NYSEArca - Delayed Quote • USD
JPMorgan Diversified Return U.S. Mid Cap Equity ETF (JPME)
At close: April 26 at 3:32 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 | 94.75 | 95.08 | 94.75 | 94.78 | 94.78 | 5,100 |
Apr 25, 2024 | 94.29 | 94.86 | 94.04 | 94.58 | 94.58 | 9,300 |
Apr 24, 2024 | 94.77 | 95.13 | 94.57 | 95.13 | 95.13 | 9,100 |
Apr 23, 2024 | 93.94 | 95.04 | 93.94 | 94.83 | 94.83 | 12,100 |
Apr 22, 2024 | 93.60 | 94.37 | 93.42 | 93.92 | 93.92 | 17,600 |
Apr 19, 2024 | 92.56 | 93.31 | 92.56 | 93.29 | 93.29 | 29,300 |
Apr 18, 2024 | 93.14 | 93.25 | 92.45 | 92.68 | 92.68 | 6,400 |
Apr 17, 2024 | 93.59 | 93.59 | 92.69 | 92.86 | 92.86 | 33,000 |
Apr 16, 2024 | 93.64 | 93.64 | 92.69 | 93.14 | 93.14 | 6,400 |
Apr 15, 2024 | 95.34 | 95.46 | 93.54 | 93.81 | 93.81 | 7,700 |
Apr 12, 2024 | 95.33 | 95.59 | 94.40 | 94.60 | 94.60 | 32,400 |
Apr 11, 2024 | 96.33 | 96.33 | 95.44 | 95.99 | 95.99 | 14,500 |
Apr 10, 2024 | 96.18 | 96.51 | 95.79 | 96.19 | 96.19 | 8,800 |
Apr 9, 2024 | 98.00 | 98.00 | 97.31 | 97.78 | 97.78 | 8,300 |
Apr 8, 2024 | 97.51 | 97.88 | 97.51 | 97.63 | 97.63 | 4,400 |
Apr 5, 2024 | 96.93 | 97.52 | 96.93 | 97.42 | 97.42 | 54,200 |
Apr 4, 2024 | 98.41 | 98.41 | 96.83 | 96.87 | 96.87 | 8,000 |
Apr 3, 2024 | 97.42 | 97.89 | 97.42 | 97.76 | 97.76 | 44,800 |
Apr 2, 2024 | 97.63 | 97.63 | 97.22 | 97.54 | 97.54 | 7,100 |
Apr 1, 2024 | 99.14 | 99.14 | 98.39 | 98.47 | 98.47 | 8,700 |
Mar 28, 2024 | 98.85 | 99.16 | 98.85 | 99.14 | 99.14 | 5,900 |
Mar 27, 2024 | 97.56 | 98.63 | 97.56 | 98.62 | 98.62 | 5,800 |
Mar 26, 2024 | 97.70 | 97.70 | 97.18 | 97.18 | 97.18 | 6,700 |
Mar 25, 2024 | 97.49 | 97.67 | 97.39 | 97.39 | 97.39 | 5,100 |
Mar 22, 2024 | 98.21 | 98.21 | 97.44 | 97.54 | 97.54 | 13,300 |
Mar 21, 2024 | 97.73 | 98.15 | 97.73 | 98.08 | 98.08 | 11,900 |
Mar 20, 2024 | 96.37 | 97.29 | 96.37 | 97.17 | 97.17 | 7,200 |
Mar 19, 2024 | 0.26 Dividend | |||||
Mar 19, 2024 | 95.43 | 96.43 | 95.43 | 96.43 | 96.43 | 29,100 |
Mar 18, 2024 | 96.18 | 96.20 | 95.86 | 95.89 | 95.64 | 21,700 |
Mar 15, 2024 | 95.94 | 96.19 | 95.78 | 95.81 | 95.56 | 18,100 |
Mar 14, 2024 | 96.69 | 96.79 | 95.25 | 95.72 | 95.46 | 8,400 |
Mar 13, 2024 | 96.63 | 97.07 | 96.63 | 96.86 | 96.60 | 20,900 |
