NYSEArca - Delayed Quote • USD
Inspire Corporate Bond ETF (IBD)
At close: April 25 at 4:00 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 25, 2024 | 23.08 | 23.10 | 23.01 | 23.10 | 23.10 | 51,300 |
Apr 24, 2024 | 23.10 | 23.13 | 23.10 | 23.13 | 23.13 | 22,600 |
Apr 23, 2024 | 23.12 | 23.19 | 23.10 | 23.15 | 23.15 | 52,100 |
Apr 22, 2024 | 23.10 | 23.13 | 23.10 | 23.11 | 23.11 | 23,900 |
Apr 19, 2024 | 23.15 | 23.15 | 23.06 | 23.13 | 23.13 | 18,900 |
Apr 18, 2024 | 23.10 | 23.10 | 23.05 | 23.08 | 23.08 | 39,100 |
Apr 17, 2024 | 23.09 | 23.14 | 23.07 | 23.07 | 23.07 | 46,500 |
Apr 16, 2024 | 23.25 | 23.25 | 23.00 | 23.04 | 23.04 | 33,700 |
Apr 15, 2024 | 23.10 | 23.14 | 23.08 | 23.09 | 23.09 | 1,555,200 |
Apr 12, 2024 | 23.25 | 23.25 | 23.18 | 23.20 | 23.20 | 45,700 |
Apr 11, 2024 | 23.18 | 23.21 | 23.13 | 23.19 | 23.19 | 23,200 |
Apr 10, 2024 | 23.27 | 23.27 | 23.14 | 23.18 | 23.18 | 14,900 |
Apr 9, 2024 | 23.36 | 23.40 | 23.33 | 23.34 | 23.34 | 22,200 |
Apr 8, 2024 | 23.31 | 23.32 | 23.29 | 23.31 | 23.31 | 19,100 |
Apr 5, 2024 | 23.36 | 23.38 | 23.33 | 23.34 | 23.34 | 42,700 |
Apr 4, 2024 | 23.08 | 23.40 | 23.08 | 23.40 | 23.40 | 29,900 |
Apr 3, 2024 | 23.35 | 23.41 | 23.31 | 23.36 | 23.36 | 59,900 |
Apr 2, 2024 | 23.35 | 23.42 | 23.28 | 23.42 | 23.42 | 146,200 |
Apr 1, 2024 | 23.60 | 23.60 | 23.33 | 23.41 | 23.41 | 38,700 |
Mar 28, 2024 | 23.44 | 23.52 | 23.44 | 23.48 | 23.48 | 43,100 |
Mar 27, 2024 | 0.09 Dividend | |||||
Mar 27, 2024 | 23.46 | 23.50 | 23.43 | 23.48 | 23.48 | 29,900 |
Mar 26, 2024 | 23.50 | 23.50 | 23.44 | 23.44 | 23.35 | 19,000 |
Mar 25, 2024 | 23.51 | 23.53 | 23.49 | 23.50 | 23.41 | 14,500 |
Mar 22, 2024 | 23.57 | 23.57 | 23.53 | 23.54 | 23.45 | 24,100 |
Mar 21, 2024 | 23.53 | 23.71 | 23.48 | 23.48 | 23.39 | 33,300 |
Mar 20, 2024 | 23.42 | 23.55 | 23.42 | 23.53 | 23.44 | 50,000 |
Mar 19, 2024 | 23.39 | 23.45 | 23.39 | 23.41 | 23.33 | 39,300 |
Mar 18, 2024 | 23.37 | 23.43 | 23.34 | 23.43 | 23.35 | 71,500 |
Mar 15, 2024 | 23.40 | 23.46 | 23.38 | 23.43 | 23.35 | 79,700 |
Mar 14, 2024 | 23.44 | 23.45 | 23.39 | 23.39 | 23.31 | 29,600 |
