.94 | 1,798,500 |
Jul 13, 2023 | 34.67 | 34.78 | 34.64 | 34.74 | 33.16 | 2,424,500 |
Jul 12, 2023 | 34.49 | 34.58 | 34.47 | 34.53 | 32.96 | 3,091,800 |
Jul 11, 2023 | 34.19 | 34.27 | 34.14 | 34.26 | 32.71 | 2,352,300 |
Jul 10, 2023 | 33.96 | 34.14 | 33.96 | 34.12 | 32.57 | 2,044,600 |
Jul 7, 2023 | 33.87 | 34.16 | 33.87 | 33.95 | 32.41 | 3,659,900 |
Jul 6, 2023 | 33.92 | 33.94 | 33.83 | 33.92 | 32.38 | 3,689,100 |
Jul 5, 2023 | 34.25 | 34.27 | 34.11 | 34.18 | 32.63 | 2,836,500 |
Jul 3, 2023 | 0.17 Dividend | |||||
Jul 3, 2023 | 34.33 | 34.33 | 34.25 | 34.29 | 32.73 | 1,265,200 |
Jun 30, 2023 | 34.43 | 34.57 | 34.41 | 34.50 | 32.78 | 4,529,100 |
Jun 29, 2023 | 34.28 | 34.33 | 34.19 | 34.32 | 32.61 | 4,240,100 |
Jun 28, 2023 | 34.22 | 34.40 | 34.19 | 34.40 | 32.68 | 2,207,800 |
Jun 27, 2023 | 34.14 | 34.24 | 34.12 | 34.21 | 32.50 | 1,318,800 |
Jun 26, 2023 | 34.08 | 34.14 | 34.03 | 34.10 | 32.40 | 1,423,700 |
Jun 23, 2023 | 34.09 | 34.10 | 33.99 | 34.05 | 32.35 | 1,965,800 |
Jun 22, 2023 | 34.14 | 34.21 | 34.12 | 34.14 | 32.43 | 1,087,400 |
Jun 21, 2023 | 34.24 | 34.30 | 34.17 | 34.25 | 32.54 | 1,287,300 |
Jun 20, 2023 | 34.36 | 34.42 | 34.33 | 34.34 | 32.62 | 1,652,800 |
Jun 16, 2023 | 34.49 | 34.50 | 34.40 | 34.42 | 32.70 | 1,869,800 |
Jun 15, 2023 | 34.40 | 34.51 | 34.36 | 34.50 | 32.78 | 2,776,600 |
Jun 14, 2023 | 34.33 | 34.44 | 34.17 | 34.34 | 32.62 | 1,759,800 |
Jun 13, 2023 | 34.29 | 34.41 | 34.26 | 34.32 | 32.61 | 2,004,600 |
Jun 12, 2023 | 34.34 | 34.34 | 34.19 | 34.28 | 32.57 | 2,249,400 |
Jun 9, 2023 | 34.31 | 34.37 | 34.28 | 34.30 | 32.59 | 1,970,200 |
Jun 8, 2023 | 34.09 | 34.30 | 34.09 | 34.28 | 32.57 | 1,615,200 |
Jun 7, 2023 | 34.28 | 34.34 | 34.03 | 34.07 | 32.37 | 1,417,400 |
Jun 6, 2023 | 34.16 | 34.27 | 34.11 | 34.25 | 32.54 | 1,820,100 |
Jun 5, 2023 | 34.21 | 34.21 | 34.12 | 34.20 | 32.49 | 2,055,700 |
Jun 2, 2023 | 34.17 | 34.31 | 34.10 | 34.23 | 32.52 | 3,877,900 |
Jun 1, 2023 | 0.18 Dividend | |||||
Jun 1, 2023 | 33.87 | 34.08 | 33.84 | 34.04 | 32.34 | 1,326,700 |
May 31, 2023 | 34.08 | 34.08 | 33.94 | 34.01 | 32.14 | 1,786,000 |
May 30, 2023 | 34.14 | 34.14 | 34.02 | 34.11 | 32.23 | 2,432,000 |
May 26, 2023 | 33.80 | 34.01 | 33.79 | 33.98 | 32.11 | 1,974,900 |
May 25, 2023 | 33.92 | 33.92 | 33.75 | 33.77 | 31.91 | 2,463,200 |
May 24, 2023 | 33.93 | 33.96 | 33.72 | 33.79 | 31.93 | 3,801,100 |
May 23, 2023 | 34.16 | 34.17 | 33.99 | 34.02 | 32.15 | 2,396,600 |
May 22, 2023 | 34.10 | 34.26 | 34.08 | 34.20 | 32.32 | 2,357,000 |
May 19, 2023 | 34.05 | 34.13 | 34.01 | 34.05 | 32.17 | 4,105,600 |
May 18, 2023 | 33.95 | 34.06 | 33.88 | 34.03 | 32.16 | 2,035,900 |
May 17, 2023 | 33.95 | 34.13 | 33.94 | 34.03 | 32.16 | 2,360,100 |
May 16, 2023 | 34.08 | 34.08 | 33.89 | 33.92 | 32.05 | 1,855,400 |
May 15, 2023 | 34.17 | 34.20 | 34.12 | 34.15 | 32.27 | 1,658,300 |
May 12, 2023 | 34.29 | 34.34 | 34.11 | 34.16 | 32.28 | 2,157,200 |
May 11, 2023 | 34.33 | 34.33 | 34.25 | 34.31 | 32.42 | 2,377,400 |
May 10, 2023 | 34.33 | 34.40 | 34.22 | 34.34 | 32.45 | 3,042,400 |
May 9, 2023 | 34.14 | 34.19 | 34.11 | 34.15 | 32.27 | 4,301,800 |
May 8, 2023 | 34.32 | 34.32 | 34.15 | 34.24 | 32.35 | 2,069,300 |
May 5, 2023 | 34.24 | 34.37 | 34.20 | 34.35 | 32.46 | 2,399,700 |
May 4, 2023 | 34.17 | 34.17 | 34.02 | 34.14 | 32.26 | 2,234,100 |
May 3, 2023 | 34.30 | 34.44 | 34.22 | 34.23 | 32.34 | 2,353,500 |
May 2, 2023 | 34.27 | 34.31 | 34.13 | 34.27 | 32.38 | 3,259,000 |
May 1, 2023 | 0.16 Dividend | |||||
May 1, 2023 | 34.41 | 34.42 | 34.24 | 34.27 | 32.38 | 3,152,200 |
Apr 28, 2023 | 34.53 | 34.67 | 34.50 | 34.61 | 32.55 | 3,137,200 |
Apr 27, 2023 | 34.39 | 34.56 | 34.37 | 34.46 | 32.41 | 1,773,300 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%