Mar 12, 2024 | 96.50 | 96.60 | 96.12 | 96.60 | 96.34 | 8,700 |
Mar 11, 2024 | 96.03 | 96.28 | 95.76 | 96.24 | 95.98 | 8,100 |
Mar 8, 2024 | 96.86 | 96.86 | 96.12 | 96.27 | 96.02 | 9,000 |
Mar 7, 2024 | 96.19 | 96.50 | 96.19 | 96.45 | 96.20 | 6,000 |
Mar 6, 2024 | 95.70 | 95.99 | 95.38 | 95.56 | 95.31 | 15,400 |
Mar 5, 2024 | 95.81 | 95.86 | 94.92 | 95.22 | 94.97 | 8,200 |
Mar 4, 2024 | 95.23 | 95.76 | 95.23 | 95.57 | 95.31 | 20,200 |
Mar 1, 2024 | 94.80 | 95.10 | 94.56 | 95.10 | 94.85 | 24,200 |
Feb 29, 2024 | 94.63 | 94.72 | 94.23 | 94.68 | 94.43 | 7,000 |
Feb 28, 2024 | 93.79 | 94.32 | 93.79 | 94.02 | 93.77 | 23,400 |
Feb 27, 2024 | 93.91 | 94.07 | 93.83 | 94.07 | 93.82 | 8,800 |
Feb 26, 2024 | 93.88 | 94.10 | 93.63 | 93.71 | 93.46 | 23,700 |
Feb 23, 2024 | 93.79 | 94.11 | 93.79 | 93.98 | 93.73 | 11,300 |
Feb 22, 2024 | 93.15 | 93.74 | 93.15 | 93.55 | 93.30 | 18,700 |
Feb 21, 2024 | 92.19 | 92.73 | 92.19 | 92.73 | 92.48 | 31,900 |
Feb 20, 2024 | 92.00 | 92.61 | 92.00 | 92.30 | 92.06 | 25,700 |
Feb 16, 2024 | 92.47 | 93.16 | 92.47 | 92.63 | 92.38 | 9,500 |
Feb 15, 2024 | 92.11 | 92.99 | 92.11 | 92.93 | 92.68 | 9,600 |
Feb 14, 2024 | 91.41 | 91.72 | 91.06 | 91.54 | 91.30 | 9,800 |
Feb 13, 2024 | 90.74 | 91.07 | 90.08 | 90.72 | 90.47 | 10,000 |
Feb 12, 2024 | 91.75 | 92.62 | 91.75 | 92.45 | 92.21 | 17,200 |
Feb 9, 2024 | 91.39 | 91.64 | 91.18 | 91.64 | 91.40 | 5,700 |
Feb 8, 2024 | 91.13 | 91.37 | 90.78 | 91.33 | 91.09 | 7,900 |
Feb 7, 2024 | 91.23 | 91.30 | 90.78 | 91.01 | 90.77 | 6,300 |
Feb 6, 2024 | 90.46 | 91.12 | 90.46 | 91.04 | 90.80 | 8,300 |
Feb 5, 2024 | 90.71 | 90.81 | 89.99 | 90.50 | 90.26 | 8,100 |
Feb 2, 2024 | 91.13 | 91.81 | 90.71 | 91.48 | 91.24 | 31,400 |
Feb 1, 2024 | 90.84 | 91.67 | 90.29 | 91.65 | 91.41 | 18,600 |
Jan 31, 2024 | 91.80 | 91.97 | 90.58 | 90.58 | 90.34 | 8,500 |
Jan 30, 2024 | 91.77 | 92.23 | 91.76 | 91.93 | 91.69 | 24,500 |
Jan 29, 2024 | 91.43 | 91.96 | 91.10 | 91.90 | 91.65 | 11,700 |
Jan 26, 2024 | 91.56 | 91.65 | 91.24 | 91.38 | 91.14 | 17,400 |
Jan 25, 2024 | 91.03 | 91.27 | 90.53 | 91.27 | 91.03 | 15,100 |
Jan 24, 2024 | 91.71 | 91.71 | 90.31 | 90.43 | 90.19 | 10,900 |