Mar 13, 2024 | 23.50 | 23.55 | 23.48 | 23.48 | 23.39 | 41,400 |
Mar 12, 2024 | 23.42 | 23.55 | 23.42 | 23.49 | 23.40 | 23,700 |
Mar 11, 2024 | 23.54 | 23.71 | 23.52 | 23.52 | 23.43 | 29,600 |
Mar 8, 2024 | 23.59 | 23.59 | 23.53 | 23.57 | 23.48 | 33,100 |
Mar 7, 2024 | 23.53 | 23.54 | 23.48 | 23.51 | 23.42 | 19,400 |
Mar 6, 2024 | 23.53 | 23.55 | 23.45 | 23.46 | 23.37 | 33,500 |
Mar 5, 2024 | 23.38 | 23.49 | 23.38 | 23.43 | 23.35 | 41,200 |
Mar 4, 2024 | 23.51 | 23.51 | 23.38 | 23.43 | 23.35 | 20,500 |
Mar 1, 2024 | 23.25 | 23.47 | 23.25 | 23.42 | 23.34 | 42,600 |
Feb 29, 2024 | 23.39 | 23.41 | 23.27 | 23.29 | 23.21 | 141,100 |
Feb 28, 2024 | 23.31 | 23.37 | 23.27 | 23.30 | 23.21 | 45,100 |
Feb 27, 2024 | 23.25 | 23.62 | 23.21 | 23.26 | 23.18 | 47,500 |
Feb 26, 2024 | 23.18 | 23.58 | 23.11 | 23.58 | 23.49 | 114,800 |
Feb 23, 2024 | 0.07 Dividend | |||||
Feb 23, 2024 | 23.35 | 23.56 | 23.05 | 23.34 | 23.26 | 34,300 |
Feb 22, 2024 | 23.32 | 23.65 | 23.31 | 23.35 | 23.19 | 26,000 |
Feb 21, 2024 | 23.65 | 23.65 | 23.27 | 23.39 | 23.23 | 46,300 |
Feb 20, 2024 | 23.49 | 23.71 | 23.37 | 23.45 | 23.29 | 28,900 |
Feb 16, 2024 | 23.41 | 23.66 | 23.37 | 23.56 | 23.40 | 36,200 |
Feb 15, 2024 | 23.53 | 23.71 | 23.42 | 23.47 | 23.31 | 17,200 |
Feb 14, 2024 | 23.38 | 23.64 | 23.34 | 23.42 | 23.26 | 41,300 |
Feb 13, 2024 | 23.56 | 23.60 | 23.15 | 23.59 | 23.43 | 38,500 |
Feb 12, 2024 | 23.59 | 23.68 | 23.46 | 23.52 | 23.36 | 22,300 |
Feb 9, 2024 | 23.45 | 23.49 | 23.21 | 23.48 | 23.32 | 45,200 |
Feb 8, 2024 | 23.49 | 23.75 | 23.32 | 23.48 | 23.32 | 20,800 |
Feb 7, 2024 | 23.45 | 23.72 | 23.45 | 23.50 | 23.34 | 21,700 |
Feb 6, 2024 | 23.46 | 23.77 | 23.26 | 23.68 | 23.52 | 40,200 |
Feb 5, 2024 | 23.52 | 23.73 | 23.42 | 23.73 | 23.57 | 22,000 |
Feb 2, 2024 | 23.58 | 23.67 | 23.53 | 23.53 | 23.37 | 45,600 |
Feb 1, 2024 | 23.69 | 23.78 | 23.66 | 23.78 | 23.62 | 19,700 |
Jan 31, 2024 | 23.77 | 23.78 | 23.61 | 23.65 | 23.49 | 72,200 |
Jan 30, 2024 | 23.62 | 23.68 | 23.48 | 23.59 | 23.43 | 37,600 |
Jan 29, 2024 | 23.69 | 23.80 | 23.46 | 23.51 | 23.35 | 75,100 |
