NYSEArca - Nasdaq Real Time Price • USD
Quadratic Interest Rate Volatility and Inflation Hedge ETF New (IVOL)
As of 12:20 PM 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 23, 2024 | 18.46 | 18.54 | 18.47 | 18.52 | 18.52 | 54,088 |
Apr 22, 2024 | 18.50 | 18.56 | 18.49 | 18.52 | 18.52 | 96,800 |
Apr 19, 2024 | 18.48 | 18.53 | 18.43 | 18.50 | 18.50 | 65,500 |
Apr 18, 2024 | 18.50 | 18.53 | 18.43 | 18.43 | 18.43 | 97,800 |
Apr 17, 2024 | 18.58 | 18.62 | 18.55 | 18.57 | 18.57 | 304,300 |
Apr 16, 2024 | 18.69 | 18.72 | 18.56 | 18.63 | 18.63 | 158,100 |
Apr 15, 2024 | 18.53 | 18.73 | 18.52 | 18.73 | 18.73 | 416,600 |
Apr 12, 2024 | 18.60 | 18.66 | 18.58 | 18.60 | 18.60 | 258,700 |
Apr 11, 2024 | 18.51 | 18.56 | 18.47 | 18.51 | 18.51 | 146,500 |
Apr 10, 2024 | 18.33 | 18.46 | 18.26 | 18.40 | 18.40 | 287,800 |
Apr 9, 2024 | 18.73 | 18.75 | 18.67 | 18.68 | 18.68 | 121,500 |
Apr 8, 2024 | 18.78 | 18.79 | 18.70 | 18.72 | 18.72 | 122,600 |
Apr 5, 2024 | 18.86 | 18.90 | 18.80 | 18.80 | 18.80 | 159,000 |
Apr 4, 2024 | 18.86 | 18.94 | 18.79 | 18.92 | 18.92 | 130,400 |
Apr 3, 2024 | 18.92 | 18.99 | 18.88 | 18.99 | 18.99 | 5,672,000 |
Apr 2, 2024 | 18.89 | 18.98 | 18.89 | 18.92 | 18.92 | 127,900 |
Apr 1, 2024 | 18.97 | 18.97 | 18.81 | 18.90 | 18.90 | 194,000 |
Mar 28, 2024 | 18.99 | 19.03 | 18.93 | 18.93 | 18.93 | 119,200 |
Mar 27, 2024 | 19.07 | 19.08 | 19.04 | 19.08 | 19.08 | 108,100 |
Mar 26, 2024 | 0.06 Dividend | |||||
Mar 26, 2024 | 19.10 | 19.11 | 19.06 | 19.08 | 19.08 | 151,300 |
Mar 25, 2024 | 19.24 | 19.25 | 19.18 | 19.20 | 19.14 | 107,100 |
Mar 22, 2024 | 19.22 | 19.28 | 19.21 | 19.21 | 19.15 | 75,100 |
Mar 21, 2024 | 19.29 | 19.30 | 19.23 | 19.24 | 19.18 | 234,800 |
Mar 20, 2024 | 19.06 | 19.24 | 19.05 | 19.18 | 19.12 | 136,200 |
Mar 19, 2024 | 19.10 | 19.14 | 19.09 | 19.10 | 19.04 | 156,000 |
Mar 18, 2024 | 19.06 | 19.06 | 18.99 | 19.05 | 18.99 | 204,200 |
Mar 15, 2024 | 19.05 | 19.05 | 18.98 | 18.98 | 18.92 | 228,800 |
Mar 14, 2024 | 19.19 | 19.20 | 19.14 | 19.17 | 19.11 | 361,500 |
Mar 13, 2024 | 19.34 | 19.37 | 19.29 | 19.29 | 19.23 | 116,600 |
Mar 12, 2024 | 19.46 | 19.46 | 19.35 | 19.37 | 19.31 | 104,900 |
Mar 11, 2024 | 19.51 | 19.53 | 19.47 | 19.48 | 19.42 | 180,600 |
Mar 8, 2024 | 19.64 | 19.66 | 19.52 | 19.52 | 19.46 | 130,200 |
Mar 7, 2024 | 19.47 | 19.54 | 19.47 | 19.52 | 19.46 | 162,500 |
Mar 6, 2024 | 19.55 | 19.59 | 19.41 | 19.44 | 19.38 | 194,800 |
Mar 5, 2024 | 19.56 | 19.62 | 19.52 | 19.56 | 19.50 | 877,200 |
Mar 4, 2024 | 19.58 | 19.62 | 19.53 | 19.58 | 19.52 | 134,100 |
Mar 1, 2024 | 19.51 | 19.65 | 19.47 | 19.61 | 19.55 | 143,400 |
Feb 29, 2024 | 19.42 | 19.54 | 19.42 | 19.48 | 19.42 | 481,300 |
Feb 28, 2024 | 19.44 | 19.47 | 19.42 | 19.45 | 19.39 | 206,600 |
Feb 27, 2024 | 0.06 Dividend | |||||