Jan 23, 2024 | 91.77 | 91.77 | 90.79 | 90.96 | 90.72 | 28,100 |
Jan 22, 2024 | 91.50 | 91.50 | 90.98 | 91.32 | 91.08 | 20,000 |
Jan 19, 2024 | 90.11 | 90.61 | 89.75 | 90.52 | 90.28 | 11,300 |
Jan 18, 2024 | 89.75 | 89.95 | 89.30 | 89.95 | 89.71 | 4,800 |
Jan 17, 2024 | 89.54 | 90.26 | 89.35 | 89.62 | 89.38 | 9,500 |
Jan 16, 2024 | 90.39 | 90.51 | 90.11 | 90.30 | 90.06 | 8,300 |
Jan 12, 2024 | 90.89 | 91.11 | 90.71 | 90.98 | 90.73 | 5,400 |
Jan 11, 2024 | 91.28 | 91.28 | 90.38 | 91.09 | 90.85 | 8,000 |
Jan 10, 2024 | 91.60 | 91.60 | 91.00 | 91.37 | 91.12 | 8,300 |
Jan 9, 2024 | 90.98 | 91.45 | 90.98 | 91.33 | 91.08 | 7,600 |
Jan 8, 2024 | 90.66 | 91.77 | 90.66 | 91.69 | 91.45 | 7,800 |
Jan 5, 2024 | 90.63 | 91.41 | 90.25 | 90.83 | 90.59 | 6,200 |
Jan 4, 2024 | 91.07 | 91.07 | 90.46 | 90.48 | 90.24 | 7,900 |
Jan 3, 2024 | 91.36 | 91.36 | 90.74 | 90.74 | 90.49 | 8,100 |
Jan 2, 2024 | 91.54 | 92.46 | 91.54 | 92.07 | 91.82 | 6,700 |
Dec 29, 2023 | 92.32 | 92.32 | 91.73 | 91.88 | 91.63 | 5,500 |
Dec 28, 2023 | 92.41 | 92.48 | 92.24 | 92.33 | 92.08 | 12,200 |
Dec 27, 2023 | 92.77 | 92.77 | 92.14 | 92.19 | 91.94 | 7,300 |
Dec 26, 2023 | 91.82 | 92.49 | 91.82 | 92.28 | 92.03 | 5,800 |
Dec 22, 2023 | 91.59 | 92.05 | 91.59 | 91.62 | 91.38 | 9,400 |
Dec 21, 2023 | 90.99 | 91.25 | 90.67 | 91.25 | 91.00 | 14,300 |
Dec 20, 2023 | 91.33 | 91.91 | 90.37 | 90.37 | 90.13 | 8,600 |
Dec 19, 2023 | 0.66 Dividend | |||||
Dec 19, 2023 | 91.37 | 91.66 | 91.29 | 91.66 | 91.41 | 9,600 |
Dec 18, 2023 | 92.14 | 92.14 | 91.51 | 91.56 | 90.66 | 9,300 |
Dec 15, 2023 | 92.28 | 92.28 | 91.20 | 91.48 | 90.58 | 16,700 |
Dec 14, 2023 | 91.87 | 92.73 | 91.87 | 92.32 | 91.40 | 11,100 |
Dec 13, 2023 | 88.87 | 90.86 | 88.72 | 90.86 | 89.97 | 6,000 |
Dec 12, 2023 | 89.10 | 89.10 | 88.60 | 88.82 | 87.94 | 10,700 |
Dec 11, 2023 | 88.28 | 88.92 | 88.28 | 88.88 | 88.00 | 11,500 |
Dec 8, 2023 | 88.01 | 88.52 | 88.00 | 88.29 | 87.42 | 11,600 |
Dec 7, 2023 | 88.13 | 88.13 | 87.72 | 88.03 | 87.16 | 6,700 |
Dec 6, 2023 | 88.22 | 88.57 | 87.60 | 87.60 | 86.73 | 14,100 |
Dec 5, 2023 | 88.43 | 88.43 | 87.65 | 87.68 | 86.81 | 10,200 |
Dec 4, 2023 | 88.02 | 88.69 | 88.02 | 88.69 | 87.82 | 5,500 |
Dec 1, 2023 | 86.80 | 88.35 | 86.80 | 88.35 | 87.47 | 7,100 |