Jan 26, 2024 | 0.06 Dividend | |||||
Jan 26, 2024 | 23.52 | 23.54 | 23.46 | 23.46 | 23.30 | 52,100 |
Jan 25, 2024 | 23.62 | 23.87 | 23.51 | 23.59 | 23.38 | 49,800 |
Jan 24, 2024 | 23.52 | 23.95 | 23.30 | 23.51 | 23.30 | 68,900 |
Jan 23, 2024 | 23.56 | 23.99 | 23.20 | 23.99 | 23.77 | 87,000 |
Jan 22, 2024 | 23.60 | 23.64 | 23.52 | 23.63 | 23.42 | 39,800 |
Jan 19, 2024 | 23.64 | 23.64 | 23.39 | 23.52 | 23.31 | 68,400 |
Jan 18, 2024 | 23.48 | 23.57 | 23.48 | 23.53 | 23.32 | 32,300 |
Jan 17, 2024 | 23.55 | 23.56 | 23.42 | 23.48 | 23.27 | 34,400 |
Jan 16, 2024 | 23.68 | 23.68 | 23.52 | 23.58 | 23.37 | 37,000 |
Jan 12, 2024 | 23.70 | 23.72 | 23.63 | 23.65 | 23.44 | 31,700 |
Jan 11, 2024 | 23.50 | 23.68 | 23.50 | 23.60 | 23.39 | 35,300 |
Jan 10, 2024 | 23.46 | 23.69 | 23.45 | 23.45 | 23.24 | 60,200 |
Jan 9, 2024 | 23.51 | 23.56 | 23.46 | 23.55 | 23.33 | 64,200 |
Jan 8, 2024 | 23.45 | 23.56 | 23.45 | 23.56 | 23.35 | 26,800 |
Jan 5, 2024 | 23.54 | 23.56 | 23.45 | 23.47 | 23.26 | 58,700 |
Jan 4, 2024 | 23.50 | 23.58 | 23.45 | 23.52 | 23.31 | 18,000 |
Jan 3, 2024 | 23.50 | 23.59 | 23.43 | 23.52 | 23.31 | 171,500 |
Jan 2, 2024 | 23.73 | 23.73 | 23.50 | 23.53 | 23.32 | 33,900 |
Dec 29, 2023 | 23.69 | 23.86 | 23.58 | 23.59 | 23.38 | 38,600 |
Dec 28, 2023 | 23.77 | 23.78 | 23.60 | 23.69 | 23.48 | 47,900 |
Dec 27, 2023 | 23.58 | 24.51 | 23.55 | 23.62 | 23.41 | 65,500 |
Dec 26, 2023 | 23.60 | 24.14 | 23.50 | 23.57 | 23.36 | 39,500 |
Dec 22, 2023 | 23.74 | 24.61 | 23.43 | 23.53 | 23.32 | 48,800 |
Dec 21, 2023 | 24.17 | 24.62 | 23.31 | 23.57 | 23.36 | 83,500 |
Dec 20, 2023 | 23.71 | 24.54 | 23.41 | 23.56 | 23.35 | 156,200 |
Dec 19, 2023 | 23.52 | 23.94 | 23.37 | 23.45 | 23.24 | 33,300 |
Dec 18, 2023 | 23.35 | 23.47 | 23.35 | 23.38 | 23.17 | 41,300 |
Dec 15, 2023 | 23.44 | 23.49 | 23.40 | 23.48 | 23.27 | 30,800 |
Dec 14, 2023 | 0.12 Dividend | |||||
Dec 14, 2023 | 23.33 | 23.54 | 23.33 | 23.48 | 23.27 | 28,200 |
Dec 13, 2023 | 23.33 | 23.52 | 23.26 | 23.49 | 23.16 | 60,000 |
Dec 12, 2023 | 23.21 | 23.27 | 23.18 | 23.21 | 22.89 | 32,100 |
Dec 11, 2023 | 23.20 | 23.39 | 23.11 | 23.16 | 22.84 | 13,300 |