Feb 27, 2024 | 19.41 | 19.44 | 19.37 | 19.38 | 19.32 | 210,900 |
Feb 26, 2024 | 19.48 | 19.50 | 19.45 | 19.48 | 19.36 | 310,500 |
Feb 23, 2024 | 19.56 | 19.56 | 19.50 | 19.51 | 19.39 | 568,000 |
Feb 22, 2024 | 19.65 | 19.67 | 19.52 | 19.56 | 19.44 | 227,900 |
Feb 21, 2024 | 19.77 | 19.81 | 19.68 | 19.72 | 19.60 | 126,500 |
Feb 20, 2024 | 19.86 | 19.87 | 19.78 | 19.78 | 19.66 | 125,500 |
Feb 16, 2024 | 19.70 | 19.74 | 19.55 | 19.70 | 19.58 | 588,100 |
Feb 15, 2024 | 19.79 | 19.86 | 19.78 | 19.79 | 19.67 | 496,000 |
Feb 14, 2024 | 19.72 | 19.85 | 19.72 | 19.77 | 19.65 | 230,000 |
Feb 13, 2024 | 19.72 | 19.74 | 19.60 | 19.64 | 19.52 | 229,000 |
Feb 12, 2024 | 19.94 | 19.96 | 19.90 | 19.90 | 19.78 | 141,200 |
Feb 9, 2024 | 19.91 | 19.94 | 19.87 | 19.92 | 19.80 | 145,300 |
Feb 8, 2024 | 20.00 | 20.06 | 19.99 | 20.00 | 19.88 | 122,500 |
Feb 7, 2024 | 20.01 | 20.13 | 19.96 | 19.96 | 19.84 | 107,300 |
Feb 6, 2024 | 19.95 | 20.08 | 19.91 | 20.00 | 19.88 | 168,200 |
Feb 5, 2024 | 20.03 | 20.07 | 19.97 | 19.99 | 19.87 | 143,500 |
Feb 2, 2024 | 20.11 | 20.15 | 20.02 | 20.05 | 19.93 | 1,239,300 |
Feb 1, 2024 | 20.48 | 20.54 | 20.39 | 20.39 | 20.27 | 181,800 |
Jan 31, 2024 | 20.36 | 20.49 | 20.29 | 20.34 | 20.22 | 331,200 |
Jan 30, 2024 | 20.43 | 20.43 | 20.08 | 20.08 | 19.96 | 203,500 |
Jan 29, 2024 | 0.06 Dividend | |||||
Jan 29, 2024 | 20.41 | 20.48 | 20.41 | 20.45 | 20.33 | 196,200 |
Jan 26, 2024 | 20.53 | 20.53 | 20.39 | 20.39 | 20.21 | 82,500 |
Jan 25, 2024 | 20.48 | 20.61 | 20.48 | 20.52 | 20.34 | 231,600 |
Jan 24, 2024 | 20.59 | 20.59 | 20.47 | 20.49 | 20.31 | 200,300 |
Jan 23, 2024 | 20.41 | 20.50 | 20.38 | 20.50 | 20.32 | 82,300 |
Jan 22, 2024 | 20.41 | 20.49 | 20.41 | 20.43 | 20.25 | 302,300 |
Jan 19, 2024 | 20.47 | 20.50 | 20.39 | 20.43 | 20.25 | 88,500 |
Jan 18, 2024 | 20.43 | 20.59 | 20.43 | 20.59 | 20.41 | 129,800 |
Jan 17, 2024 | 20.44 | 20.46 | 20.34 | 20.38 | 20.20 | 94,200 |
Jan 16, 2024 | 20.85 | 20.90 | 20.76 | 20.81 | 20.62 | 232,100 |
Jan 12, 2024 | 20.89 | 20.94 | 20.81 | 20.89 | 20.70 | 274,900 |
Jan 11, 2024 | 20.45 | 20.63 | 20.45 | 20.56 | 20.38 | 99,700 |
Jan 10, 2024 | 20.47 | 20.50 | 20.42 | 20.44 | 20.26 | 182,400 |
Jan 9, 2024 | 20.42 | 20.50 | 20.37 | 20.37 | 20.19 | 355,900 |
Jan 8, 2024 | 20.38 | 20.57 | 20.38 | 20.44 | 20.26 | 141,100 |
Jan 5, 2024 | 20.44 | 20.58 | 20.38 | 20.38 | 20.20 | 124,300 |
Jan 4, 2024 | 20.51 | 20.55 | 20.45 | 20.47 | 20.29 | 412,400 |
Jan 3, 2024 | 20.48 | 20.59 | 20.45 | 20.54 | 20.36 | 172,000 |
Jan 2, 2024 | 20.55 | 20.57 | 20.48 | 20.55 | 20.37 | 205,900 |
Dec 29, 2023 | 20.53 | 20.72 | 20.53 | 20.68 | 20.49 | 222,000 |
Dec 28, 2023 | 20.60 | 20.64 | 20.53 | 20.54 | 20.36 | 308,600 |
Dec 27, 2023 | 0.06 Dividend | |||||
Dec 27, 2023 | 20.50 | 20.65 | 20.35 | 20.61 | 20.43 | 461,500 |
Dec 26, 2023 | 20.57 | 20.65 | 20.57 | 20.59 | 20.34 | 157,300 |
