NYSEArca - Delayed Quote • USD
Amplify Mobile Payments ETF (IPAY)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:29 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 | 48.48 | 49.28 | 48.48 | 49.12 | 49.12 | 8,900 |
Apr 25, 2024 | 48.55 | 48.72 | 48.03 | 48.51 | 48.51 | 11,000 |
Apr 24, 2024 | 49.79 | 49.97 | 49.40 | 49.63 | 49.63 | 17,200 |
Apr 23, 2024 | 48.91 | 49.95 | 48.91 | 49.90 | 49.90 | 38,900 |
Apr 22, 2024 | 48.29 | 48.99 | 48.14 | 48.69 | 48.69 | 10,100 |
Apr 19, 2024 | 48.27 | 48.27 | 47.79 | 47.98 | 47.98 | 28,200 |
Apr 18, 2024 | 48.58 | 48.80 | 48.05 | 48.06 | 48.06 | 15,600 |
Apr 17, 2024 | 48.87 | 48.87 | 48.04 | 48.37 | 48.37 | 15,300 |
Apr 16, 2024 | 48.41 | 48.53 | 48.13 | 48.26 | 48.26 | 24,800 |
Apr 15, 2024 | 50.13 | 50.26 | 48.56 | 48.72 | 48.72 | 31,600 |
Apr 12, 2024 | 50.32 | 50.60 | 49.54 | 49.72 | 49.72 | 8,700 |
Apr 11, 2024 | 50.85 | 51.00 | 50.13 | 50.87 | 50.87 | 12,600 |
Apr 10, 2024 | 50.32 | 50.70 | 50.28 | 50.56 | 50.56 | 9,500 |
Apr 9, 2024 | 51.59 | 51.59 | 50.91 | 51.32 | 51.32 | 10,000 |
Apr 8, 2024 | 50.99 | 51.51 | 50.90 | 51.40 | 51.40 | 26,500 |
Apr 5, 2024 | 50.40 | 51.16 | 50.40 | 50.84 | 50.84 | 15,000 |
Apr 4, 2024 | 51.80 | 52.00 | 50.45 | 50.48 | 50.48 | 22,200 |
Apr 3, 2024 | 51.06 | 51.71 | 51.06 | 51.48 | 51.48 | 38,800 |
Apr 2, 2024 | 50.87 | 51.36 | 50.87 | 51.36 | 51.36 | 192,500 |
Apr 1, 2024 | 52.54 | 52.60 | 51.66 | 51.66 | 51.66 | 11,900 |
Mar 28, 2024 | 52.09 | 52.74 | 52.09 | 52.64 | 52.64 | 24,200 |
Mar 27, 2024 | 52.53 | 52.53 | 51.80 | 52.06 | 52.06 | 22,800 |
Mar 26, 2024 | 0.01 Dividend | |||||
Mar 26, 2024 | 52.16 | 52.54 | 52.05 | 52.27 | 52.27 | 11,100 |
Mar 25, 2024 | 51.47 | 52.11 | 51.27 | 52.09 | 52.08 | 12,100 |
Mar 22, 2024 | 52.19 | 52.24 | 51.51 | 51.56 | 51.55 | 26,400 |
Mar 21, 2024 | 52.12 | 52.92 | 52.05 | 52.41 | 52.40 | 22,200 |
Mar 20, 2024 | 50.67 | 51.95 | 50.67 | 51.86 | 51.85 | 18,500 |
Mar 19, 2024 | 50.20 | 50.73 | 50.07 | 50.63 | 50.62 | 15,700 |
Mar 18, 2024 | 50.55 | 51.06 | 50.55 | 50.86 | 50.85 | 16,900 |
Mar 15, 2024 | 50.30 | 50.86 | 50.30 | 50.55 | 50.54 | 17,300 |
Mar 14, 2024 | 51.49 | 51.49 | 50.31 | 50.63 | 50.62 | 24,000 |
Mar 13, 2024 | 51.26 | 52.13 | 51.26 | 51.61 | 51.60 | 38,800 |
Mar 12, 2024 | 51.42 | 51.43 | 50.65 | 51.37 | 51.36 | 45,100 |
Mar 11, 2024 | 51.04 | 51.31 | 50.84 | 51.04 | 51.03 | 24,400 |