Dec 8, 2023 | 23.17 | 23.29 | 23.14 | 23.21 | 22.89 | 29,300 |
Dec 7, 2023 | 23.25 | 23.32 | 23.24 | 23.28 | 22.96 | 24,300 |
Dec 6, 2023 | 23.21 | 23.31 | 23.21 | 23.27 | 22.95 | 24,200 |
Dec 5, 2023 | 23.13 | 23.25 | 23.13 | 23.24 | 22.92 | 72,800 |
Dec 4, 2023 | 23.24 | 23.24 | 23.10 | 23.12 | 22.80 | 42,100 |
Dec 1, 2023 | 23.00 | 23.44 | 22.53 | 23.22 | 22.90 | 48,500 |
Nov 30, 2023 | 23.06 | 23.12 | 23.01 | 23.01 | 22.69 | 32,900 |
Nov 29, 2023 | 23.04 | 23.12 | 23.01 | 23.12 | 22.80 | 39,800 |
Nov 28, 2023 | 23.00 | 23.00 | 22.94 | 23.00 | 22.68 | 38,400 |
Nov 27, 2023 | 22.90 | 22.91 | 22.83 | 22.91 | 22.59 | 42,100 |
Nov 24, 2023 | 22.95 | 22.95 | 22.80 | 22.83 | 22.51 | 21,500 |
Nov 22, 2023 | 22.92 | 22.92 | 22.83 | 22.89 | 22.57 | 19,200 |
Nov 21, 2023 | 0.07 Dividend | |||||
Nov 21, 2023 | 22.82 | 22.85 | 22.79 | 22.84 | 22.52 | 20,700 |
Nov 20, 2023 | 22.94 | 22.94 | 22.83 | 22.88 | 22.50 | 11,700 |
Nov 17, 2023 | 22.90 | 22.90 | 22.83 | 22.87 | 22.49 | 14,500 |
Nov 16, 2023 | 22.91 | 22.91 | 22.79 | 22.85 | 22.47 | 52,700 |
Nov 15, 2023 | 22.73 | 22.75 | 22.70 | 22.73 | 22.35 | 21,900 |
Nov 14, 2023 | 22.88 | 22.88 | 22.78 | 22.83 | 22.45 | 68,800 |
Nov 13, 2023 | 22.55 | 22.63 | 22.55 | 22.63 | 22.25 | 35,800 |
Nov 10, 2023 | 22.71 | 22.71 | 22.58 | 22.61 | 22.23 | 27,600 |
Nov 9, 2023 | 22.60 | 22.69 | 22.49 | 22.54 | 22.16 | 34,000 |
Nov 8, 2023 | 22.67 | 22.73 | 22.62 | 22.66 | 22.28 | 17,700 |
Nov 7, 2023 | 22.62 | 22.66 | 22.57 | 22.60 | 22.22 | 70,500 |
Nov 6, 2023 | 22.65 | 22.65 | 22.54 | 22.57 | 22.19 | 16,400 |
Nov 3, 2023 | 22.68 | 22.77 | 22.57 | 22.60 | 22.22 | 1,371,200 |
Nov 2, 2023 | 22.47 | 22.65 | 22.47 | 22.57 | 22.19 | 69,200 |
Nov 1, 2023 | 22.37 | 22.44 | 22.26 | 22.44 | 22.07 | 24,900 |
Oct 31, 2023 | 22.31 | 22.35 | 22.25 | 22.33 | 21.96 | 67,800 |
Oct 30, 2023 | 22.31 | 22.31 | 22.26 | 22.26 | 21.89 | 17,800 |
Oct 27, 2023 | 0.09 Dividend | |||||
Oct 27, 2023 | 22.34 | 22.39 | 21.95 | 22.33 | 21.96 | 28,300 |
Oct 26, 2023 | 22.38 | 22.46 | 22.38 | 22.45 | 21.99 | 51,500 |
