NYSEArca - Delayed Quote • USD
JPMorgan Active Value ETF (JAVA)
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 | 58.16 | 58.34 | 57.67 | 58.25 | 58.25 | 124,300 |
Apr 24, 2024 | 58.54 | 58.54 | 58.14 | 58.41 | 58.41 | 237,500 |
Apr 23, 2024 | 57.98 | 58.46 | 57.92 | 58.42 | 58.42 | 111,100 |
Apr 22, 2024 | 57.46 | 58.13 | 57.23 | 57.84 | 57.84 | 118,400 |
Apr 19, 2024 | 57.16 | 57.43 | 57.02 | 57.32 | 57.32 | 68,800 |
Apr 18, 2024 | 57.01 | 57.33 | 56.82 | 56.91 | 56.91 | 122,300 |
Apr 17, 2024 | 57.19 | 57.24 | 56.72 | 56.88 | 56.88 | 156,800 |
Apr 16, 2024 | 57.36 | 57.36 | 56.75 | 56.91 | 56.91 | 124,800 |
Apr 15, 2024 | 58.06 | 58.19 | 57.08 | 57.20 | 57.20 | 79,600 |
Apr 12, 2024 | 57.97 | 58.19 | 57.33 | 57.48 | 57.48 | 111,600 |
Apr 11, 2024 | 58.70 | 58.70 | 58.01 | 58.37 | 58.37 | 100,600 |
Apr 10, 2024 | 58.66 | 58.84 | 58.25 | 58.49 | 58.49 | 75,200 |
Apr 9, 2024 | 59.39 | 59.40 | 58.79 | 59.30 | 59.30 | 91,100 |
Apr 8, 2024 | 59.07 | 59.27 | 59.04 | 59.16 | 59.16 | 76,300 |
Apr 5, 2024 | 58.72 | 59.13 | 58.60 | 59.02 | 59.02 | 65,900 |
Apr 4, 2024 | 59.65 | 59.70 | 58.52 | 58.64 | 58.64 | 76,100 |
Apr 3, 2024 | 59.28 | 59.42 | 59.13 | 59.29 | 59.29 | 93,400 |
Apr 2, 2024 | 59.25 | 59.33 | 59.04 | 59.23 | 59.23 | 110,200 |
Apr 1, 2024 | 60.06 | 60.06 | 59.59 | 59.67 | 59.67 | 56,600 |
Mar 28, 2024 | 59.79 | 60.01 | 59.67 | 59.89 | 59.89 | 454,700 |
Mar 27, 2024 | 59.18 | 59.72 | 59.18 | 59.72 | 59.72 | 112,600 |
Mar 26, 2024 | 59.05 | 59.05 | 58.83 | 58.83 | 58.83 | 77,100 |
Mar 25, 2024 | 58.98 | 59.12 | 58.87 | 58.92 | 58.92 | 102,500 |
Mar 22, 2024 | 59.39 | 59.39 | 58.96 | 58.97 | 58.97 | 130,000 |
Mar 21, 2024 | 59.19 | 59.33 | 59.00 | 59.24 | 59.24 | 127,300 |
Mar 20, 2024 | 58.33 | 58.85 | 58.19 | 58.82 | 58.82 | 67,900 |
Mar 19, 2024 | 0.16 Dividend | |||||
Mar 19, 2024 | 58.13 | 58.34 | 58.05 | 58.34 | 58.34 | 75,300 |
Mar 18, 2024 | 58.27 | 58.40 | 58.08 | 58.28 | 58.12 | 105,600 |
Mar 15, 2024 | 57.95 | 58.28 | 57.95 | 58.12 | 57.96 | 93,800 |
Mar 14, 2024 | 58.73 | 58.73 | 57.90 | 58.23 | 58.07 | 76,500 |
Mar 13, 2024 | 58.62 | 58.80 | 58.43 | 58.58 | 58.42 | 62,400 |
Mar 12, 2024 | 58.44 | 58.65 | 58.24 | 58.52 | 58.36 | 95,600 |
Mar 11, 2024 | 58.25 | 58.40 | 57.98 | 58.40 | 58.24 | 80,100 |
Mar 8, 2024 | 58.56 | 58.63 | 58.22 | 58.28 | 58.12 | 78,300 |