Dec 22, 2023 | 20.63 | 20.72 | 20.58 | 20.64 | 20.39 | 592,300 |
Dec 21, 2023 | 20.65 | 20.70 | 20.59 | 20.59 | 20.34 | 621,600 |
Dec 20, 2023 | 20.43 | 20.53 | 20.43 | 20.49 | 20.25 | 411,500 |
Dec 19, 2023 | 20.29 | 20.38 | 20.29 | 20.32 | 20.08 | 267,100 |
Dec 18, 2023 | 20.45 | 20.46 | 20.33 | 20.34 | 20.10 | 172,200 |
Dec 15, 2023 | 20.52 | 20.56 | 20.40 | 20.40 | 20.16 | 300,400 |
Dec 14, 2023 | 20.75 | 20.85 | 20.60 | 20.61 | 20.36 | 289,800 |
Dec 13, 2023 | 20.12 | 20.61 | 20.08 | 20.54 | 20.29 | 190,600 |
Dec 12, 2023 | 20.14 | 20.24 | 20.08 | 20.13 | 19.89 | 836,800 |
Dec 11, 2023 | 20.20 | 20.22 | 20.12 | 20.15 | 19.91 | 230,900 |
Dec 8, 2023 | 20.45 | 20.45 | 20.34 | 20.35 | 20.11 | 510,000 |
Dec 7, 2023 | 20.58 | 20.71 | 20.47 | 20.71 | 20.46 | 6,643,400 |
Dec 6, 2023 | 20.66 | 20.72 | 20.51 | 20.51 | 20.26 | 441,400 |
Dec 5, 2023 | 20.70 | 20.78 | 20.65 | 20.75 | 20.50 | 895,800 |
Dec 4, 2023 | 20.85 | 20.87 | 20.74 | 20.86 | 20.61 | 419,800 |
Dec 1, 2023 | 20.63 | 20.91 | 20.63 | 20.91 | 20.66 | 685,700 |
Nov 30, 2023 | 20.66 | 20.71 | 20.62 | 20.65 | 20.40 | 158,500 |
Nov 29, 2023 | 20.70 | 20.81 | 20.65 | 20.65 | 20.40 | 239,400 |
Nov 28, 2023 | 0.06 Dividend | |||||
Nov 28, 2023 | 20.31 | 20.61 | 20.26 | 20.53 | 20.28 | 280,700 |
Nov 27, 2023 | 20.37 | 20.39 | 20.29 | 20.36 | 20.06 | 180,800 |
Nov 24, 2023 | 20.34 | 20.35 | 20.29 | 20.29 | 19.99 | 117,800 |
Nov 22, 2023 | 20.38 | 20.47 | 20.33 | 20.42 | 20.11 | 264,400 |
Nov 21, 2023 | 20.60 | 20.60 | 20.44 | 20.44 | 20.13 | 390,000 |
Nov 20, 2023 | 20.54 | 20.55 | 20.45 | 20.50 | 20.19 | 281,200 |
Nov 17, 2023 | 20.67 | 20.67 | 20.55 | 20.55 | 20.24 | 151,300 |
Nov 16, 2023 | 20.72 | 20.77 | 20.68 | 20.73 | 20.42 | 200,300 |
Nov 15, 2023 | 20.74 | 20.74 | 20.65 | 20.72 | 20.41 | 219,700 |
Nov 14, 2023 | 20.79 | 20.89 | 20.73 | 20.87 | 20.56 | 318,200 |
Nov 13, 2023 | 20.40 | 20.51 | 20.40 | 20.48 | 20.17 | 905,400 |
Nov 10, 2023 | 20.61 | 20.61 | 20.37 | 20.46 | 20.15 | 245,400 |
Nov 9, 2023 | 20.52 | 20.64 | 20.41 | 20.42 | 20.11 | 322,100 |
Nov 8, 2023 | 20.75 | 20.75 | 20.52 | 20.52 | 20.21 | 188,200 |
Nov 7, 2023 | 20.82 | 20.87 | 20.78 | 20.85 | 20.54 | 145,400 |
Nov 6, 2023 | 20.86 | 20.95 | 20.78 | 20.78 | 20.47 | 214,400 |
Nov 3, 2023 | 20.93 | 21.13 | 20.89 | 21.13 | 20.81 | 349,300 |
Nov 2, 2023 | 20.94 | 20.96 | 20.67 | 20.67 | 20.36 | 293,400 |
Nov 1, 2023 | 20.89 | 21.11 | 20.83 | 21.00 | 20.69 | 788,700 |
Oct 31, 2023 | 20.95 | 20.98 | 20.85 | 20.98 | 20.67 | 299,100 |
Oct 30, 2023 | 20.93 | 21.12 | 20.89 | 21.00 | 20.69 | 370,200 |
Oct 27, 2023 | 0.06 Dividend | |||||
Oct 27, 2023 | 21.14 | 21.15 | 21.01 | 21.14 | 20.82 | 237,900 |
Oct 26, 2023 | 20.97 | 21.07 | 20.95 | 20.98 | 20.60 | 265,300 |
Oct 25, 2023 | 20.79 | 20.87 | 20.77 | 20.83 | 20.46 | 312,200 |