Oct 25, 2023 | 22.39 | 22.42 | 22.33 | 22.40 | 21.94 | 31,900 |
Oct 24, 2023 | 22.42 | 22.46 | 22.37 | 22.46 | 22.00 | 110,000 |
Oct 23, 2023 | 22.33 | 22.46 | 22.32 | 22.40 | 21.94 | 96,600 |
Oct 20, 2023 | 22.30 | 22.35 | 22.28 | 22.35 | 21.89 | 19,400 |
Oct 19, 2023 | 22.33 | 22.33 | 22.22 | 22.22 | 21.76 | 31,900 |
Oct 18, 2023 | 22.36 | 22.38 | 22.27 | 22.27 | 21.81 | 20,900 |
Oct 17, 2023 | 22.42 | 22.44 | 22.37 | 22.41 | 21.95 | 38,400 |
Oct 16, 2023 | 22.54 | 22.59 | 22.51 | 22.54 | 22.08 | 51,500 |
Oct 13, 2023 | 22.64 | 22.67 | 22.57 | 22.60 | 22.13 | 26,200 |
Oct 12, 2023 | 22.62 | 22.62 | 22.50 | 22.59 | 22.13 | 41,300 |
Oct 11, 2023 | 22.63 | 22.68 | 22.59 | 22.68 | 22.21 | 27,400 |
Oct 10, 2023 | 22.59 | 22.62 | 22.50 | 22.62 | 22.16 | 42,100 |
Oct 9, 2023 | 22.49 | 22.66 | 22.49 | 22.66 | 22.19 | 27,200 |
Oct 6, 2023 | 22.39 | 22.46 | 22.35 | 22.36 | 21.90 | 101,400 |
Oct 5, 2023 | 22.55 | 22.55 | 22.45 | 22.46 | 22.00 | 54,000 |
Oct 4, 2023 | 22.37 | 22.51 | 22.37 | 22.51 | 22.05 | 27,500 |
Oct 3, 2023 | 22.46 | 22.53 | 22.32 | 22.40 | 21.94 | 156,200 |
Oct 2, 2023 | 22.56 | 22.58 | 22.47 | 22.51 | 22.05 | 37,300 |
Sep 29, 2023 | 22.69 | 22.76 | 22.54 | 22.64 | 22.18 | 57,700 |
Sep 28, 2023 | 22.51 | 22.63 | 22.51 | 22.60 | 22.14 | 22,400 |
Sep 27, 2023 | 22.67 | 22.69 | 22.51 | 22.56 | 22.10 | 68,400 |
Sep 26, 2023 | 22.69 | 22.71 | 22.61 | 22.64 | 22.18 | 10,600 |
Sep 25, 2023 | 22.65 | 22.71 | 22.65 | 22.68 | 22.21 | 31,300 |
Sep 22, 2023 | 0.06 Dividend | |||||
Sep 22, 2023 | 22.70 | 22.78 | 22.70 | 22.73 | 22.26 | 41,700 |
Sep 21, 2023 | 22.74 | 22.78 | 22.69 | 22.77 | 22.24 | 16,000 |
Sep 20, 2023 | 22.86 | 22.89 | 22.79 | 22.79 | 22.26 | 54,400 |
Sep 19, 2023 | 22.86 | 22.87 | 22.80 | 22.86 | 22.33 | 23,800 |
Sep 18, 2023 | 22.85 | 22.89 | 22.83 | 22.89 | 22.36 | 65,900 |
Sep 15, 2023 | 22.86 | 22.89 | 22.82 | 22.87 | 22.34 | 32,200 |
Sep 14, 2023 | 22.89 | 22.95 | 22.87 | 22.91 | 22.38 | 30,400 |
Sep 13, 2023 | 22.86 | 22.92 | 22.68 | 22.89 | 22.36 | 57,600 |
Sep 12, 2023 | 22.80 | 22.90 | 22.79 | 22.79 | 22.26 | 105,000 |
