NasdaqGM - Nasdaq Real Time Price • USD
WisdomTree Interest Rate Hedged High Yield Bond Fund (HYZD)
As of 11:15 AM EDT. Market Open.
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 24, 2024 | 21.96 | 22.00 | 21.90 | 21.90 | 21.90 | 10,468 |
Apr 23, 2024 | 22.03 | 22.18 | 21.97 | 22.03 | 22.03 | 207,400 |
Apr 22, 2024 | 21.90 | 21.97 | 21.85 | 21.95 | 21.95 | 25,200 |
Apr 19, 2024 | 21.84 | 21.90 | 21.78 | 21.84 | 21.84 | 47,300 |
Apr 18, 2024 | 21.77 | 21.85 | 21.73 | 21.85 | 21.85 | 13,700 |
Apr 17, 2024 | 21.84 | 21.88 | 21.73 | 21.78 | 21.78 | 195,000 |
Apr 16, 2024 | 21.81 | 21.87 | 21.80 | 21.82 | 21.82 | 33,900 |
Apr 15, 2024 | 21.95 | 21.97 | 21.82 | 21.84 | 21.84 | 30,000 |
Apr 12, 2024 | 21.89 | 21.94 | 21.87 | 21.93 | 21.93 | 24,100 |
Apr 11, 2024 | 22.00 | 22.06 | 21.94 | 21.99 | 21.99 | 17,600 |
Apr 10, 2024 | 22.00 | 22.05 | 21.93 | 22.00 | 22.00 | 7,300 |
Apr 9, 2024 | 22.07 | 22.07 | 21.99 | 22.02 | 22.02 | 16,700 |
Apr 8, 2024 | 22.01 | 22.01 | 21.95 | 22.00 | 22.00 | 21,900 |
Apr 5, 2024 | 21.86 | 22.01 | 21.86 | 21.94 | 21.94 | 31,700 |
Apr 4, 2024 | 22.02 | 22.05 | 21.90 | 21.90 | 21.90 | 17,000 |
Apr 3, 2024 | 21.89 | 22.01 | 21.89 | 21.93 | 21.93 | 24,000 |
Apr 2, 2024 | 22.01 | 22.13 | 21.95 | 21.98 | 21.98 | 16,400 |
Apr 1, 2024 | 21.93 | 22.03 | 21.93 | 22.00 | 22.00 | 63,500 |
Mar 28, 2024 | 22.03 | 22.06 | 21.94 | 22.03 | 22.03 | 16,400 |
Mar 27, 2024 | 22.19 | 22.19 | 21.93 | 22.04 | 22.04 | 46,900 |
Mar 26, 2024 | 22.00 | 22.16 | 21.94 | 21.96 | 21.96 | 18,800 |
Mar 25, 2024 | 21.78 | 21.98 | 21.78 | 21.96 | 21.96 | 44,000 |
Mar 22, 2024 | 0.11 Dividend | |||||
Mar 22, 2024 | 22.14 | 22.25 | 21.94 | 21.94 | 21.94 | 71,300 |
Mar 21, 2024 | 22.29 | 22.30 | 22.09 | 22.17 | 22.06 | 68,600 |
Mar 20, 2024 | 22.07 | 22.18 | 22.02 | 22.17 | 22.06 | 56,400 |
Mar 19, 2024 | 22.01 | 22.10 | 22.00 | 22.09 | 21.98 | 50,900 |
Mar 18, 2024 | 22.07 | 22.07 | 21.95 | 22.02 | 21.91 | 19,600 |
Mar 15, 2024 | 21.99 | 22.05 | 21.82 | 21.97 | 21.86 | 137,700 |
Mar 14, 2024 | 22.05 | 22.08 | 21.89 | 21.98 | 21.87 | 65,000 |
Mar 13, 2024 | 21.99 | 22.09 | 21.93 | 21.97 | 21.86 | 53,100 |
Mar 12, 2024 | 21.91 | 22.09 | 21.75 | 21.94 | 21.83 | 857,400 |
Mar 11, 2024 | 21.90 | 21.92 | 21.82 | 21.91 | 21.80 | 44,500 |
Mar 8, 2024 | 21.89 | 21.97 | 21.84 | 21.85 | 21.74 | 21,400 |
Mar 7, 2024 | 21.93 | 21.94 | 21.84 | 21.88 | 21.77 | 10,500 |
Mar 6, 2024 | 21.91 | 21.96 | 21.82 | 21.88 | 21.77 | 16,000 |
Mar 5, 2024 | 21.81 | 21.98 | 21.81 | 21.82 | 21.71 | 22,800 |
Mar 4, 2024 | 21.89 | 21.91 | 21.80 | 21.88 | 21.77 | 32,400 |
Mar 1, 2024 | 21.78 | 21.99 | 21.73 | 21.79 | 21.68 | 46,800 |
Feb 29, 2024 | 21.78 | 21.85 | 21.75 | 21.82 | 21.71 | 75,100 |
Feb 28, 2024 | 21.84 | 21.98 | 21.81 | 21.81 | 21.70 | 37,600 |