Oct 24, 2023 | 20.86 | 20.86 | 20.63 | 20.65 | 20.28 | 342,600 |
Oct 23, 2023 | 21.13 | 21.18 | 20.97 | 21.03 | 20.65 | 238,600 |
Oct 20, 2023 | 21.09 | 21.29 | 21.09 | 21.19 | 20.81 | 602,500 |
Oct 19, 2023 | 20.62 | 20.96 | 20.57 | 20.95 | 20.57 | 563,800 |
Oct 18, 2023 | 20.59 | 20.70 | 20.55 | 20.55 | 20.18 | 230,300 |
Oct 17, 2023 | 20.71 | 20.75 | 20.52 | 20.52 | 20.15 | 248,600 |
Oct 16, 2023 | 20.81 | 20.86 | 20.75 | 20.75 | 20.38 | 190,900 |
Oct 13, 2023 | 20.83 | 20.86 | 20.73 | 20.73 | 20.36 | 356,400 |
Oct 12, 2023 | 20.80 | 20.86 | 20.65 | 20.84 | 20.47 | 250,000 |
Oct 11, 2023 | 21.01 | 21.01 | 20.78 | 20.82 | 20.45 | 391,100 |
Oct 10, 2023 | 21.21 | 21.27 | 21.12 | 21.19 | 20.81 | 405,400 |
Oct 9, 2023 | 21.22 | 21.29 | 21.16 | 21.27 | 20.89 | 283,200 |
Oct 6, 2023 | 21.04 | 21.04 | 20.88 | 21.03 | 20.65 | 239,700 |
Oct 5, 2023 | 21.02 | 21.04 | 20.92 | 20.92 | 20.55 | 134,200 |
Oct 4, 2023 | 20.83 | 20.94 | 20.75 | 20.94 | 20.56 | 357,800 |
Oct 3, 2023 | 20.73 | 20.90 | 20.63 | 20.82 | 20.44 | 538,300 |
Oct 2, 2023 | 20.47 | 20.69 | 20.47 | 20.64 | 20.27 | 320,300 |
Sep 29, 2023 | 20.61 | 20.65 | 20.49 | 20.56 | 20.19 | 736,300 |
Sep 28, 2023 | 20.60 | 20.68 | 20.56 | 20.62 | 20.25 | 1,207,600 |
Sep 27, 2023 | 0.06 Dividend | |||||
Sep 27, 2023 | 20.37 | 20.42 | 20.21 | 20.41 | 20.04 | 297,400 |
Sep 26, 2023 | 20.52 | 20.52 | 20.41 | 20.45 | 20.02 | 250,500 |
Sep 25, 2023 | 20.26 | 20.43 | 20.24 | 20.42 | 19.99 | 458,900 |
Sep 22, 2023 | 20.26 | 20.30 | 20.14 | 20.19 | 19.77 | 590,100 |
Sep 21, 2023 | 19.87 | 20.00 | 19.87 | 19.98 | 19.56 | 208,400 |
Sep 20, 2023 | 20.19 | 20.20 | 19.93 | 19.96 | 19.54 | 583,400 |
Sep 19, 2023 | 20.06 | 20.09 | 19.98 | 20.00 | 19.58 | 314,800 |
Sep 18, 2023 | 20.17 | 20.23 | 20.17 | 20.18 | 19.76 | 109,900 |
Sep 15, 2023 | 20.23 | 20.30 | 20.20 | 20.21 | 19.79 | 174,400 |
Sep 14, 2023 | 20.45 | 20.47 | 20.34 | 20.34 | 19.92 | 121,200 |
Sep 13, 2023 | 20.42 | 20.53 | 20.40 | 20.48 | 20.05 | 235,300 |
Sep 12, 2023 | 20.51 | 20.51 | 20.39 | 20.39 | 19.96 | 154,500 |
Sep 11, 2023 | 20.56 | 20.63 | 20.56 | 20.62 | 20.19 | 95,400 |
Sep 8, 2023 | 20.64 | 20.67 | 20.50 | 20.54 | 20.11 | 130,400 |
Sep 7, 2023 | 20.46 | 20.61 | 20.46 | 20.57 | 20.14 | 170,400 |
Sep 6, 2023 | 20.52 | 20.53 | 20.26 | 20.29 | 19.87 | 106,100 |
Sep 5, 2023 | 20.61 | 20.64 | 20.50 | 20.58 | 20.15 | 199,100 |
Sep 1, 2023 | 20.71 | 20.71 | 20.50 | 20.55 | 20.12 | 107,900 |
Aug 31, 2023 | 20.80 | 20.80 | 20.40 | 20.52 | 20.09 | 113,000 |
Aug 30, 2023 | 20.51 | 20.63 | 20.44 | 20.47 | 20.04 | 157,900 |
Aug 29, 2023 | 0.06 Dividend | |||||
Aug 29, 2023 | 20.31 | 20.54 | 20.28 | 20.51 | 20.08 | 416,000 |
Aug 28, 2023 | 20.39 | 20.45 | 20.33 | 20.42 | 19.93 | 178,500 |
Aug 25, 2023 | 20.48 | 20.51 | 20.31 | 20.40 | 19.92 | 472,500 |