Mar 7, 2024 | 58.31 | 58.47 | 58.26 | 58.35 | 58.19 | 112,400 |
Mar 6, 2024 | 57.93 | 58.12 | 57.71 | 57.91 | 57.75 | 147,700 |
Mar 5, 2024 | 57.53 | 57.88 | 57.40 | 57.59 | 57.43 | 86,100 |
Mar 4, 2024 | 57.55 | 57.76 | 57.54 | 57.62 | 57.46 | 182,700 |
Mar 1, 2024 | 57.32 | 57.50 | 57.09 | 57.48 | 57.32 | 709,800 |
Feb 29, 2024 | 57.28 | 57.28 | 56.88 | 57.17 | 57.01 | 487,500 |
Feb 28, 2024 | 57.09 | 57.26 | 56.95 | 57.06 | 56.90 | 79,200 |
Feb 27, 2024 | 57.09 | 57.15 | 56.98 | 57.15 | 56.99 | 81,500 |
Feb 26, 2024 | 57.23 | 57.28 | 56.88 | 56.90 | 56.74 | 94,600 |
Feb 23, 2024 | 57.21 | 57.29 | 57.03 | 57.17 | 57.01 | 131,000 |
Feb 22, 2024 | 56.97 | 57.23 | 56.78 | 57.11 | 56.95 | 87,700 |
Feb 21, 2024 | 56.40 | 56.66 | 56.29 | 56.66 | 56.50 | 128,900 |
Feb 20, 2024 | 56.45 | 56.54 | 56.27 | 56.40 | 56.24 | 248,700 |
Feb 16, 2024 | 56.56 | 56.76 | 56.36 | 56.49 | 56.33 | 92,300 |
Feb 15, 2024 | 56.07 | 56.68 | 56.07 | 56.63 | 56.47 | 122,400 |
Feb 14, 2024 | 55.88 | 55.88 | 55.51 | 55.82 | 55.67 | 122,300 |
Feb 13, 2024 | 55.91 | 55.99 | 55.14 | 55.53 | 55.38 | 119,400 |
Feb 12, 2024 | 56.04 | 56.60 | 56.04 | 56.40 | 56.24 | 112,400 |
Feb 9, 2024 | 56.26 | 56.26 | 55.82 | 56.07 | 55.92 | 174,100 |
Feb 8, 2024 | 56.01 | 56.09 | 55.76 | 56.07 | 55.92 | 235,700 |
Feb 7, 2024 | 56.00 | 56.04 | 55.69 | 55.94 | 55.79 | 174,800 |
Feb 6, 2024 | 55.60 | 55.81 | 55.60 | 55.74 | 55.59 | 86,300 |
Feb 5, 2024 | 55.90 | 55.90 | 55.37 | 55.59 | 55.44 | 171,200 |
Feb 2, 2024 | 55.87 | 56.34 | 55.72 | 56.14 | 55.98 | 97,700 |
Feb 1, 2024 | 55.80 | 56.00 | 55.27 | 56.00 | 55.85 | 142,400 |
Jan 31, 2024 | 56.28 | 56.28 | 55.56 | 55.57 | 55.42 | 81,100 |
Jan 30, 2024 | 56.06 | 56.29 | 55.93 | 56.25 | 56.09 | 239,400 |
Jan 29, 2024 | 55.84 | 56.10 | 55.67 | 56.09 | 55.94 | 87,100 |
Jan 26, 2024 | 55.87 | 55.97 | 55.71 | 55.86 | 55.71 | 103,400 |
Jan 25, 2024 | 55.65 | 55.78 | 55.33 | 55.78 | 55.63 | 120,900 |
Jan 24, 2024 | 55.85 | 55.85 | 55.32 | 55.38 | 55.23 | 58,200 |
Jan 23, 2024 | 55.47 | 55.57 | 55.33 | 55.56 | 55.41 | 146,700 |
Jan 22, 2024 | 55.34 | 55.51 | 55.24 | 55.35 | 55.20 | 100,000 |
Jan 19, 2024 | 54.78 | 55.17 | 54.56 | 55.14 | 54.99 | 111,400 |
Jan 18, 2024 | 54.48 | 54.61 | 54.11 | 54.58 | 54.43 | 53,700 |
Jan 17, 2024 | 54.29 | 54.62 | 54.16 | 54.39 | 54.24 | 71,500 |
Jan 16, 2024 | 54.94 | 54.94 | 54.59 | 54.75 | 54.60 | 47,500 |