Feb 27, 2024 | 21.81 | 21.91 | 21.77 | 21.88 | 21.77 | 15,600 |
Feb 26, 2024 | 21.86 | 21.96 | 21.77 | 21.82 | 21.71 | 122,500 |
Feb 23, 2024 | 0.11 Dividend | |||||
Feb 23, 2024 | 21.84 | 21.91 | 21.84 | 21.86 | 21.75 | 5,800 |
Feb 22, 2024 | 21.90 | 21.99 | 21.80 | 21.98 | 21.77 | 56,300 |
Feb 21, 2024 | 21.91 | 21.95 | 21.81 | 21.89 | 21.68 | 23,600 |
Feb 20, 2024 | 21.85 | 21.95 | 21.83 | 21.91 | 21.70 | 66,000 |
Feb 16, 2024 | 21.83 | 21.90 | 21.69 | 21.83 | 21.62 | 26,700 |
Feb 15, 2024 | 21.70 | 21.85 | 21.68 | 21.82 | 21.61 | 23,700 |
Feb 14, 2024 | 21.77 | 21.95 | 21.67 | 21.76 | 21.55 | 60,100 |
Feb 13, 2024 | 21.79 | 21.84 | 21.64 | 21.75 | 21.54 | 9,700 |
Feb 12, 2024 | 21.81 | 21.88 | 21.68 | 21.77 | 21.56 | 18,800 |
Feb 9, 2024 | 21.70 | 21.95 | 21.70 | 21.82 | 21.61 | 10,700 |
Feb 8, 2024 | 21.73 | 21.87 | 21.70 | 21.70 | 21.49 | 24,200 |
Feb 7, 2024 | 21.75 | 21.85 | 21.70 | 21.76 | 21.55 | 37,100 |
Feb 6, 2024 | 21.70 | 21.87 | 21.68 | 21.70 | 21.49 | 69,800 |
Feb 5, 2024 | 21.76 | 21.81 | 21.61 | 21.70 | 21.49 | 69,600 |
Feb 2, 2024 | 21.60 | 21.89 | 21.60 | 21.73 | 21.52 | 92,400 |
Feb 1, 2024 | 21.60 | 21.77 | 21.56 | 21.67 | 21.46 | 44,800 |
Jan 31, 2024 | 21.72 | 21.82 | 21.58 | 21.65 | 21.44 | 23,500 |
Jan 30, 2024 | 21.85 | 21.85 | 21.74 | 21.79 | 21.58 | 33,500 |
Jan 29, 2024 | 21.79 | 21.82 | 21.68 | 21.81 | 21.60 | 14,000 |
Jan 26, 2024 | 21.73 | 21.83 | 21.71 | 21.74 | 21.53 | 20,500 |
Jan 25, 2024 | 0.10 Dividend | |||||
Jan 25, 2024 | 21.68 | 21.79 | 21.63 | 21.79 | 21.58 | 41,700 |
Jan 24, 2024 | 21.68 | 21.85 | 21.68 | 21.78 | 21.47 | 31,500 |
Jan 23, 2024 | 21.72 | 21.80 | 21.60 | 21.73 | 21.42 | 113,100 |
Jan 22, 2024 | 21.75 | 21.82 | 21.71 | 21.73 | 21.42 | 32,000 |
Jan 19, 2024 | 21.75 | 21.76 | 21.60 | 21.75 | 21.44 | 34,100 |
Jan 18, 2024 | 21.65 | 21.72 | 21.58 | 21.67 | 21.36 | 32,800 |
Jan 17, 2024 | 21.66 | 21.72 | 21.50 | 21.68 | 21.37 | 50,000 |
Jan 16, 2024 | 21.76 | 21.76 | 21.60 | 21.67 | 21.36 | 22,800 |
Jan 12, 2024 | 21.81 | 21.82 | 21.65 | 21.78 | 21.47 | 87,200 |
Jan 11, 2024 | 21.66 | 21.79 | 21.54 | 21.71 | 21.40 | 86,000 |
Jan 10, 2024 | 21.61 | 21.80 | 21.52 | 21.76 | 21.45 | 77,300 |
Jan 9, 2024 | 21.72 | 21.72 | 21.53 | 21.69 | 21.38 | 58,100 |
Jan 8, 2024 | 21.55 | 21.74 | 21.46 | 21.58 | 21.27 | 118,000 |
Jan 5, 2024 | 21.55 | 21.58 | 21.45 | 21.56 | 21.25 | 54,900 |
Jan 4, 2024 | 21.58 | 21.58 | 21.45 | 21.52 | 21.21 | 12,000 |
Jan 3, 2024 | 21.46 | 21.60 | 21.45 | 21.48 | 21.17 | 55,100 |
Jan 2, 2024 | 21.58 | 21.66 | 21.50 | 21.61 | 21.30 | 41,300 |
Dec 29, 2023 | 21.83 | 21.83 | 21.58 | 21.62 | 21.31 | 33,200 |
Dec 28, 2023 | 21.80 | 21.85 | 21.66 | 21.69 | 21.38 | 34,200 |
Dec 27, 2023 | 21.76 | 21.77 | 21.65 | 21.73 | 21.42 | 55,400 |