Aug 24, 2023 | 20.50 | 20.58 | 20.45 | 20.51 | 20.02 | 320,300 |
Aug 23, 2023 | 20.73 | 20.84 | 20.66 | 20.67 | 20.18 | 127,900 |
Aug 22, 2023 | 20.83 | 20.83 | 20.66 | 20.66 | 20.17 | 114,200 |
Aug 21, 2023 | 20.90 | 20.93 | 20.81 | 20.85 | 20.35 | 145,700 |
Aug 18, 2023 | 20.85 | 20.94 | 20.85 | 20.86 | 20.36 | 82,400 |
Aug 17, 2023 | 20.81 | 20.84 | 20.66 | 20.74 | 20.25 | 85,700 |
Aug 16, 2023 | 20.75 | 20.80 | 20.61 | 20.61 | 20.12 | 185,000 |
Aug 15, 2023 | 20.72 | 20.85 | 20.60 | 20.64 | 20.15 | 551,600 |
Aug 14, 2023 | 20.71 | 20.71 | 20.63 | 20.68 | 20.19 | 135,500 |
Aug 11, 2023 | 20.65 | 20.84 | 20.65 | 20.69 | 20.20 | 367,000 |
Aug 10, 2023 | 20.96 | 21.03 | 20.80 | 20.82 | 20.33 | 203,000 |
Aug 9, 2023 | 21.16 | 21.18 | 21.04 | 21.04 | 20.54 | 192,900 |
Aug 8, 2023 | 21.13 | 21.22 | 21.05 | 21.14 | 20.64 | 629,900 |
Aug 7, 2023 | 21.16 | 21.29 | 21.15 | 21.24 | 20.74 | 110,500 |
Aug 4, 2023 | 21.13 | 21.29 | 21.08 | 21.16 | 20.66 | 349,600 |
Aug 3, 2023 | 20.82 | 20.94 | 20.81 | 20.88 | 20.38 | 283,100 |
Aug 2, 2023 | 20.73 | 20.76 | 20.65 | 20.70 | 20.21 | 115,900 |
Aug 1, 2023 | 20.49 | 20.61 | 20.49 | 20.52 | 20.03 | 139,500 |
Jul 31, 2023 | 20.52 | 20.60 | 20.52 | 20.58 | 20.09 | 236,000 |
Jul 28, 2023 | 20.70 | 20.70 | 20.53 | 20.66 | 20.17 | 442,700 |
Jul 27, 2023 | 0.06 Dividend | |||||
Jul 27, 2023 | 20.49 | 20.53 | 20.40 | 20.42 | 19.93 | 481,500 |
Jul 26, 2023 | 20.56 | 20.70 | 20.48 | 20.70 | 20.15 | 351,800 |
Jul 25, 2023 | 20.51 | 20.60 | 20.48 | 20.60 | 20.05 | 3,544,400 |
Jul 24, 2023 | 20.75 | 20.78 | 20.62 | 20.62 | 20.07 | 9,529,300 |
Jul 21, 2023 | 20.79 | 20.85 | 20.77 | 20.79 | 20.24 | 71,600 |
Jul 20, 2023 | 20.71 | 20.77 | 20.53 | 20.76 | 20.21 | 170,000 |
Jul 19, 2023 | 20.92 | 20.96 | 20.79 | 20.80 | 20.24 | 151,200 |
Jul 18, 2023 | 21.04 | 21.10 | 20.86 | 20.91 | 20.35 | 145,800 |
Jul 17, 2023 | 20.93 | 20.97 | 20.86 | 20.89 | 20.33 | 127,000 |
Jul 14, 2023 | 20.97 | 20.97 | 20.73 | 20.73 | 20.18 | 86,000 |
Jul 13, 2023 | 21.13 | 21.28 | 21.06 | 21.25 | 20.68 | 214,800 |
Jul 12, 2023 | 20.99 | 21.13 | 20.99 | 21.07 | 20.51 | 146,600 |
Jul 11, 2023 | 20.73 | 20.85 | 20.70 | 20.70 | 20.15 | 342,500 |
Jul 10, 2023 | 20.73 | 20.92 | 20.73 | 20.89 | 20.33 | 118,400 |
Jul 7, 2023 | 20.59 | 20.82 | 20.59 | 20.61 | 20.06 | 243,300 |
Jul 6, 2023 | 20.29 | 20.41 | 20.15 | 20.37 | 19.83 | 325,500 |
Jul 5, 2023 | 20.55 | 20.58 | 20.48 | 20.53 | 19.98 | 233,700 |
Jul 3, 2023 | 20.60 | 20.72 | 20.59 | 20.60 | 20.05 | 111,700 |
Jun 30, 2023 | 20.64 | 20.66 | 20.56 | 20.58 | 20.03 | 144,200 |
Jun 29, 2023 | 20.62 | 20.66 | 20.47 | 20.48 | 19.93 | 283,600 |
Jun 28, 2023 | 0.06 Dividend | |||||
Jun 28, 2023 | 20.78 | 20.89 | 20.73 | 20.81 | 20.25 | 244,800 |
Jun 27, 2023 | 21.00 | 21.01 | 20.77 | 20.80 | 20.18 | 113,700 |