Sep 11, 2023 | 22.91 | 22.91 | 22.87 | 22.87 | 22.34 | 15,000 |
Sep 8, 2023 | 22.97 | 22.97 | 22.85 | 22.85 | 22.32 | 41,900 |
Sep 7, 2023 | 22.89 | 22.93 | 22.84 | 22.92 | 22.39 | 22,700 |
Sep 6, 2023 | 23.00 | 23.00 | 22.82 | 22.86 | 22.33 | 70,400 |
Sep 5, 2023 | 22.94 | 22.98 | 22.85 | 22.98 | 22.45 | 58,800 |
Sep 1, 2023 | 23.08 | 23.08 | 22.94 | 23.05 | 22.52 | 95,300 |
Aug 31, 2023 | 23.03 | 23.09 | 22.99 | 23.09 | 22.55 | 49,800 |
Aug 30, 2023 | 22.96 | 22.97 | 22.94 | 22.97 | 22.44 | 160,500 |
Aug 29, 2023 | 22.86 | 22.97 | 22.86 | 22.97 | 22.44 | 59,600 |
Aug 28, 2023 | 22.86 | 22.87 | 22.79 | 22.87 | 22.34 | 16,800 |
Aug 25, 2023 | 0.06 Dividend | |||||
Aug 25, 2023 | 22.89 | 22.89 | 22.76 | 22.82 | 22.29 | 145,000 |
Aug 24, 2023 | 22.93 | 22.93 | 22.88 | 22.90 | 22.31 | 45,300 |
Aug 23, 2023 | 22.93 | 22.96 | 22.90 | 22.94 | 22.35 | 62,600 |
Aug 22, 2023 | 22.79 | 22.84 | 22.79 | 22.82 | 22.23 | 38,500 |
Aug 21, 2023 | 22.82 | 22.84 | 22.79 | 22.79 | 22.20 | 44,200 |
Aug 18, 2023 | 22.80 | 22.89 | 22.80 | 22.87 | 22.28 | 90,000 |
Aug 17, 2023 | 22.87 | 22.87 | 22.77 | 22.81 | 22.22 | 40,700 |
Aug 16, 2023 | 22.90 | 22.95 | 22.83 | 22.95 | 22.36 | 24,100 |
Aug 15, 2023 | 22.95 | 22.99 | 22.87 | 22.99 | 22.39 | 56,200 |
Aug 14, 2023 | 22.93 | 23.06 | 22.88 | 23.06 | 22.46 | 37,600 |
Aug 11, 2023 | 22.95 | 23.02 | 22.95 | 22.96 | 22.36 | 17,000 |
Aug 10, 2023 | 23.18 | 23.18 | 23.01 | 23.10 | 22.50 | 25,300 |
Aug 9, 2023 | 23.07 | 23.18 | 23.06 | 23.18 | 22.58 | 54,900 |
Aug 8, 2023 | 23.08 | 23.14 | 23.05 | 23.09 | 22.49 | 16,600 |
Aug 7, 2023 | 23.06 | 23.10 | 23.06 | 23.06 | 22.46 | 11,500 |
Aug 4, 2023 | 23.00 | 23.14 | 23.00 | 23.06 | 22.46 | 35,100 |
Aug 3, 2023 | 22.91 | 22.98 | 22.90 | 22.98 | 22.38 | 26,200 |
Aug 2, 2023 | 23.00 | 23.04 | 22.94 | 22.94 | 22.35 | 69,000 |
Aug 1, 2023 | 23.07 | 23.11 | 22.97 | 23.06 | 22.46 | 30,400 |
Jul 31, 2023 | 23.08 | 23.15 | 23.00 | 23.15 | 22.55 | 35,700 |
Jul 28, 2023 | 23.00 | 23.07 | 22.99 | 23.05 | 22.45 | 15,500 |
Jul 27, 2023 | 0.07 Dividend | |||||
Jul 27, 2023 | 23.07 | 23.08 | 22.94 | 22.97 | 22.37 | 34,600 |