Dec 26, 2023 | 21.64 | 21.72 | 21.63 | 21.65 | 21.34 | 18,500 |
Dec 22, 2023 | 0.15 Dividend | |||||
Dec 22, 2023 | 21.71 | 21.85 | 21.59 | 21.63 | 21.32 | 29,800 |
Dec 21, 2023 | 21.69 | 21.84 | 21.68 | 21.84 | 21.38 | 22,300 |
Dec 20, 2023 | 21.79 | 21.84 | 21.68 | 21.68 | 21.23 | 40,100 |
Dec 19, 2023 | 21.68 | 21.80 | 21.66 | 21.74 | 21.29 | 30,200 |
Dec 18, 2023 | 21.65 | 21.73 | 21.61 | 21.69 | 21.24 | 39,900 |
Dec 15, 2023 | 21.74 | 21.82 | 21.56 | 21.72 | 21.27 | 122,100 |
Dec 14, 2023 | 21.65 | 21.84 | 21.58 | 21.66 | 21.21 | 49,600 |
Dec 13, 2023 | 21.48 | 21.59 | 21.42 | 21.59 | 21.14 | 36,500 |
Dec 12, 2023 | 21.46 | 21.53 | 21.39 | 21.50 | 21.05 | 18,500 |
Dec 11, 2023 | 21.54 | 21.57 | 21.35 | 21.44 | 20.99 | 42,000 |
Dec 8, 2023 | 21.43 | 21.52 | 21.41 | 21.52 | 21.07 | 14,500 |
Dec 7, 2023 | 21.48 | 21.53 | 21.34 | 21.41 | 20.96 | 27,200 |
Dec 6, 2023 | 21.42 | 21.54 | 21.33 | 21.43 | 20.98 | 28,000 |
Dec 5, 2023 | 21.40 | 21.57 | 21.30 | 21.39 | 20.94 | 113,100 |
Dec 4, 2023 | 21.49 | 21.58 | 21.36 | 21.48 | 21.03 | 167,100 |
Dec 1, 2023 | 21.43 | 21.56 | 21.33 | 21.47 | 21.02 | 75,600 |
Nov 30, 2023 | 21.47 | 21.49 | 21.25 | 21.43 | 20.98 | 95,400 |
Nov 29, 2023 | 21.39 | 21.46 | 21.34 | 21.42 | 20.97 | 48,100 |
Nov 28, 2023 | 21.29 | 21.37 | 21.23 | 21.32 | 20.87 | 203,800 |
Nov 27, 2023 | 21.36 | 21.39 | 21.29 | 21.31 | 20.86 | 49,000 |
Nov 24, 2023 | 0.11 Dividend | |||||
Nov 24, 2023 | 21.41 | 21.43 | 21.25 | 21.37 | 20.92 | 41,900 |
Nov 22, 2023 | 21.42 | 21.49 | 21.33 | 21.42 | 20.86 | 14,700 |
Nov 21, 2023 | 21.40 | 21.44 | 21.32 | 21.34 | 20.79 | 52,200 |
Nov 20, 2023 | 21.39 | 21.49 | 21.31 | 21.39 | 20.84 | 57,900 |
Nov 17, 2023 | 21.34 | 21.39 | 21.28 | 21.35 | 20.80 | 26,000 |
Nov 16, 2023 | 21.31 | 21.41 | 21.21 | 21.29 | 20.74 | 96,200 |
Nov 15, 2023 | 21.30 | 21.34 | 21.27 | 21.30 | 20.75 | 81,500 |
Nov 14, 2023 | 21.30 | 21.36 | 21.20 | 21.31 | 20.76 | 31,800 |
Nov 13, 2023 | 21.27 | 21.29 | 21.14 | 21.22 | 20.67 | 30,400 |
Nov 10, 2023 | 21.12 | 21.27 | 21.12 | 21.17 | 20.62 | 212,500 |
Nov 9, 2023 | 21.25 | 21.30 | 21.06 | 21.17 | 20.62 | 32,400 |
Nov 8, 2023 | 21.22 | 21.31 | 21.18 | 21.21 | 20.66 | 12,000 |
Nov 7, 2023 | 21.16 | 21.34 | 21.13 | 21.19 | 20.64 | 20,000 |
Nov 6, 2023 | 21.26 | 21.36 | 21.24 | 21.24 | 20.69 | 50,400 |
Nov 3, 2023 | 21.22 | 21.38 | 21.12 | 21.25 | 20.70 | 30,400 |
Nov 2, 2023 | 20.98 | 21.20 | 20.98 | 21.10 | 20.55 | 89,600 |
Nov 1, 2023 | 20.91 | 20.95 | 20.82 | 20.89 | 20.35 | 52,100 |
Oct 31, 2023 | 20.87 | 20.99 | 20.83 | 20.95 | 20.41 | 69,700 |
Oct 30, 2023 | 20.98 | 21.01 | 20.75 | 20.75 | 20.21 | 71,700 |
Oct 27, 2023 | 20.95 | 21.01 | 20.85 | 20.96 | 20.42 | 106,700 |
Oct 26, 2023 | 20.95 | 21.00 | 20.68 | 20.93 | 20.39 | 144,400 |
Oct 25, 2023 | 0.11 Dividend | |||||