Jun 26, 2023 | 21.01 | 21.07 | 20.95 | 21.02 | 20.40 | 168,200 |
Jun 23, 2023 | 21.01 | 21.03 | 20.85 | 20.88 | 20.26 | 106,400 |
Jun 22, 2023 | 20.98 | 21.03 | 20.95 | 20.95 | 20.33 | 102,600 |
Jun 21, 2023 | 20.99 | 21.14 | 20.99 | 21.01 | 20.39 | 302,700 |
Jun 20, 2023 | 20.99 | 21.11 | 20.98 | 21.01 | 20.39 | 328,900 |
Jun 16, 2023 | 21.05 | 21.09 | 20.91 | 20.98 | 20.36 | 128,700 |
Jun 15, 2023 | 21.12 | 21.19 | 21.08 | 21.19 | 20.56 | 147,000 |
Jun 14, 2023 | 21.25 | 21.32 | 20.68 | 20.93 | 20.31 | 741,200 |
Jun 13, 2023 | 21.53 | 21.63 | 21.08 | 21.18 | 20.55 | 158,000 |
Jun 12, 2023 | 21.45 | 21.59 | 21.42 | 21.54 | 20.90 | 54,200 |
Jun 9, 2023 | 21.66 | 21.67 | 21.47 | 21.47 | 20.83 | 177,100 |
Jun 8, 2023 | 21.94 | 22.12 | 21.77 | 21.92 | 21.27 | 97,800 |
Jun 7, 2023 | 21.65 | 21.72 | 21.45 | 21.59 | 20.95 | 217,300 |
Jun 6, 2023 | 22.03 | 22.03 | 21.81 | 21.85 | 21.20 | 108,900 |
Jun 5, 2023 | 21.89 | 22.21 | 21.84 | 22.08 | 21.43 | 843,300 |
Jun 2, 2023 | 22.30 | 22.30 | 21.95 | 21.95 | 21.30 | 229,900 |
Jun 1, 2023 | 22.55 | 22.59 | 22.39 | 22.56 | 21.89 | 128,000 |
May 31, 2023 | 22.47 | 22.64 | 22.37 | 22.43 | 21.77 | 91,500 |
May 30, 2023 | 22.22 | 22.50 | 22.19 | 22.48 | 21.81 | 148,800 |
May 26, 2023 | 0.07 Dividend | |||||
May 26, 2023 | 22.13 | 22.14 | 21.86 | 22.00 | 21.35 | 259,200 |
May 25, 2023 | 22.49 | 22.61 | 22.22 | 22.28 | 21.56 | 472,000 |
May 24, 2023 | 22.84 | 22.87 | 22.58 | 22.73 | 21.99 | 123,700 |
May 23, 2023 | 22.71 | 22.84 | 22.62 | 22.84 | 22.10 | 135,000 |
May 22, 2023 | 22.71 | 22.84 | 22.66 | 22.74 | 22.00 | 94,900 |
May 19, 2023 | 22.55 | 22.98 | 22.49 | 22.59 | 21.86 | 286,100 |
May 18, 2023 | 22.91 | 22.93 | 22.61 | 22.74 | 22.00 | 211,300 |
May 17, 2023 | 23.29 | 23.29 | 23.04 | 23.11 | 22.36 | 96,800 |
May 16, 2023 | 23.35 | 23.42 | 23.13 | 23.32 | 22.56 | 354,100 |
May 15, 2023 | 23.53 | 23.57 | 23.49 | 23.50 | 22.74 | 196,700 |
May 12, 2023 | 23.70 | 23.74 | 23.39 | 23.44 | 22.68 | 214,200 |
May 11, 2023 | 23.82 | 23.91 | 23.53 | 23.53 | 22.76 | 231,900 |
May 10, 2023 | 23.64 | 23.97 | 23.64 | 23.91 | 23.13 | 162,400 |
May 9, 2023 | 23.44 | 23.52 | 23.32 | 23.44 | 22.68 | 176,700 |
May 8, 2023 | 23.42 | 23.64 | 23.42 | 23.46 | 22.70 | 156,800 |
May 5, 2023 | 24.01 | 24.01 | 23.69 | 23.74 | 22.97 | 177,700 |
May 4, 2023 | 23.87 | 24.56 | 23.87 | 24.05 | 23.27 | 220,800 |
May 3, 2023 | 23.35 | 23.90 | 23.35 | 23.82 | 23.05 | 388,900 |
May 2, 2023 | 22.98 | 23.45 | 22.98 | 23.19 | 22.44 | 219,100 |
May 1, 2023 | 22.90 | 23.07 | 22.71 | 23.03 | 22.28 | 402,400 |
Apr 28, 2023 | 22.98 | 23.00 | 22.80 | 22.96 | 22.21 | 254,800 |
Apr 27, 2023 | 23.28 | 23.28 | 22.99 | 23.03 | 22.28 | 240,200 |
Apr 26, 2023 | 0.07 Dividend | |||||
Apr 26, 2023 | 23.86 | 23.86 | 23.56 | 23.70 | 22.93 | 282,700 |