Jan 12, 2024 | 55.37 | 55.41 | 54.93 | 55.13 | 54.98 | 63,900 |
Jan 11, 2024 | 55.47 | 55.47 | 54.88 | 55.24 | 55.09 | 83,000 |
Jan 10, 2024 | 55.48 | 55.53 | 55.28 | 55.49 | 55.34 | 83,400 |
Jan 9, 2024 | 55.51 | 55.51 | 55.26 | 55.42 | 55.27 | 242,500 |
Jan 8, 2024 | 55.36 | 55.75 | 55.13 | 55.75 | 55.60 | 54,000 |
Jan 5, 2024 | 55.20 | 55.67 | 55.16 | 55.43 | 55.28 | 123,000 |
Jan 4, 2024 | 55.29 | 55.55 | 55.19 | 55.21 | 55.06 | 94,500 |
Jan 3, 2024 | 55.50 | 55.54 | 55.14 | 55.23 | 55.08 | 89,500 |
Jan 2, 2024 | 55.47 | 55.94 | 55.40 | 55.80 | 55.65 | 87,600 |
Dec 29, 2023 | 55.79 | 55.80 | 55.46 | 55.62 | 55.47 | 53,500 |
Dec 28, 2023 | 55.72 | 55.88 | 55.72 | 55.81 | 55.66 | 70,700 |
Dec 27, 2023 | 55.61 | 55.79 | 55.57 | 55.77 | 55.62 | 76,500 |
Dec 26, 2023 | 55.50 | 55.81 | 55.42 | 55.71 | 55.56 | 48,300 |
Dec 22, 2023 | 55.33 | 55.64 | 55.24 | 55.41 | 55.26 | 64,300 |
Dec 21, 2023 | 55.05 | 55.21 | 54.76 | 55.20 | 55.05 | 164,200 |
Dec 20, 2023 | 55.47 | 55.56 | 54.66 | 54.69 | 54.54 | 151,900 |
Dec 19, 2023 | 0.30 Dividend | |||||
Dec 19, 2023 | 55.35 | 55.58 | 55.20 | 55.58 | 55.43 | 44,600 |
Dec 18, 2023 | 55.71 | 55.71 | 55.46 | 55.48 | 55.03 | 88,700 |
Dec 15, 2023 | 55.71 | 55.72 | 55.31 | 55.47 | 55.02 | 84,600 |
Dec 14, 2023 | 55.40 | 55.90 | 55.40 | 55.78 | 55.32 | 153,500 |
Dec 13, 2023 | 54.02 | 54.93 | 53.91 | 54.93 | 54.48 | 74,200 |
Dec 12, 2023 | 53.96 | 54.03 | 53.73 | 54.00 | 53.56 | 89,000 |
Dec 11, 2023 | 53.76 | 53.99 | 53.71 | 53.98 | 53.54 | 83,600 |
Dec 8, 2023 | 53.35 | 53.70 | 53.35 | 53.62 | 53.18 | 96,400 |
Dec 7, 2023 | 53.34 | 53.46 | 53.22 | 53.40 | 52.96 | 82,500 |
Dec 6, 2023 | 53.36 | 53.53 | 53.07 | 53.14 | 52.71 | 118,300 |
Dec 5, 2023 | 53.48 | 53.48 | 53.12 | 53.19 | 52.76 | 74,000 |
Dec 4, 2023 | 53.19 | 53.64 | 53.19 | 53.58 | 53.14 | 91,900 |
Dec 1, 2023 | 52.96 | 53.57 | 52.95 | 53.57 | 53.13 | 112,000 |
Nov 30, 2023 | 52.68 | 52.99 | 52.53 | 52.97 | 52.54 | 134,100 |
Nov 29, 2023 | 52.64 | 52.82 | 52.46 | 52.51 | 52.08 | 104,100 |
Nov 28, 2023 | 52.42 | 52.62 | 52.37 | 52.43 | 52.00 | 61,500 |
Nov 27, 2023 | 52.46 | 52.47 | 52.31 | 52.45 | 52.02 | 125,500 |
Nov 24, 2023 | 52.45 | 52.65 | 52.45 | 52.61 | 52.18 | 28,800 |
Nov 22, 2023 | 52.25 | 52.44 | 52.25 | 52.43 | 52.00 | 110,300 |
Nov 21, 2023 | 52.25 | 52.27 | 52.10 | 52.23 | 51.80 | 80,100 |