Oct 25, 2023 | 20.93 | 20.94 | 20.82 | 20.92 | 20.38 | 29,200 |
Oct 24, 2023 | 20.96 | 21.04 | 20.95 | 21.02 | 20.37 | 31,900 |
Oct 23, 2023 | 20.84 | 20.98 | 20.82 | 20.89 | 20.24 | 24,900 |
Oct 20, 2023 | 20.89 | 20.96 | 20.79 | 20.89 | 20.24 | 63,900 |
Oct 19, 2023 | 20.97 | 21.03 | 20.90 | 20.90 | 20.25 | 47,800 |
Oct 18, 2023 | 20.99 | 21.12 | 20.92 | 20.98 | 20.33 | 32,300 |
Oct 17, 2023 | 21.05 | 21.15 | 20.96 | 21.06 | 20.41 | 65,600 |
Oct 16, 2023 | 21.03 | 21.11 | 20.87 | 21.02 | 20.37 | 48,400 |
Oct 13, 2023 | 21.05 | 21.10 | 20.99 | 21.02 | 20.37 | 172,800 |
Oct 12, 2023 | 21.08 | 21.12 | 21.00 | 21.02 | 20.37 | 39,100 |
Oct 11, 2023 | 21.08 | 21.17 | 20.97 | 21.04 | 20.39 | 66,300 |
Oct 10, 2023 | 21.06 | 21.10 | 20.98 | 21.06 | 20.41 | 93,200 |
Oct 9, 2023 | 20.91 | 21.06 | 20.85 | 21.00 | 20.35 | 61,400 |
Oct 6, 2023 | 20.87 | 20.99 | 20.81 | 20.99 | 20.34 | 58,600 |
Oct 5, 2023 | 20.95 | 20.96 | 20.87 | 20.91 | 20.26 | 124,900 |
Oct 4, 2023 | 20.94 | 20.98 | 20.84 | 20.90 | 20.25 | 46,500 |
Oct 3, 2023 | 21.04 | 21.05 | 20.83 | 20.94 | 20.29 | 48,100 |
Oct 2, 2023 | 21.14 | 21.18 | 21.02 | 21.10 | 20.45 | 56,600 |
Sep 29, 2023 | 21.24 | 21.33 | 21.10 | 21.12 | 20.46 | 94,000 |
Sep 28, 2023 | 21.10 | 21.18 | 21.08 | 21.13 | 20.47 | 108,400 |
Sep 27, 2023 | 21.09 | 21.15 | 21.06 | 21.10 | 20.45 | 129,900 |
Sep 26, 2023 | 21.13 | 21.15 | 21.03 | 21.03 | 20.38 | 104,500 |
Sep 25, 2023 | 0.11 Dividend | |||||
Sep 25, 2023 | 21.16 | 21.19 | 21.08 | 21.13 | 20.47 | 103,200 |
Sep 22, 2023 | 21.28 | 21.33 | 21.23 | 21.23 | 20.47 | 104,500 |
Sep 21, 2023 | 21.32 | 21.34 | 21.25 | 21.27 | 20.51 | 73,100 |
Sep 20, 2023 | 21.34 | 21.40 | 21.34 | 21.37 | 20.60 | 18,600 |
Sep 19, 2023 | 21.38 | 21.39 | 21.33 | 21.37 | 20.60 | 34,000 |
Sep 18, 2023 | 21.40 | 21.41 | 21.34 | 21.38 | 20.61 | 14,500 |
Sep 15, 2023 | 21.41 | 21.41 | 21.33 | 21.39 | 20.62 | 12,100 |
Sep 14, 2023 | 21.36 | 21.40 | 21.33 | 21.39 | 20.62 | 69,800 |
Sep 13, 2023 | 21.35 | 21.38 | 21.30 | 21.32 | 20.56 | 20,200 |
Sep 12, 2023 | 21.28 | 21.36 | 21.27 | 21.34 | 20.57 | 44,200 |
Sep 11, 2023 | 21.31 | 21.33 | 21.27 | 21.32 | 20.56 | 39,000 |
Sep 8, 2023 | 21.27 | 21.34 | 21.26 | 21.28 | 20.52 | 31,200 |
Sep 7, 2023 | 21.29 | 21.34 | 21.24 | 21.34 | 20.57 | 41,400 |
Sep 6, 2023 | 21.26 | 21.32 | 21.20 | 21.29 | 20.53 | 19,200 |
Sep 5, 2023 | 21.31 | 21.31 | 21.22 | 21.26 | 20.50 | 24,100 |
Sep 1, 2023 | 21.32 | 21.36 | 21.27 | 21.30 | 20.54 | 120,000 |
Aug 31, 2023 | 21.26 | 21.33 | 21.22 | 21.28 | 20.52 | 50,000 |
Aug 30, 2023 | 21.29 | 21.33 | 21.26 | 21.30 | 20.54 | 44,700 |
Aug 29, 2023 | 21.24 | 21.32 | 21.21 | 21.29 | 20.53 | 12,100 |
Aug 28, 2023 | 21.21 | 21.28 | 21.19 | 21.26 | 20.50 | 6,800 |
Aug 25, 2023 | 0.11 Dividend | |||||