Mar 8, 2024 | 50.56 | 51.50 | 50.56 | 51.08 | 51.07 | 44,400 |
Mar 7, 2024 | 50.38 | 50.63 | 50.19 | 50.55 | 50.54 | 89,700 |
Mar 6, 2024 | 49.79 | 50.38 | 49.79 | 50.05 | 50.04 | 17,200 |
Mar 5, 2024 | 49.74 | 50.23 | 49.12 | 49.36 | 49.35 | 30,000 |
Mar 4, 2024 | 49.92 | 50.33 | 49.80 | 49.96 | 49.95 | 22,400 |
Mar 1, 2024 | 49.73 | 49.98 | 49.72 | 49.93 | 49.92 | 20,900 |
Feb 29, 2024 | 49.96 | 50.13 | 49.55 | 49.90 | 49.89 | 92,200 |
Feb 28, 2024 | 49.37 | 50.00 | 49.37 | 49.74 | 49.73 | 50,300 |
Feb 27, 2024 | 49.32 | 49.73 | 49.32 | 49.73 | 49.72 | 20,100 |
Feb 26, 2024 | 48.40 | 49.21 | 48.37 | 49.13 | 49.12 | 52,600 |
Feb 23, 2024 | 48.28 | 48.79 | 48.28 | 48.50 | 48.49 | 37,700 |
Feb 22, 2024 | 47.47 | 47.99 | 47.41 | 47.88 | 47.87 | 26,700 |
Feb 21, 2024 | 47.23 | 47.35 | 46.92 | 47.16 | 47.15 | 20,300 |
Feb 20, 2024 | 47.60 | 47.82 | 47.45 | 47.73 | 47.72 | 36,600 |
Feb 16, 2024 | 48.61 | 48.66 | 47.86 | 47.92 | 47.91 | 38,900 |
Feb 15, 2024 | 47.66 | 48.26 | 47.63 | 48.10 | 48.09 | 41,000 |
Feb 14, 2024 | 46.73 | 47.48 | 46.73 | 47.36 | 47.35 | 58,300 |
Feb 13, 2024 | 46.21 | 46.67 | 45.90 | 46.24 | 46.23 | 24,800 |
Feb 12, 2024 | 47.00 | 47.74 | 47.00 | 47.52 | 47.51 | 41,600 |
Feb 9, 2024 | 46.80 | 47.24 | 46.56 | 47.01 | 47.00 | 55,300 |
Feb 8, 2024 | 46.27 | 46.65 | 46.22 | 46.55 | 46.54 | 65,400 |
Feb 7, 2024 | 46.00 | 46.31 | 45.60 | 46.20 | 46.19 | 22,800 |
Feb 6, 2024 | 45.51 | 45.85 | 45.29 | 45.82 | 45.81 | 25,000 |
Feb 5, 2024 | 45.87 | 45.87 | 45.38 | 45.59 | 45.58 | 20,900 |
Feb 2, 2024 | 45.71 | 46.47 | 45.71 | 46.34 | 46.33 | 39,600 |
Feb 1, 2024 | 45.57 | 46.11 | 45.33 | 45.98 | 45.97 | 18,400 |
Jan 31, 2024 | 46.15 | 46.50 | 45.40 | 45.45 | 45.44 | 37,000 |
Jan 30, 2024 | 46.44 | 46.60 | 46.28 | 46.50 | 46.49 | 44,800 |
Jan 29, 2024 | 45.80 | 46.71 | 45.80 | 46.57 | 46.56 | 27,300 |
Jan 26, 2024 | 45.40 | 46.24 | 45.38 | 46.08 | 46.07 | 29,200 |
Jan 25, 2024 | 45.51 | 45.55 | 45.12 | 45.46 | 45.45 | 34,600 |
Jan 24, 2024 | 46.08 | 46.08 | 45.34 | 45.38 | 45.37 | 26,500 |
Jan 23, 2024 | 45.70 | 45.83 | 45.48 | 45.60 | 45.59 | 21,500 |
Jan 22, 2024 | 45.42 | 46.04 | 45.35 | 45.56 | 45.55 | 54,400 |
Jan 19, 2024 | 44.55 | 45.08 | 44.33 | 45.05 | 45.04 | 50,100 |
Jan 18, 2024 | 44.54 | 44.72 | 44.11 | 44.49 | 44.48 | 132,600 |