Nov 20, 2023 | 52.02 | 52.41 | 52.02 | 52.33 | 51.90 | 126,600 |
Nov 17, 2023 | 52.03 | 52.19 | 51.93 | 52.17 | 51.74 | 244,000 |
Nov 16, 2023 | 52.04 | 52.07 | 51.71 | 51.92 | 51.50 | 99,000 |
Nov 15, 2023 | 51.98 | 52.20 | 51.94 | 52.08 | 51.65 | 91,800 |
Nov 14, 2023 | 51.63 | 52.03 | 51.50 | 51.84 | 51.42 | 89,200 |
Nov 13, 2023 | 50.70 | 50.96 | 50.62 | 50.86 | 50.44 | 62,400 |
Nov 10, 2023 | 50.63 | 50.87 | 50.30 | 50.84 | 50.42 | 76,900 |
Nov 9, 2023 | 50.89 | 50.91 | 50.31 | 50.37 | 49.96 | 124,700 |
Nov 8, 2023 | 50.94 | 50.94 | 50.59 | 50.76 | 50.35 | 102,100 |
Nov 7, 2023 | 50.98 | 51.00 | 50.80 | 50.90 | 50.48 | 50,100 |
Nov 6, 2023 | 51.44 | 51.44 | 51.00 | 51.17 | 50.75 | 218,300 |
Nov 3, 2023 | 51.26 | 51.53 | 51.26 | 51.31 | 50.89 | 115,600 |
Nov 2, 2023 | 50.14 | 50.83 | 50.13 | 50.83 | 50.41 | 69,300 |
Nov 1, 2023 | 49.66 | 49.86 | 49.47 | 49.76 | 49.35 | 88,400 |
Oct 31, 2023 | 49.26 | 49.53 | 49.02 | 49.52 | 49.12 | 124,700 |
Oct 30, 2023 | 48.97 | 49.20 | 48.69 | 49.13 | 48.73 | 188,100 |
Oct 27, 2023 | 49.36 | 49.36 | 48.47 | 48.63 | 48.23 | 105,300 |
Oct 26, 2023 | 49.57 | 49.71 | 49.36 | 49.40 | 49.00 | 83,000 |
Oct 25, 2023 | 49.82 | 49.85 | 49.45 | 49.58 | 49.17 | 200,700 |
Oct 24, 2023 | 50.05 | 50.08 | 49.70 | 49.86 | 49.45 | 57,700 |
Oct 23, 2023 | 49.72 | 50.01 | 49.57 | 49.60 | 49.19 | 67,100 |
Oct 20, 2023 | 50.64 | 50.64 | 50.02 | 50.03 | 49.62 | 102,300 |
Oct 19, 2023 | 51.22 | 51.26 | 50.53 | 50.58 | 50.17 | 279,000 |
Oct 18, 2023 | 51.63 | 51.63 | 51.00 | 51.09 | 50.67 | 70,900 |
Oct 17, 2023 | 51.19 | 51.87 | 51.19 | 51.65 | 51.23 | 46,000 |
Oct 16, 2023 | 51.14 | 51.49 | 51.06 | 51.37 | 50.95 | 100,300 |
Oct 13, 2023 | 51.00 | 51.16 | 50.69 | 50.89 | 50.47 | 63,400 |
Oct 12, 2023 | 51.29 | 51.29 | 50.51 | 50.79 | 50.37 | 35,400 |
Oct 11, 2023 | 51.27 | 51.31 | 50.86 | 51.20 | 50.78 | 95,300 |
Oct 10, 2023 | 50.99 | 51.44 | 50.97 | 51.20 | 50.78 | 46,500 |
Oct 9, 2023 | 50.49 | 50.90 | 50.36 | 50.81 | 50.39 | 48,600 |
Oct 6, 2023 | 50.01 | 50.63 | 49.55 | 50.43 | 50.02 | 68,400 |
Oct 5, 2023 | 49.98 | 50.25 | 49.77 | 50.08 | 49.67 | 247,700 |
Oct 4, 2023 | 50.22 | 50.22 | 49.74 | 50.19 | 49.78 | 158,800 |
Oct 3, 2023 | 50.50 | 50.51 | 49.95 | 50.12 | 49.71 | 108,600 |
Oct 2, 2023 | 51.03 | 51.09 | 50.40 | 50.68 | 50.27 | 83,600 |
Sep 29, 2023 | 51.96 | 51.96 | 51.13 | 51.26 | 50.84 | 59,600 |