Aug 25, 2023 | 21.17 | 21.20 | 21.12 | 21.17 | 20.41 | 24,700 |
Aug 24, 2023 | 21.38 | 21.38 | 21.21 | 21.25 | 20.39 | 96,000 |
Aug 23, 2023 | 21.29 | 21.32 | 21.20 | 21.28 | 20.41 | 117,400 |
Aug 22, 2023 | 21.24 | 21.29 | 21.15 | 21.22 | 20.36 | 34,000 |
Aug 21, 2023 | 21.17 | 21.20 | 21.10 | 21.20 | 20.34 | 35,600 |
Aug 18, 2023 | 21.21 | 21.21 | 21.14 | 21.17 | 20.31 | 16,400 |
Aug 17, 2023 | 21.29 | 21.29 | 21.15 | 21.15 | 20.29 | 43,600 |
Aug 16, 2023 | 21.29 | 21.34 | 21.25 | 21.25 | 20.39 | 9,300 |
Aug 15, 2023 | 21.28 | 21.32 | 21.25 | 21.32 | 20.45 | 37,400 |
Aug 14, 2023 | 21.29 | 21.36 | 21.28 | 21.36 | 20.49 | 26,000 |
Aug 11, 2023 | 21.27 | 21.34 | 21.22 | 21.30 | 20.43 | 72,200 |
Aug 10, 2023 | 21.30 | 21.31 | 21.24 | 21.29 | 20.42 | 41,900 |
Aug 9, 2023 | 21.17 | 21.22 | 21.14 | 21.18 | 20.32 | 189,100 |
Aug 8, 2023 | 21.15 | 21.22 | 21.07 | 21.16 | 20.30 | 41,700 |
Aug 7, 2023 | 21.14 | 21.18 | 21.11 | 21.13 | 20.27 | 14,900 |
Aug 4, 2023 | 21.16 | 21.18 | 21.09 | 21.11 | 20.25 | 7,400 |
Aug 3, 2023 | 21.08 | 21.18 | 20.97 | 21.07 | 20.21 | 62,200 |
Aug 2, 2023 | 21.15 | 21.20 | 21.06 | 21.14 | 20.28 | 48,300 |
Aug 1, 2023 | 21.31 | 21.33 | 21.23 | 21.23 | 20.37 | 23,300 |
Jul 31, 2023 | 21.28 | 21.39 | 21.28 | 21.33 | 20.46 | 49,000 |
Jul 28, 2023 | 21.25 | 21.37 | 21.24 | 21.26 | 20.40 | 19,500 |
Jul 27, 2023 | 21.30 | 21.64 | 21.16 | 21.19 | 20.33 | 41,900 |
Jul 26, 2023 | 21.15 | 21.29 | 21.15 | 21.20 | 20.34 | 46,000 |
Jul 25, 2023 | 0.11 Dividend | |||||
Jul 25, 2023 | 21.18 | 21.28 | 21.15 | 21.17 | 20.31 | 29,200 |
Jul 24, 2023 | 21.30 | 21.35 | 21.27 | 21.28 | 20.31 | 30,600 |
Jul 21, 2023 | 21.25 | 21.32 | 21.23 | 21.30 | 20.33 | 10,100 |
Jul 20, 2023 | 21.31 | 21.31 | 21.19 | 21.25 | 20.29 | 16,300 |
Jul 19, 2023 | 21.25 | 21.29 | 21.24 | 21.25 | 20.29 | 17,000 |
Jul 18, 2023 | 21.15 | 21.25 | 21.13 | 21.21 | 20.25 | 19,400 |
Jul 17, 2023 | 21.11 | 21.22 | 21.11 | 21.17 | 20.21 | 26,400 |
Jul 14, 2023 | 21.32 | 21.32 | 21.14 | 21.18 | 20.22 | 24,000 |
Jul 13, 2023 | 21.20 | 21.37 | 21.19 | 21.24 | 20.28 | 24,000 |
Jul 12, 2023 | 21.15 | 21.19 | 21.12 | 21.16 | 20.20 | 32,900 |
Jul 11, 2023 | 21.05 | 21.12 | 21.00 | 21.12 | 20.16 | 10,400 |
Jul 10, 2023 | 21.02 | 21.03 | 20.93 | 21.02 | 20.07 | 35,900 |
Jul 7, 2023 | 20.97 | 21.08 | 20.93 | 20.97 | 20.02 | 50,000 |
Jul 6, 2023 | 21.00 | 21.02 | 20.95 | 20.96 | 20.01 | 5,100 |
Jul 5, 2023 | 21.06 | 21.10 | 20.90 | 21.06 | 20.10 | 37,900 |
Jul 3, 2023 | 21.09 | 21.12 | 20.97 | 21.12 | 20.16 | 89,500 |
Jun 30, 2023 | 20.97 | 21.08 | 20.97 | 21.02 | 20.07 | 51,700 |
Jun 29, 2023 | 20.96 | 20.97 | 20.84 | 20.96 | 20.01 | 54,300 |
Jun 28, 2023 | 20.89 | 20.90 | 20.60 | 20.89 | 19.94 | 130,800 |
Jun 27, 2023 | 20.69 | 20.82 | 20.69 | 20.82 | 19.87 | 20,200 |