Jan 17, 2024 | 44.36 | 44.56 | 44.21 | 44.53 | 44.52 | 51,900 |
Jan 16, 2024 | 45.13 | 45.25 | 44.88 | 45.05 | 45.04 | 35,400 |
Jan 12, 2024 | 46.05 | 46.25 | 45.48 | 45.53 | 45.52 | 39,800 |
Jan 11, 2024 | 45.79 | 45.91 | 45.30 | 45.87 | 45.86 | 24,300 |
Jan 10, 2024 | 45.60 | 45.79 | 45.29 | 45.66 | 45.65 | 59,700 |
Jan 9, 2024 | 45.66 | 45.85 | 45.57 | 45.70 | 45.69 | 26,800 |
Jan 8, 2024 | 45.18 | 46.16 | 45.18 | 46.08 | 46.07 | 102,800 |
Jan 5, 2024 | 44.71 | 45.43 | 44.71 | 45.08 | 45.07 | 29,800 |
Jan 4, 2024 | 44.66 | 45.17 | 44.66 | 44.79 | 44.78 | 58,400 |
Jan 3, 2024 | 45.22 | 45.29 | 44.80 | 44.84 | 44.83 | 54,000 |
Jan 2, 2024 | 45.99 | 46.08 | 45.68 | 45.81 | 45.80 | 43,700 |
Dec 29, 2023 | 46.85 | 46.97 | 46.33 | 46.41 | 46.40 | 49,100 |
Dec 28, 2023 | 46.67 | 47.01 | 46.67 | 46.90 | 46.89 | 27,300 |
Dec 27, 2023 | 0.04 Dividend | |||||
Dec 27, 2023 | 46.43 | 46.86 | 46.43 | 46.75 | 46.74 | 50,700 |
Dec 26, 2023 | 46.10 | 46.63 | 46.10 | 46.55 | 46.50 | 150,300 |
Dec 22, 2023 | 46.37 | 46.50 | 46.03 | 46.29 | 46.24 | 41,500 |
Dec 21, 2023 | 45.84 | 46.20 | 45.83 | 46.20 | 46.15 | 25,200 |
Dec 20, 2023 | 46.00 | 46.51 | 45.38 | 45.38 | 45.33 | 154,900 |
Dec 19, 2023 | 45.50 | 46.37 | 45.50 | 46.34 | 46.29 | 102,400 |
Dec 18, 2023 | 45.03 | 45.44 | 45.01 | 45.38 | 45.33 | 46,900 |
Dec 15, 2023 | 45.11 | 45.50 | 44.97 | 45.08 | 45.03 | 53,700 |
Dec 14, 2023 | 45.30 | 45.94 | 45.17 | 45.36 | 45.31 | 48,800 |
Dec 13, 2023 | 43.87 | 45.00 | 43.60 | 44.91 | 44.86 | 44,800 |
Dec 12, 2023 | 43.75 | 44.02 | 43.68 | 44.02 | 43.97 | 39,600 |
Dec 11, 2023 | 43.74 | 44.05 | 43.74 | 43.88 | 43.83 | 41,600 |
Dec 8, 2023 | 43.39 | 43.91 | 43.30 | 43.74 | 43.69 | 42,600 |
Dec 7, 2023 | 43.31 | 43.59 | 43.15 | 43.47 | 43.42 | 42,700 |
Dec 6, 2023 | 43.35 | 43.85 | 43.24 | 43.34 | 43.29 | 38,200 |
Dec 5, 2023 | 43.04 | 43.15 | 42.71 | 42.99 | 42.94 | 102,000 |
Dec 4, 2023 | 43.09 | 43.63 | 43.09 | 43.25 | 43.20 | 38,400 |
Dec 1, 2023 | 42.34 | 43.38 | 42.34 | 43.38 | 43.33 | 21,800 |
Nov 30, 2023 | 42.23 | 42.48 | 42.05 | 42.46 | 42.41 | 52,800 |
Nov 29, 2023 | 42.18 | 42.66 | 42.14 | 42.14 | 42.09 | 147,700 |
Nov 28, 2023 | 41.45 | 42.10 | 41.45 | 42.10 | 42.05 | 29,100 |
Nov 27, 2023 | 41.21 | 41.65 | 41.21 | 41.45 | 41.40 | 26,300 |
Nov 24, 2023 | 41.02 | 41.38 | 41.02 | 41.33 | 41.28 | 13,200 |