Sep 28, 2023 | 51.26 | 51.71 | 51.26 | 51.53 | 51.11 | 37,200 |
Sep 27, 2023 | 51.61 | 51.61 | 51.01 | 51.34 | 50.92 | 92,000 |
Sep 26, 2023 | 51.77 | 51.79 | 51.28 | 51.34 | 50.92 | 83,200 |
Sep 25, 2023 | 51.72 | 52.00 | 51.60 | 52.00 | 51.58 | 103,600 |
Sep 22, 2023 | 52.24 | 52.24 | 51.76 | 51.80 | 51.38 | 86,000 |
Sep 21, 2023 | 52.61 | 52.61 | 51.97 | 51.99 | 51.57 | 90,700 |
Sep 20, 2023 | 53.04 | 53.17 | 52.65 | 52.67 | 52.24 | 56,200 |
Sep 19, 2023 | 0.22 Dividend | |||||
Sep 19, 2023 | 53.15 | 53.15 | 52.58 | 52.86 | 52.43 | 178,600 |
Sep 18, 2023 | 53.29 | 53.35 | 53.01 | 53.22 | 52.57 | 471,400 |
Sep 15, 2023 | 53.57 | 53.57 | 53.15 | 53.20 | 52.55 | 81,000 |
Sep 14, 2023 | 53.40 | 53.73 | 53.35 | 53.60 | 52.95 | 62,700 |
Sep 13, 2023 | 53.26 | 53.26 | 52.88 | 53.02 | 52.37 | 68,900 |
Sep 12, 2023 | 53.07 | 53.33 | 52.89 | 53.11 | 52.46 | 99,800 |
Sep 11, 2023 | 53.25 | 53.25 | 52.92 | 53.02 | 52.37 | 114,200 |
Sep 8, 2023 | 52.97 | 53.03 | 52.79 | 52.96 | 52.31 | 65,100 |
Sep 7, 2023 | 52.84 | 52.96 | 52.70 | 52.79 | 52.15 | 86,300 |
Sep 6, 2023 | 53.05 | 53.05 | 52.62 | 52.89 | 52.24 | 67,300 |
Sep 5, 2023 | 53.75 | 53.75 | 53.03 | 53.05 | 52.40 | 54,400 |
Sep 1, 2023 | 53.75 | 53.77 | 53.46 | 53.61 | 52.96 | 58,800 |
Aug 31, 2023 | 53.81 | 53.81 | 53.34 | 53.34 | 52.69 | 65,800 |
Aug 30, 2023 | 53.66 | 53.69 | 53.45 | 53.58 | 52.93 | 91,000 |
Aug 29, 2023 | 53.18 | 53.52 | 53.05 | 53.50 | 52.85 | 72,200 |
Aug 28, 2023 | 52.65 | 53.13 | 52.65 | 52.99 | 52.34 | 50,200 |
Aug 25, 2023 | 52.68 | 52.76 | 52.19 | 52.63 | 51.99 | 63,800 |
Aug 24, 2023 | 52.84 | 53.07 | 52.35 | 52.36 | 51.72 | 50,100 |
Aug 23, 2023 | 52.62 | 52.79 | 52.46 | 52.77 | 52.13 | 229,900 |
Aug 22, 2023 | 52.86 | 52.87 | 52.44 | 52.47 | 51.83 | 53,700 |
Aug 21, 2023 | 53.05 | 53.05 | 52.47 | 52.78 | 52.14 | 331,500 |
Aug 18, 2023 | 52.53 | 52.90 | 52.44 | 52.82 | 52.18 | 60,900 |
Aug 17, 2023 | 53.21 | 53.21 | 52.63 | 52.69 | 52.05 | 104,700 |
Aug 16, 2023 | 53.37 | 53.46 | 52.89 | 52.91 | 52.26 | 97,400 |
Aug 15, 2023 | 53.79 | 53.79 | 53.17 | 53.24 | 52.59 | 54,600 |
Aug 14, 2023 | 53.96 | 53.96 | 53.70 | 53.95 | 53.29 | 44,400 |
Aug 11, 2023 | 53.90 | 54.04 | 53.71 | 53.99 | 53.33 | 37,700 |
Aug 10, 2023 | 54.29 | 54.46 | 53.76 | 53.89 | 53.23 | 74,400 |
Aug 9, 2023 | 54.03 | 54.24 | 53.85 | 53.91 | 53.25 | 59,300 |