Jun 26, 2023 | 0.10 Dividend | |||||
Jun 26, 2023 | 20.68 | 20.73 | 20.61 | 20.65 | 19.71 | 11,200 |
Jun 23, 2023 | 20.65 | 20.78 | 20.64 | 20.74 | 19.70 | 12,800 |
Jun 22, 2023 | 20.87 | 20.89 | 20.77 | 20.86 | 19.82 | 16,800 |
Jun 21, 2023 | 20.89 | 20.90 | 20.82 | 20.85 | 19.81 | 29,400 |
Jun 20, 2023 | 20.98 | 20.98 | 20.85 | 20.92 | 19.87 | 47,100 |
Jun 16, 2023 | 21.02 | 21.02 | 20.92 | 20.99 | 19.94 | 11,800 |
Jun 15, 2023 | 20.90 | 21.01 | 20.83 | 20.98 | 19.93 | 73,100 |
Jun 14, 2023 | 20.93 | 20.96 | 20.84 | 20.92 | 19.87 | 88,800 |
Jun 13, 2023 | 20.63 | 20.96 | 20.63 | 20.88 | 19.84 | 44,100 |
Jun 12, 2023 | 20.84 | 20.88 | 20.60 | 20.81 | 19.77 | 23,100 |
Jun 9, 2023 | 20.86 | 20.88 | 20.78 | 20.88 | 19.84 | 15,200 |
Jun 8, 2023 | 20.73 | 20.80 | 20.68 | 20.80 | 19.76 | 9,900 |
Jun 7, 2023 | 20.80 | 20.80 | 20.65 | 20.75 | 19.71 | 78,000 |
Jun 6, 2023 | 20.68 | 20.74 | 20.68 | 20.73 | 19.69 | 5,200 |
Jun 5, 2023 | 20.79 | 20.79 | 20.61 | 20.72 | 19.68 | 63,100 |
Jun 2, 2023 | 20.60 | 20.75 | 20.60 | 20.75 | 19.71 | 18,200 |
Jun 1, 2023 | 20.37 | 20.50 | 20.35 | 20.49 | 19.47 | 11,300 |
May 31, 2023 | 20.50 | 20.52 | 20.39 | 20.43 | 19.41 | 15,900 |
May 30, 2023 | 20.57 | 20.60 | 20.44 | 20.53 | 19.50 | 34,300 |
May 26, 2023 | 20.43 | 20.54 | 20.43 | 20.54 | 19.51 | 22,900 |
May 25, 2023 | 20.50 | 20.50 | 20.28 | 20.40 | 19.38 | 49,500 |
May 24, 2023 | 0.10 Dividend | |||||
May 24, 2023 | 20.41 | 20.41 | 20.21 | 20.28 | 19.27 | 49,800 |
May 23, 2023 | 20.61 | 20.64 | 20.49 | 20.51 | 19.39 | 42,400 |
May 22, 2023 | 20.52 | 20.58 | 20.42 | 20.58 | 19.46 | 18,800 |
May 19, 2023 | 20.56 | 20.56 | 20.13 | 20.56 | 19.44 | 72,000 |
May 18, 2023 | 20.37 | 20.41 | 20.31 | 20.41 | 19.29 | 17,800 |
May 17, 2023 | 20.26 | 20.39 | 20.25 | 20.38 | 19.27 | 29,900 |
May 16, 2023 | 20.36 | 20.38 | 20.26 | 20.27 | 19.16 | 10,500 |
May 15, 2023 | 20.39 | 20.42 | 20.33 | 20.38 | 19.27 | 48,800 |
May 12, 2023 | 20.45 | 20.45 | 20.34 | 20.39 | 19.28 | 19,500 |
May 11, 2023 | 20.35 | 20.38 | 20.32 | 20.37 | 19.26 | 8,500 |
May 10, 2023 | 20.42 | 20.43 | 20.38 | 20.42 | 19.30 | 34,000 |
May 9, 2023 | 20.36 | 20.42 | 20.35 | 20.39 | 19.28 | 31,800 |
May 8, 2023 | 20.49 | 20.49 | 20.33 | 20.42 | 19.30 | 21,200 |
May 5, 2023 | 20.37 | 20.46 | 20.37 | 20.40 | 19.29 | 30,500 |
May 4, 2023 | 20.31 | 20.37 | 20.10 | 20.23 | 19.12 | 33,000 |
May 3, 2023 | 20.40 | 20.47 | 20.34 | 20.36 | 19.25 | 49,100 |
May 2, 2023 | 20.61 | 20.64 | 20.39 | 20.44 | 19.32 | 74,900 |
May 1, 2023 | 20.62 | 20.64 | 20.59 | 20.63 | 19.50 | 67,600 |
Apr 28, 2023 | 20.52 | 20.63 | 20.52 | 20.61 | 19.48 | 41,000 |
Apr 27, 2023 | 20.49 | 20.63 | 20.49 | 20.63 | 19.50 | 24,500 |
Apr 26, 2023 | 20.38 | 20.55 | 20.38 | 20.42 | 19.30 | 34,400 |