Jul 26, 2023 | 23.16 | 23.19 | 23.10 | 23.10 | 22.43 | 30,300 |
Jul 25, 2023 | 23.10 | 23.24 | 23.10 | 23.24 | 22.57 | 25,200 |
Jul 24, 2023 | 23.18 | 23.18 | 23.10 | 23.13 | 22.46 | 242,400 |
Jul 21, 2023 | 23.20 | 23.21 | 23.14 | 23.15 | 22.48 | 18,800 |
Jul 20, 2023 | 23.22 | 23.22 | 23.08 | 23.13 | 22.46 | 31,600 |
Jul 19, 2023 | 23.23 | 23.35 | 23.17 | 23.35 | 22.67 | 32,000 |
Jul 18, 2023 | 23.19 | 23.24 | 23.17 | 23.23 | 22.56 | 17,400 |
Jul 17, 2023 | 23.13 | 23.19 | 23.12 | 23.19 | 22.52 | 9,100 |
Jul 14, 2023 | 23.17 | 23.24 | 23.09 | 23.15 | 22.48 | 263,100 |
Jul 13, 2023 | 23.14 | 23.25 | 23.14 | 23.25 | 22.57 | 22,000 |
Jul 12, 2023 | 23.03 | 23.14 | 23.03 | 23.11 | 22.44 | 45,900 |
Jul 11, 2023 | 22.88 | 23.04 | 22.88 | 23.04 | 22.37 | 56,000 |
Jul 10, 2023 | 22.90 | 22.98 | 22.84 | 22.96 | 22.29 | 41,900 |
Jul 7, 2023 | 22.83 | 22.93 | 22.83 | 22.88 | 22.21 | 19,100 |
Jul 6, 2023 | 22.86 | 22.93 | 22.80 | 22.93 | 22.26 | 24,700 |
Jul 5, 2023 | 23.14 | 23.14 | 22.93 | 22.98 | 22.31 | 156,200 |
Jul 3, 2023 | 23.08 | 23.11 | 23.01 | 23.06 | 22.39 | 20,400 |
Jun 30, 2023 | 23.09 | 23.10 | 23.04 | 23.09 | 22.42 | 60,900 |
Jun 29, 2023 | 23.03 | 23.04 | 22.95 | 23.03 | 22.36 | 35,400 |
Jun 28, 2023 | 23.03 | 23.13 | 23.03 | 23.12 | 22.45 | 16,300 |
Jun 27, 2023 | 23.08 | 23.11 | 23.03 | 23.03 | 22.36 | 19,800 |
Jun 26, 2023 | 23.13 | 23.14 | 23.04 | 23.10 | 22.43 | 67,900 |
Jun 23, 2023 | 23.04 | 23.11 | 23.02 | 23.03 | 22.36 | 19,500 |
Jun 22, 2023 | 23.08 | 23.12 | 23.04 | 23.08 | 22.41 | 55,800 |
Jun 21, 2023 | 23.10 | 23.14 | 23.05 | 23.10 | 22.43 | 19,600 |
Jun 20, 2023 | 23.19 | 23.19 | 23.09 | 23.16 | 22.49 | 29,600 |
Jun 16, 2023 | 23.11 | 23.14 | 23.03 | 23.13 | 22.46 | 58,900 |
Jun 15, 2023 | 23.04 | 23.16 | 23.04 | 23.16 | 22.49 | 16,800 |
Jun 14, 2023 | 23.08 | 23.13 | 22.97 | 23.02 | 22.35 | 39,300 |
Jun 13, 2023 | 23.18 | 23.18 | 23.00 | 23.04 | 22.37 | 38,300 |
Jun 12, 2023 | 23.05 | 23.14 | 22.97 | 23.03 | 22.36 | 32,900 |
Jun 9, 2023 | 23.08 | 23.08 | 23.03 | 23.05 | 22.38 | 71,700 |