Nov 22, 2023 | 40.94 | 41.22 | 40.94 | 41.03 | 40.98 | 16,800 |
Nov 21, 2023 | 40.93 | 41.04 | 40.77 | 40.79 | 40.74 | 17,800 |
Nov 20, 2023 | 40.67 | 41.16 | 40.67 | 41.12 | 41.07 | 97,600 |
Nov 17, 2023 | 40.42 | 40.82 | 40.42 | 40.77 | 40.72 | 102,700 |
Nov 16, 2023 | 40.70 | 40.77 | 40.16 | 40.36 | 40.31 | 23,700 |
Nov 15, 2023 | 40.51 | 41.16 | 40.51 | 40.89 | 40.84 | 19,200 |
Nov 14, 2023 | 39.89 | 40.66 | 39.89 | 40.47 | 40.42 | 48,200 |
Nov 13, 2023 | 38.71 | 39.28 | 38.71 | 39.08 | 39.04 | 30,400 |
Nov 10, 2023 | 38.71 | 38.90 | 38.38 | 38.85 | 38.81 | 21,200 |
Nov 9, 2023 | 39.20 | 39.44 | 38.61 | 38.61 | 38.57 | 29,900 |
Nov 8, 2023 | 38.11 | 38.86 | 38.03 | 38.82 | 38.78 | 49,800 |
Nov 7, 2023 | 37.99 | 38.27 | 37.91 | 38.12 | 38.08 | 26,800 |
Nov 6, 2023 | 38.35 | 38.35 | 37.83 | 38.05 | 38.01 | 40,100 |
Nov 3, 2023 | 38.01 | 38.61 | 38.01 | 38.29 | 38.25 | 39,800 |
Nov 2, 2023 | 36.82 | 37.38 | 36.82 | 37.37 | 37.33 | 38,600 |
Nov 1, 2023 | 35.91 | 36.36 | 35.88 | 36.31 | 36.27 | 68,600 |
Oct 31, 2023 | 35.41 | 35.96 | 35.41 | 35.87 | 35.83 | 39,500 |
Oct 30, 2023 | 35.52 | 35.60 | 35.31 | 35.51 | 35.47 | 34,200 |
Oct 27, 2023 | 35.86 | 35.86 | 35.15 | 35.22 | 35.18 | 37,400 |
Oct 26, 2023 | 36.00 | 36.15 | 35.68 | 35.84 | 35.80 | 59,600 |
Oct 25, 2023 | 36.93 | 36.93 | 36.10 | 36.18 | 36.14 | 41,200 |
Oct 24, 2023 | 37.53 | 38.00 | 37.50 | 37.76 | 37.72 | 22,800 |
Oct 23, 2023 | 37.13 | 37.67 | 36.89 | 37.26 | 37.22 | 24,200 |
Oct 20, 2023 | 37.82 | 37.93 | 37.35 | 37.40 | 37.36 | 31,300 |
Oct 19, 2023 | 38.18 | 38.48 | 37.86 | 37.99 | 37.95 | 32,100 |
Oct 18, 2023 | 38.78 | 38.83 | 38.31 | 38.36 | 38.32 | 27,500 |
Oct 17, 2023 | 38.36 | 39.15 | 38.36 | 39.08 | 39.04 | 17,200 |
Oct 16, 2023 | 38.30 | 38.70 | 38.22 | 38.66 | 38.62 | 43,200 |
Oct 13, 2023 | 38.60 | 38.60 | 37.92 | 38.02 | 37.98 | 18,500 |
Oct 12, 2023 | 39.08 | 39.08 | 38.30 | 38.44 | 38.40 | 10,800 |
Oct 11, 2023 | 39.24 | 39.56 | 38.77 | 39.07 | 39.03 | 35,400 |
Oct 10, 2023 | 38.69 | 39.35 | 38.69 | 39.12 | 39.08 | 19,100 |
Oct 9, 2023 | 38.28 | 38.67 | 38.18 | 38.54 | 38.50 | 25,000 |
Oct 6, 2023 | 38.14 | 38.91 | 38.10 | 38.73 | 38.69 | 15,900 |
Oct 5, 2023 | 38.24 | 38.40 | 37.96 | 38.33 | 38.29 | 39,400 |
Oct 4, 2023 | 38.00 | 38.36 | 37.83 | 38.32 | 38.28 | 76,800 |
Oct 3, 2023 | 38.58 | 38.65 | 37.71 | 37.84 | 37.80 | 236,800 |