Apr 25, 2023 | 20.64 | 20.64 | 20.46 | 20.48 | 19.36 | 18,900 |
Apr 24, 2023 | 0.10 Dividend | |||||
Apr 24, 2023 | 20.73 | 20.73 | 20.61 | 20.69 | 19.56 | 37,600 |
Related Tickers
CQQQ Invesco China Technology ETF
32.74
+2.60%
FTXL First Trust Nasdaq Semiconductor ETF
84.48
+2.35%
XSD SPDR S&P Semiconductor ETF
215.05
+2.06%
BOUT Innovator IBD Breakout Opportunities ETF
33.64
+0.08%
BFOR Barron's 400 ETF
65.48
+0.32%
SOXX iShares Semiconductor ETF
208.49
+1.27%
TOK iShares MSCI Kokusai ETF
104.26
+0.07%
SPXN ProShares S&P 500 ex-Financials ETF
54.46
0.00%
XTL SPDR S&P Telecom ETF
68.39
-0.32%
SPXE ProShares S&P 500 ex-Energy ETF
54.16
+0.25%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
45.12
0.00%
DWAT Arrow DWA Tactical: Macro ETF
10.51
+1.15%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
CWS AdvisorShares Focused Equity ETF
60.73
-0.71%
DALI First Trust Dorsey Wright DALI 1 ETF
23.02
+1.07%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.26
-0.14%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
0.00%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.64
-0.21%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.78
-0.27%
FIVG Defiance 5G Next Gen Connectivity ETF
36.76
+0.96%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
XLY Consumer Discretionary Select Sector SPDR Fund
174.00
+0.85%
QWLD SPDR MSCI World StrategicFactors ETF
116.57
0.00%
MAGA Point Bridge America First ETF
44.65
-0.13%
PSR Invesco Active U.S. Real Estate Fund
81.31
-0.67%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
PEXL Pacer US Export Leaders ETF
47.52
+0.80%
PSI Invesco Semiconductors ETF
52.48
+0.75%
BJAN Innovator U.S. Equity Buffer ETF - January
42.81
+0.03%
QTUM Defiance Quantum ETF
57.32
+0.84%
FLTW Franklin FTSE Taiwan ETF
41.65
+0.56%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.43
-0.09%
SMH VanEck Semiconductor ETF
209.16
+0.65%
IQIN IQ 500 International ETF
33.71
+0.22%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
118.55
-0.03%
TUR iShares MSCI Turkey ETF
38.53
+0.64%
FTSD Franklin Short Duration U.S. Government ETF
90.32
+0.58%
SPVM Invesco S&P 500 Value with Momentum ETF
54.45
0.00%
FXL First Trust Technology AlphaDEX Fund
127.78
+0.58%
IDX VanEck Indonesia Index ETF
15.84
+0.57%
QLD ProShares Ultra QQQ
80.12
+0.54%
IXN iShares Global Tech ETF
70.86
+0.49%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.44
0.00%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.76
+0.49%
PBUS Invesco MSCI USA ETF
50.66
+0.16%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.71
+0.46%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.57
+0.43%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.00
+0.43%
FLJH Franklin FTSE Japan Hedged ETF
30.70
+0.43%
CEW WisdomTree Emerging Currency Strategy Fund
17.69