Nov 30, 2023 | 86.40 | 86.84 | 86.40 | 86.84 | 85.98 | 5,100 |
Nov 29, 2023 | 86.54 | 86.58 | 86.16 | 86.16 | 85.31 | 8,300 |
Nov 28, 2023 | 86.03 | 86.35 | 85.91 | 85.99 | 85.14 | 10,100 |
Nov 27, 2023 | 86.33 | 86.39 | 85.85 | 86.25 | 85.40 | 10,100 |
Nov 24, 2023 | 86.28 | 86.46 | 86.28 | 86.38 | 85.52 | 1,400 |
Nov 22, 2023 | 85.82 | 86.23 | 85.76 | 86.08 | 85.23 | 9,800 |
Nov 21, 2023 | 85.75 | 85.79 | 85.56 | 85.61 | 84.77 | 25,800 |
Nov 20, 2023 | 85.54 | 85.99 | 85.54 | 85.78 | 84.93 | 20,300 |
Nov 17, 2023 | 85.53 | 85.69 | 85.37 | 85.69 | 84.84 | 8,800 |
Nov 16, 2023 | 85.58 | 85.80 | 84.92 | 84.99 | 84.15 | 10,200 |
Nov 15, 2023 | 85.57 | 86.22 | 85.57 | 85.64 | 84.80 | 9,900 |
Nov 14, 2023 | 84.36 | 85.62 | 84.36 | 85.31 | 84.46 | 10,400 |
Nov 13, 2023 | 82.66 | 82.97 | 82.62 | 82.72 | 81.91 | 11,300 |
Nov 10, 2023 | 82.59 | 82.96 | 82.12 | 82.89 | 82.07 | 11,700 |
Nov 9, 2023 | 83.43 | 83.43 | 82.08 | 82.15 | 81.34 | 10,400 |
Nov 8, 2023 | 83.44 | 83.44 | 82.71 | 82.93 | 82.11 | 47,900 |
Nov 7, 2023 | 83.27 | 83.46 | 83.14 | 83.17 | 82.35 | 14,500 |
Nov 6, 2023 | 84.12 | 84.12 | 83.35 | 83.53 | 82.70 | 16,700 |
Nov 3, 2023 | 84.35 | 84.65 | 84.16 | 84.24 | 83.41 | 7,900 |
Nov 2, 2023 | 81.63 | 82.87 | 81.63 | 82.86 | 82.05 | 11,600 |
Nov 1, 2023 | 80.31 | 81.13 | 80.31 | 81.03 | 80.23 | 17,500 |
Oct 31, 2023 | 79.92 | 80.71 | 79.92 | 80.44 | 79.65 | 15,200 |
Oct 30, 2023 | 79.75 | 80.17 | 79.24 | 79.82 | 79.03 | 16,800 |
Oct 27, 2023 | 80.72 | 80.72 | 79.21 | 79.30 | 78.52 | 16,800 |
Oct 26, 2023 | 80.38 | 80.70 | 80.13 | 80.34 | 79.55 | 10,200 |
Oct 25, 2023 | 80.55 | 80.57 | 79.84 | 79.93 | 79.14 | 17,100 |
Oct 24, 2023 | 80.55 | 80.90 | 80.45 | 80.79 | 79.99 | 9,400 |
Oct 23, 2023 | 80.81 | 80.96 | 80.18 | 80.18 | 79.39 | 8,300 |
Oct 20, 2023 | 81.91 | 81.91 | 81.00 | 81.00 | 80.20 | 130,200 |
Oct 19, 2023 | 83.03 | 83.28 | 81.82 | 81.95 | 81.14 | 9,800 |
Oct 18, 2023 | 83.93 | 83.93 | 82.88 | 83.04 | 82.22 | 10,300 |
Oct 17, 2023 | 83.30 | 84.60 | 83.30 | 84.25 | 83.42 | 11,700 |
Oct 16, 2023 | 83.10 | 83.83 | 83.06 | 83.67 | 82.84 | 14,800 |
Oct 13, 2023 | 83.63 | 83.63 | 82.41 | 82.71 | 81.89 | 7,200 |