Oct 2, 2023 | 38.95 | 39.18 | 38.74 | 38.86 | 38.82 | 161,700 |
Sep 29, 2023 | 39.52 | 39.65 | 39.06 | 39.10 | 39.06 | 21,600 |
Sep 28, 2023 | 38.79 | 39.33 | 38.72 | 39.18 | 39.14 | 37,400 |
Sep 27, 2023 | 39.05 | 39.06 | 38.46 | 38.81 | 38.77 | 32,600 |
Sep 26, 2023 | 39.07 | 39.27 | 38.80 | 38.84 | 38.80 | 22,700 |
Sep 25, 2023 | 39.14 | 39.42 | 39.07 | 39.40 | 39.36 | 41,300 |
Sep 22, 2023 | 39.68 | 39.76 | 39.35 | 39.36 | 39.32 | 26,700 |
Sep 21, 2023 | 39.90 | 39.90 | 39.46 | 39.46 | 39.42 | 64,200 |
Sep 20, 2023 | 40.98 | 41.06 | 40.34 | 40.38 | 40.33 | 37,600 |
Sep 19, 2023 | 41.04 | 41.04 | 40.56 | 40.84 | 40.79 | 22,800 |
Sep 18, 2023 | 41.32 | 41.33 | 41.02 | 41.11 | 41.06 | 28,100 |
Sep 15, 2023 | 41.45 | 41.78 | 41.34 | 41.44 | 41.39 | 41,700 |
Sep 14, 2023 | 41.53 | 41.56 | 41.24 | 41.55 | 41.50 | 73,200 |
Sep 13, 2023 | 41.45 | 41.59 | 41.16 | 41.34 | 41.29 | 29,900 |
Sep 12, 2023 | 41.29 | 41.74 | 41.29 | 41.47 | 41.42 | 15,900 |
Sep 11, 2023 | 41.47 | 41.68 | 41.28 | 41.48 | 41.43 | 52,100 |
Sep 8, 2023 | 41.47 | 41.47 | 41.14 | 41.19 | 41.14 | 21,100 |
Sep 7, 2023 | 41.41 | 41.47 | 41.27 | 41.44 | 41.39 | 20,200 |
Sep 6, 2023 | 41.84 | 42.10 | 41.63 | 41.73 | 41.68 | 16,700 |
Sep 5, 2023 | 42.05 | 42.12 | 41.90 | 41.91 | 41.86 | 29,700 |
Sep 1, 2023 | 42.14 | 42.40 | 42.10 | 42.35 | 42.30 | 22,900 |
Aug 31, 2023 | 42.03 | 42.13 | 41.80 | 41.94 | 41.89 | 32,800 |
Aug 30, 2023 | 41.69 | 42.10 | 41.69 | 42.08 | 42.03 | 34,100 |
Aug 29, 2023 | 41.18 | 41.81 | 41.18 | 41.76 | 41.72 | 104,900 |
Aug 28, 2023 | 41.04 | 41.29 | 40.96 | 41.19 | 41.14 | 20,800 |
Aug 25, 2023 | 40.54 | 40.98 | 40.31 | 40.87 | 40.82 | 43,700 |
Aug 24, 2023 | 40.85 | 41.00 | 40.41 | 40.41 | 40.36 | 20,900 |
Aug 23, 2023 | 40.60 | 40.94 | 40.60 | 40.86 | 40.81 | 22,200 |
Aug 22, 2023 | 40.73 | 40.73 | 40.50 | 40.53 | 40.48 | 15,900 |
Aug 21, 2023 | 40.75 | 40.77 | 40.21 | 40.60 | 40.55 | 17,800 |
Aug 18, 2023 | 40.43 | 40.86 | 40.43 | 40.77 | 40.72 | 20,600 |
Aug 17, 2023 | 41.44 | 41.44 | 40.61 | 40.61 | 40.56 | 41,300 |
Aug 16, 2023 | 41.79 | 42.35 | 41.76 | 41.80 | 41.75 | 73,000 |
Aug 15, 2023 | 42.15 | 42.20 | 41.69 | 41.89 | 41.84 | 45,600 |
Aug 14, 2023 | 42.53 | 42.59 | 42.26 | 42.51 | 42.46 | 31,600 |
Aug 11, 2023 | 42.64 | 42.93 | 42.64 | 42.70 | 42.65 | 39,600 |