+0.42%
IAU iShares Gold Trust
44.10
+0.43%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.87
+0.41%
PSET Principal Quality ETF
64.59
+0.40%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.72
+0.40%
GLD SPDR Gold Shares
215.85
+0.37%
IYW iShares U.S. Technology ETF
128.93
+0.32%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.88
+0.36%
QARP Xtrackers Russell 1000 US QARP ETF
47.37
+0.35%
XLK Technology Select Sector SPDR Fund
197.80
+0.34%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.82
+0.34%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.80
+0.34%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.58
+0.33%
VFMF Vanguard U.S. Multifactor ETF Shares
122.46
+0.33%
QQQ Invesco QQQ Trust
426.33
+0.30%
FTEC Fidelity MSCI Information Technology Index ETF
147.35
+0.33%
PSCT Invesco S&P SmallCap Information Technology ETF
43.87
+0.31%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.96
+0.27%
VGT Vanguard Information Technology Index Fund ETF Shares
495.81
+0.27%
HYHG ProShares High Yield—Interest Rate Hedged
64.23
+0.30%
CEFS Saba Closed-End Funds ETF
19.86
+0.30%
NURE Nuveen Short-Term REIT ETF
29.78
+0.30%
NACP Impact Shares NAACP Minority Empowerment ETF
37.15
+0.40%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.28%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.36
+0.08%
TRTY Cambria Trinity ETF
25.55
0.00%
DXJ WisdomTree Japan Hedged Equity Fund
106.74
+0.26%
COM Direxion Auspice Broad Commodity Strategy ETF
29.27
+0.26%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.12
+0.27%
FV First Trust Dorsey Wright Focus 5 ETF
53.93
+0.26%
EVX VanEck Environmental Services ETF
163.19
+0.22%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.16
+0.11%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.50
+0.03%
CNXT VanEck ChiNext ETF
22.37
+0.21%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.11
+0.21%
HTUS Hull Tactical US ETF
38.75
+0.21%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
BJUL Innovator U.S. Equity Buffer ETF - July
39.68
+0.20%
EWM iShares MSCI Malaysia ETF
22.07
+0.18%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.18
0.00%
CIBR First Trust NASDAQ Cybersecurity ETF
54.42
+0.17%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.41
+0.16%
BBJP JPMorgan BetaBuilders Japan ETF
55.45
+0.15%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.53
-0.34%
VRP Invesco Variable Rate Preferred ETF
23.50
+0.13%
BOCT Innovator U.S. Equity Buffer ETF October
40.18
+0.15%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.33
+0.15%
ONEQ Fidelity Nasdaq Composite Index ETF
61.88
+0.15%
PTNQ Pacer Trendpilot 100 ETF
67.28
+0.14%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.19
0.00%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.74
+0.13%