Apr 25, 2023 | 23.23 | 23.74 | 23.15 | 23.70 | 22.86 | 205,900 |
Apr 24, 2023 | 22.74 | 22.85 | 22.73 | 22.82 | 22.01 | 95,600 |
Related Tickers
QLD ProShares Ultra QQQ
79.62
+2.91%
PSI Invesco Semiconductors ETF
52.25
+2.67%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.30
+2.62%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.59
+2.95%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.37
+2.44%
SMH VanEck Semiconductor ETF
207.63
+2.27%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.38
+2.42%
ITB iShares U.S. Home Construction ETF
105.71
+2.46%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.02
+2.28%
XHB SPDR S&P Homebuilders ETF
103.23
+2.28%
SOXX iShares Semiconductor ETF
206.06
+2.18%
CNRG SPDR Kensho Clean Power ETF
58.68
+2.27%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.34
+2.24%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
100.93
+2.22%
BLOK Amplify Transformational Data Sharing ETF
32.91
+2.27%
XSD SPDR S&P Semiconductor ETF
211.06
+2.15%
PRN Invesco Dorsey Wright Industrials Momentum ETF
133.95
+2.13%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.83
+2.10%
FTXL First Trust Nasdaq Semiconductor ETF
82.77
+2.10%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.03
+2.05%
XMMO Invesco S&P MidCap Momentum ETF
109.84
+1.96%
IGM iShares Expanded Tech Sector ETF
82.36
+1.83%
XSMO Invesco S&P SmallCap Momentum ETF
58.06
+1.90%
PHO Invesco Water Resources ETF
64.88
+1.86%
EWD iShares MSCI Sweden ETF
39.46
+1.86%
FCOM Fidelity MSCI Communication Services Index ETF
49.17
+1.84%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.01
+1.74%
FTEC Fidelity MSCI Information Technology Index ETF
146.80
+1.76%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.00
+1.74%
QGRO American Century U.S. Quality Growth ETF
80.88
+1.81%
PSCT Invesco S&P SmallCap Information Technology ETF
43.74
+2.00%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.58
+1.89%
IYW iShares U.S. Technology ETF
128.39
+1.70%
FXL First Trust Technology AlphaDEX Fund
126.75
+1.73%
FV First Trust Dorsey Wright Focus 5 ETF
53.80
+1.72%
EES WisdomTree U.S. SmallCap Earnings Fund
47.78
+1.72%
NULG Nuveen ESG Large-Cap Growth ETF
72.60
+1.72%
CIBR First Trust NASDAQ Cybersecurity ETF
54.20
+1.76%
DALI First Trust Dorsey Wright DALI 1 ETF
22.73
+1.70%
XAR SPDR S&P Aerospace & Defense ETF
134.89
+1.52%
FIW First Trust Water ETF
99.90
+1.68%
SLYG SPDR S&P 600 Small Cap Growth ETF
83.69
+1.63%
SPHB Invesco S&P 500 High Beta ETF
82.21
+1.69%
PSC Principal U.S. Small-Cap ETF
47.30
+1.67%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.44
+1.63%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.64
+1.50%
IXN iShares Global Tech ETF
70.47
+1.56%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.56
+1.60%
FYX First Trust Small Cap Core AlphaDEX Fund