Aug 10, 2023 | 43.17 | 43.55 | 42.82 | 42.89 | 42.84 | 17,600 |
Aug 9, 2023 | 43.19 | 43.26 | 42.87 | 42.91 | 42.86 | 25,700 |
Aug 8, 2023 | 43.01 | 43.16 | 42.75 | 43.14 | 43.09 | 24,900 |
Aug 7, 2023 | 43.46 | 43.53 | 43.33 | 43.50 | 43.45 | 17,600 |
Aug 4, 2023 | 43.64 | 43.82 | 43.20 | 43.27 | 43.22 | 28,500 |
Aug 3, 2023 | 43.55 | 43.85 | 43.42 | 43.68 | 43.63 | 24,400 |
Aug 2, 2023 | 44.74 | 44.74 | 43.80 | 43.90 | 43.85 | 29,600 |
Aug 1, 2023 | 45.21 | 45.43 | 44.87 | 45.41 | 45.36 | 145,800 |
Jul 31, 2023 | 44.75 | 45.25 | 44.75 | 45.20 | 45.15 | 24,000 |
Jul 28, 2023 | 44.51 | 44.71 | 44.39 | 44.55 | 44.50 | 13,800 |
Jul 27, 2023 | 45.18 | 45.31 | 43.89 | 43.99 | 43.94 | 20,600 |
Jul 26, 2023 | 44.56 | 44.86 | 44.39 | 44.70 | 44.65 | 25,900 |
Jul 25, 2023 | 44.99 | 45.10 | 44.87 | 44.94 | 44.89 | 19,500 |
Jul 24, 2023 | 44.76 | 45.13 | 44.74 | 45.07 | 45.02 | 23,200 |
Jul 21, 2023 | 44.80 | 44.93 | 44.35 | 44.76 | 44.71 | 48,700 |
Jul 20, 2023 | 44.84 | 44.90 | 44.56 | 44.70 | 44.65 | 27,200 |
Jul 19, 2023 | 45.42 | 45.65 | 45.17 | 45.30 | 45.25 | 31,000 |
Jul 18, 2023 | 44.90 | 45.36 | 44.90 | 45.33 | 45.28 | 23,300 |
Jul 17, 2023 | 44.49 | 45.00 | 44.48 | 44.90 | 44.85 | 41,500 |
Jul 14, 2023 | 44.98 | 45.01 | 44.51 | 44.61 | 44.56 | 33,700 |
Jul 13, 2023 | 44.26 | 45.09 | 44.26 | 44.98 | 44.93 | 44,000 |
Jul 12, 2023 | 44.19 | 44.28 | 43.96 | 44.00 | 43.95 | 33,600 |
Jul 11, 2023 | 43.08 | 43.68 | 43.08 | 43.68 | 43.63 | 21,300 |
Jul 10, 2023 | 42.33 | 42.96 | 42.33 | 42.94 | 42.90 | 33,600 |
Jul 7, 2023 | 42.00 | 42.70 | 42.00 | 42.37 | 42.32 | 20,900 |
Jul 6, 2023 | 42.39 | 42.39 | 41.63 | 42.03 | 41.98 | 29,100 |
Jul 5, 2023 | 42.80 | 43.03 | 42.60 | 42.89 | 42.84 | 38,800 |
Jul 3, 2023 | 42.73 | 43.14 | 42.73 | 43.06 | 43.02 | 30,700 |
Jun 30, 2023 | 42.49 | 42.81 | 42.45 | 42.70 | 42.66 | 34,800 |
Jun 29, 2023 | 41.95 | 42.35 | 41.95 | 42.15 | 42.10 | 38,600 |
Jun 28, 2023 | 41.65 | 41.93 | 41.65 | 41.91 | 41.86 | 24,900 |
Jun 27, 2023 | 41.50 | 41.81 | 41.42 | 41.75 | 41.70 | 21,200 |
Jun 26, 2023 | 41.43 | 41.87 | 41.17 | 41.18 | 41.13 | 57,100 |
Jun 23, 2023 | 41.37 | 41.59 | 41.15 | 41.51 | 41.46 | 63,100 |
Jun 22, 2023 | 41.83 | 41.95 | 41.67 | 41.86 | 41.81 | 38,400 |
Jun 21, 2023 | 42.21 | 42.32 | 41.85 | 42.09 | 42.04 | 97,900 |
Jun 20, 2023 | 42.11 | 42.48 | 41.88 | 42.35 | 42.30 | 48,400 |