Aug 8, 2023 | 55.97 | 56.00 | 53.56 | 54.07 | 53.41 | 50,300 |
Aug 7, 2023 | 54.24 | 54.35 | 54.11 | 54.34 | 53.68 | 50,300 |
Aug 4, 2023 | 54.41 | 54.48 | 53.82 | 53.89 | 53.23 | 35,500 |
Aug 3, 2023 | 54.37 | 54.42 | 54.01 | 54.20 | 53.54 | 60,500 |
Aug 2, 2023 | 54.75 | 54.75 | 54.29 | 54.39 | 53.73 | 92,800 |
Aug 1, 2023 | 54.98 | 55.01 | 54.69 | 54.88 | 54.21 | 50,300 |
Jul 31, 2023 | 55.13 | 55.13 | 54.87 | 55.06 | 54.39 | 64,900 |
Jul 28, 2023 | 55.05 | 55.05 | 54.65 | 54.85 | 54.18 | 41,400 |
Jul 27, 2023 | 55.28 | 55.28 | 54.49 | 54.60 | 53.93 | 39,600 |
Jul 26, 2023 | 55.04 | 55.11 | 54.80 | 54.98 | 54.31 | 91,300 |
Jul 25, 2023 | 55.04 | 55.07 | 54.78 | 54.92 | 54.25 | 205,800 |
Jul 24, 2023 | 54.85 | 55.20 | 54.85 | 55.09 | 54.42 | 74,200 |
Jul 21, 2023 | 55.01 | 55.01 | 54.77 | 54.86 | 54.19 | 58,500 |
Jul 20, 2023 | 54.56 | 54.82 | 54.49 | 54.78 | 54.11 | 53,900 |
Jul 19, 2023 | 54.40 | 54.59 | 54.24 | 54.44 | 53.78 | 83,500 |
Jul 18, 2023 | 53.81 | 54.26 | 53.77 | 54.15 | 53.49 | 45,800 |
Jul 17, 2023 | 53.60 | 53.76 | 53.33 | 53.66 | 53.01 | 104,100 |
Jul 14, 2023 | 54.12 | 54.12 | 53.45 | 53.52 | 52.87 | 137,100 |
Jul 13, 2023 | 53.96 | 53.96 | 53.71 | 53.86 | 53.20 | 53,000 |
Jul 12, 2023 | 54.03 | 54.03 | 53.61 | 53.70 | 53.04 | 54,800 |
Jul 11, 2023 | 53.19 | 53.47 | 53.03 | 53.47 | 52.82 | 40,500 |
Jul 10, 2023 | 52.72 | 53.05 | 52.66 | 52.97 | 52.32 | 205,400 |
Jul 7, 2023 | 52.80 | 53.09 | 52.47 | 52.66 | 52.02 | 366,300 |
Jul 6, 2023 | 52.94 | 52.94 | 52.33 | 52.67 | 52.03 | 235,000 |
Jul 5, 2023 | 53.35 | 53.35 | 53.03 | 53.18 | 52.53 | 121,900 |
Jul 3, 2023 | 53.26 | 53.47 | 53.00 | 53.47 | 52.82 | 30,000 |
Jun 30, 2023 | 53.07 | 53.28 | 52.90 | 53.15 | 52.50 | 103,800 |
Jun 29, 2023 | 52.20 | 52.70 | 52.20 | 52.70 | 52.06 | 55,700 |
Jun 28, 2023 | 52.52 | 52.52 | 52.06 | 52.29 | 51.65 | 63,600 |
Jun 27, 2023 | 52.09 | 52.47 | 51.92 | 52.40 | 51.76 | 51,200 |
Jun 26, 2023 | 51.64 | 52.06 | 51.64 | 51.94 | 51.31 | 41,300 |
Jun 23, 2023 | 52.00 | 52.00 | 51.67 | 51.76 | 51.13 | 55,600 |
Jun 22, 2023 | 52.36 | 52.36 | 52.01 | 52.09 | 51.46 | 94,700 |
Jun 21, 2023 | 52.35 | 52.48 | 52.03 | 52.33 | 51.69 | 195,000 |
Jun 20, 2023 | 0.25 Dividend | |||||
Jun 20, 2023 | 52.61 | 52.61 | 52.13 | 52.36 | 51.72 | 68,500 |
Jun 16, 2023 | 53.26 | 53.26 | 52.91 | 52.96 | 52.07 | 45,900 |