89.42
+1.60%
ONEQ Fidelity Nasdaq Composite Index ETF
61.80
+1.59%
SLYV SPDR S&P 600 Small Cap Value ETF
79.08
+1.59%
IJS iShares S&P Small-Cap 600 Value ETF
97.94
+1.57%
SCHG Schwab U.S. Large-Cap Growth ETF
89.24
+1.56%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.15
+1.59%
FIVG Defiance 5G Next Gen Connectivity ETF
36.30
+1.48%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.14
+1.51%
VGT Vanguard Information Technology Index Fund ETF Shares
493.84
+1.52%
VUG Vanguard Growth Index Fund ETF Shares
330.50
+1.50%
IJR iShares Core S&P Small-Cap ETF
105.68
+1.51%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.28
+1.52%
ISMD Inspire Small/Mid Cap ETF
34.12
+1.50%
THD iShares MSCI Thailand ETF
57.87
+1.49%
SPMO Invesco S&P 500 Momentum ETF
76.81
+1.49%
MGK Vanguard Mega Cap Growth Index Fund
274.43
+1.46%
NUSC Nuveen ESG Small-Cap ETF
39.23
+1.47%
IVW iShares S&P 500 Growth ETF
81.28
+1.45%
QQQ Invesco QQQ Trust
424.85
+1.44%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.38
+1.41%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.40
+1.46%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.44
+1.46%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.31
+1.41%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.29
+1.46%
ILCG iShares Morningstar Growth ETF
72.43
+1.46%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.27
+1.45%
IMCG iShares Morningstar Mid-Cap Growth ETF
66.91
+1.44%
SECT Main Sector Rotation ETF
48.49
+1.44%
KURE KraneShares MSCI All China Health Care Index ETF
14.10
+0.47%
IUSG iShares Core S&P U.S. Growth ETF
112.73
+1.44%
IWF iShares Russell 1000 Growth ETF
323.80
+1.41%
IWY iShares Russell Top 200 Growth ETF
187.85
+1.39%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.52
+1.39%
PSCI Invesco S&P SmallCap Industrials ETF
121.68
+1.42%
ECH iShares MSCI Chile ETF
26.63
+1.49%
VB Vanguard Small-Cap Index Fund ETF Shares
216.55
+1.41%
XTL SPDR S&P Telecom ETF
68.71
+1.40%
CQQQ Invesco China Technology ETF
31.86
+1.53%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.02
+1.44%
ETHO Amplify Etho Climate Leadership U.S. ETF
54.98
+1.40%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.80
+1.39%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.77
+1.39%
SMMD iShares Russell 2500 ETF
61.87
+1.38%
FHLC Fidelity MSCI Health Care Index ETF
66.49
+1.36%
XLK Technology Select Sector SPDR Fund
196.86
+1.34%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.39
+1.34%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.03
+1.34%
IETC iShares U.S. Tech Independence Focused ETF
67.38
+1.34%
IHI iShares U.S. Medical Devices ETF
55.47
+1.40%
TMFC Motley Fool 100 Index ETF
47.77
+1.33%
VHT Vanguard Health Care Index Fund ETF Shares
258.05
+1.38%
IYH iShares U.S. Healthcare ETF
59.22
+1.35%