Jun 16, 2023 | 42.79 | 42.79 | 42.41 | 42.42 | 42.37 | 22,500 |
Jun 15, 2023 | 42.15 | 42.79 | 41.98 | 42.68 | 42.63 | 38,400 |
Jun 14, 2023 | 42.71 | 42.86 | 42.15 | 42.35 | 42.30 | 35,400 |
Jun 13, 2023 | 42.51 | 42.83 | 42.50 | 42.70 | 42.65 | 70,200 |
Jun 12, 2023 | 42.08 | 42.40 | 41.98 | 42.30 | 42.25 | 40,300 |
Jun 9, 2023 | 42.06 | 42.33 | 41.90 | 41.99 | 41.94 | 38,700 |
Jun 8, 2023 | 42.02 | 42.18 | 41.81 | 42.10 | 42.05 | 23,800 |
Jun 7, 2023 | 42.32 | 42.57 | 42.04 | 42.08 | 42.03 | 43,300 |
Jun 6, 2023 | 41.31 | 42.19 | 41.31 | 42.16 | 42.11 | 147,000 |
Jun 5, 2023 | 41.62 | 41.62 | 41.17 | 41.41 | 41.36 | 30,600 |
Jun 2, 2023 | 41.45 | 41.82 | 41.28 | 41.70 | 41.65 | 27,600 |
Jun 1, 2023 | 40.45 | 41.17 | 40.37 | 41.01 | 40.96 | 41,000 |
May 31, 2023 | 40.21 | 40.51 | 39.88 | 40.46 | 40.41 | 60,600 |
May 30, 2023 | 40.73 | 40.75 | 40.12 | 40.35 | 40.30 | 103,000 |
May 26, 2023 | 40.51 | 40.80 | 40.39 | 40.63 | 40.58 | 24,600 |
May 25, 2023 | 40.84 | 40.90 | 40.34 | 40.49 | 40.44 | 43,800 |
May 24, 2023 | 41.26 | 41.26 | 40.69 | 40.77 | 40.72 | 26,000 |
May 23, 2023 | 42.03 | 42.34 | 41.59 | 41.60 | 41.55 | 56,600 |
May 22, 2023 | 41.79 | 42.40 | 41.76 | 42.23 | 42.18 | 92,800 |
May 19, 2023 | 42.12 | 42.17 | 41.62 | 41.66 | 41.61 | 72,800 |
May 18, 2023 | 41.57 | 42.02 | 41.45 | 41.89 | 41.84 | 50,800 |
May 17, 2023 | 41.25 | 41.80 | 41.03 | 41.64 | 41.59 | 86,700 |
May 16, 2023 | 41.49 | 41.65 | 40.98 | 40.98 | 40.93 | 33,800 |
May 15, 2023 | 41.29 | 41.85 | 41.29 | 41.76 | 41.71 | 22,900 |
May 12, 2023 | 41.63 | 41.70 | 40.99 | 41.18 | 41.13 | 34,600 |
May 11, 2023 | 41.14 | 41.59 | 41.03 | 41.51 | 41.46 | 67,200 |
May 10, 2023 | 42.11 | 42.20 | 40.95 | 41.31 | 41.26 | 47,000 |
May 9, 2023 | 41.79 | 41.94 | 41.54 | 41.74 | 41.69 | 28,000 |
May 8, 2023 | 42.14 | 42.39 | 42.07 | 42.26 | 42.21 | 26,000 |
May 5, 2023 | 41.26 | 42.07 | 41.16 | 41.97 | 41.92 | 29,200 |
May 4, 2023 | 40.66 | 40.96 | 40.48 | 40.74 | 40.70 | 19,300 |
May 3, 2023 | 40.71 | 41.41 | 40.67 | 40.77 | 40.72 | 23,900 |
May 2, 2023 | 41.48 | 41.48 | 40.34 | 40.65 | 40.60 | 40,900 |
May 1, 2023 | 42.00 | 42.03 | 41.63 | 41.65 | 41.61 | 21,500 |
Apr 28, 2023 | 41.32 | 42.17 | 41.30 | 42.09 | 42.04 | 139,400 |
Apr 27, 2023 | 41.13 | 41.57 | 40.75 | 41.47 | 41.42 | 21,600 |
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%