Jun 8, 2023 | 23.02 | 23.13 | 23.02 | 23.13 | 22.46 | 112,800 |
Jun 7, 2023 | 23.05 | 23.13 | 22.99 | 23.04 | 22.37 | 147,600 |
Jun 6, 2023 | 23.10 | 23.14 | 23.09 | 23.14 | 22.47 | 45,300 |
Jun 5, 2023 | 23.09 | 23.23 | 23.07 | 23.07 | 22.40 | 102,600 |
Jun 2, 2023 | 23.26 | 23.26 | 23.15 | 23.21 | 22.54 | 124,000 |
Jun 1, 2023 | 23.18 | 23.30 | 23.16 | 23.26 | 22.59 | 337,800 |
May 31, 2023 | 23.32 | 23.32 | 23.07 | 23.15 | 22.48 | 56,400 |
May 30, 2023 | 22.99 | 23.10 | 22.99 | 23.09 | 22.42 | 28,800 |
May 26, 2023 | 0.07 Dividend | |||||
May 26, 2023 | 22.89 | 23.03 | 22.89 | 23.00 | 22.33 | 26,200 |
May 25, 2023 | 23.05 | 23.16 | 23.04 | 23.05 | 22.32 | 67,000 |
May 24, 2023 | 23.15 | 23.22 | 23.13 | 23.16 | 22.42 | 132,300 |
May 23, 2023 | 23.17 | 23.22 | 23.14 | 23.14 | 22.40 | 34,000 |
May 22, 2023 | 23.22 | 23.23 | 23.15 | 23.15 | 22.41 | 46,200 |
May 19, 2023 | 23.25 | 23.25 | 23.14 | 23.16 | 22.42 | 35,100 |
May 18, 2023 | 23.22 | 23.25 | 23.17 | 23.20 | 22.46 | 64,000 |
May 17, 2023 | 23.31 | 23.35 | 23.26 | 23.31 | 22.57 | 24,700 |
May 16, 2023 | 23.28 | 23.36 | 23.27 | 23.28 | 22.54 | 14,900 |
May 15, 2023 | 23.38 | 23.42 | 23.35 | 23.37 | 22.63 | 15,900 |
May 12, 2023 | 23.50 | 23.50 | 23.35 | 23.35 | 22.61 | 92,400 |
May 11, 2023 | 23.48 | 23.52 | 23.45 | 23.49 | 22.74 | 20,900 |
May 10, 2023 | 23.38 | 23.45 | 23.37 | 23.39 | 22.65 | 37,800 |
May 9, 2023 | 23.34 | 23.36 | 23.27 | 23.31 | 22.57 | 29,100 |
May 8, 2023 | 23.36 | 23.36 | 23.28 | 23.31 | 22.57 | 34,100 |
May 5, 2023 | 23.48 | 23.48 | 23.40 | 23.41 | 22.67 | 27,100 |
May 4, 2023 | 23.34 | 23.51 | 23.34 | 23.50 | 22.75 | 40,100 |
May 3, 2023 | 23.44 | 23.48 | 23.42 | 23.47 | 22.72 | 37,700 |
May 2, 2023 | 23.36 | 23.41 | 23.32 | 23.39 | 22.65 | 112,900 |
May 1, 2023 | 23.36 | 23.36 | 23.27 | 23.29 | 22.55 | 336,600 |
Apr 28, 2023 | 23.37 | 23.42 | 23.35 | 23.39 | 22.65 | 16,300 |
Apr 27, 2023 | 0.07 Dividend | |||||
Apr 27, 2023 | 23.30 | 23.34 | 23.29 | 23.29 | 22.55 | 17,600 |
Apr 26, 2023 | 23.37 | 23.55 | 23.37 | 23.45 | 22.65 | 22,500 |
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%