Jun 15, 2023 | 52.47 | 53.12 | 52.44 | 53.00 | 52.11 | 96,100 |
Jun 14, 2023 | 52.79 | 52.79 | 52.16 | 52.38 | 51.50 | 49,800 |
Jun 13, 2023 | 52.58 | 52.76 | 52.35 | 52.66 | 51.78 | 44,700 |
Jun 12, 2023 | 52.05 | 52.29 | 52.02 | 52.27 | 51.39 | 68,600 |
Jun 9, 2023 | 51.99 | 52.34 | 51.99 | 52.17 | 51.29 | 31,500 |
Jun 8, 2023 | 52.18 | 52.26 | 51.86 | 52.20 | 51.33 | 48,500 |
Jun 7, 2023 | 51.86 | 52.12 | 51.65 | 52.07 | 51.19 | 42,600 |
Jun 6, 2023 | 51.56 | 51.79 | 51.48 | 51.69 | 50.83 | 38,000 |
Jun 5, 2023 | 51.84 | 51.84 | 51.38 | 51.44 | 50.58 | 29,200 |
Jun 2, 2023 | 51.04 | 51.66 | 50.92 | 51.59 | 50.72 | 81,900 |
Jun 1, 2023 | 50.34 | 50.62 | 49.98 | 50.53 | 49.68 | 58,700 |
May 31, 2023 | 50.41 | 50.41 | 49.93 | 50.18 | 49.34 | 128,100 |
May 30, 2023 | 50.82 | 50.82 | 50.30 | 50.48 | 49.63 | 36,200 |
May 26, 2023 | 50.54 | 50.71 | 50.42 | 50.68 | 49.83 | 48,800 |
May 25, 2023 | 50.40 | 50.48 | 50.07 | 50.32 | 49.47 | 82,100 |
May 24, 2023 | 51.00 | 51.00 | 50.46 | 50.49 | 49.64 | 126,700 |
May 23, 2023 | 51.39 | 51.53 | 51.01 | 51.03 | 50.17 | 90,000 |
May 22, 2023 | 51.52 | 51.54 | 51.24 | 51.37 | 50.51 | 66,300 |
May 19, 2023 | 51.69 | 51.69 | 51.23 | 51.38 | 50.52 | 53,800 |
May 18, 2023 | 51.30 | 51.51 | 50.95 | 51.44 | 50.58 | 62,600 |
May 17, 2023 | 50.94 | 51.34 | 50.69 | 51.25 | 50.39 | 71,600 |
May 16, 2023 | 51.25 | 51.25 | 50.51 | 50.51 | 49.66 | 30,700 |
May 15, 2023 | 51.16 | 51.26 | 50.85 | 51.20 | 50.34 | 64,800 |
May 12, 2023 | 51.02 | 51.13 | 50.62 | 50.92 | 50.06 | 42,100 |
May 11, 2023 | 51.03 | 51.03 | 50.71 | 50.98 | 50.12 | 68,900 |
May 10, 2023 | 51.79 | 51.79 | 50.74 | 51.15 | 50.29 | 71,800 |
May 9, 2023 | 51.40 | 51.45 | 51.15 | 51.32 | 50.46 | 56,000 |
May 8, 2023 | 51.78 | 51.78 | 51.37 | 51.45 | 50.59 | 287,000 |
May 5, 2023 | 51.21 | 51.57 | 51.12 | 51.43 | 50.57 | 45,900 |
May 4, 2023 | 51.13 | 51.13 | 50.42 | 50.57 | 49.72 | 66,200 |
May 3, 2023 | 51.83 | 51.83 | 51.11 | 51.14 | 50.28 | 75,000 |
May 2, 2023 | 52.47 | 52.47 | 51.24 | 51.64 | 50.77 | 126,300 |
May 1, 2023 | 52.60 | 52.73 | 52.46 | 52.48 | 51.60 | 120,700 |
Apr 28, 2023 | 51.92 | 52.52 | 51.92 | 52.48 | 51.60 | 49,600 |
Apr 27, 2023 | 51.23 | 51.99 | 51.23 | 51.90 | 51.03 | 88,300 |
Apr 26, 2023 | 51.53 | 51.54 | 50.99 | 51.11 | 50.25 | 50,000 |
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%