Oct 12, 2023 | 83.96 | 83.96 | 82.20 | 82.64 | 81.82 | 32,200 |
Oct 11, 2023 | 84.08 | 84.20 | 83.37 | 84.04 | 83.21 | 17,600 |
Oct 10, 2023 | 83.34 | 84.18 | 83.34 | 83.82 | 82.99 | 7,100 |
Oct 9, 2023 | 81.99 | 83.21 | 81.99 | 83.18 | 82.36 | 12,800 |
Oct 6, 2023 | 81.31 | 82.65 | 80.91 | 82.27 | 81.45 | 8,500 |
Oct 5, 2023 | 81.63 | 81.94 | 81.34 | 81.64 | 80.83 | 31,600 |
Oct 4, 2023 | 82.63 | 82.63 | 80.78 | 81.94 | 81.13 | 12,100 |
Oct 3, 2023 | 81.97 | 82.02 | 81.08 | 81.57 | 80.76 | 14,100 |
Oct 2, 2023 | 83.49 | 83.49 | 82.04 | 82.39 | 81.57 | 17,600 |
Sep 29, 2023 | 84.40 | 84.40 | 83.48 | 83.65 | 82.82 | 6,700 |
Sep 28, 2023 | 83.50 | 84.10 | 83.50 | 83.92 | 83.09 | 11,400 |
Sep 27, 2023 | 83.59 | 83.68 | 82.93 | 83.26 | 82.43 | 9,200 |
Sep 26, 2023 | 84.12 | 84.12 | 83.14 | 83.14 | 82.32 | 13,800 |
Sep 25, 2023 | 84.31 | 84.54 | 84.10 | 84.41 | 83.57 | 10,500 |
Sep 22, 2023 | 85.54 | 85.54 | 84.16 | 84.20 | 83.37 | 15,400 |
Sep 21, 2023 | 85.40 | 85.40 | 84.18 | 84.18 | 83.35 | 13,900 |
Sep 20, 2023 | 87.18 | 87.18 | 85.72 | 85.74 | 84.89 | 11,900 |
Sep 19, 2023 | 0.41 Dividend | |||||
Sep 19, 2023 | 87.20 | 87.20 | 85.80 | 86.12 | 85.27 | 13,000 |
Sep 18, 2023 | 86.57 | 86.78 | 86.52 | 86.53 | 85.27 | 11,600 |
Sep 15, 2023 | 86.96 | 86.96 | 86.54 | 86.58 | 85.32 | 10,500 |
Sep 14, 2023 | 87.79 | 87.79 | 86.98 | 87.35 | 86.08 | 11,300 |
Sep 13, 2023 | 86.74 | 86.74 | 85.96 | 86.30 | 85.05 | 8,700 |
Sep 12, 2023 | 86.65 | 86.95 | 86.65 | 86.68 | 85.42 | 27,300 |
Sep 11, 2023 | 87.28 | 87.28 | 86.68 | 86.68 | 85.42 | 8,600 |
Sep 8, 2023 | 87.72 | 87.72 | 86.70 | 86.81 | 85.54 | 23,300 |
Sep 7, 2023 | 86.80 | 86.85 | 86.40 | 86.69 | 85.43 | 13,000 |
Sep 6, 2023 | 87.25 | 87.41 | 86.74 | 87.05 | 85.78 | 10,300 |
Sep 5, 2023 | 88.73 | 88.73 | 87.35 | 87.35 | 86.07 | 10,900 |
Sep 1, 2023 | 88.90 | 88.90 | 88.64 | 88.85 | 87.56 | 4,500 |
Aug 31, 2023 | 88.66 | 88.85 | 88.41 | 88.41 | 87.12 | 7,700 |
Aug 30, 2023 | 88.42 | 88.82 | 88.42 | 88.55 | 87.26 | 10,900 |
Aug 29, 2023 | 87.36 | 88.46 | 87.36 | 88.45 | 87.16 | 12,200 |
Aug 28, 2023 | 87.13 | 87.74 | 87.13 | 87.41 | 86.14 | 11,200 |
Aug 25, 2023 | 86.71 | 87.06 | 86.17 | 86.73 | 85.47 | 7,000 |
Aug 24, 2023 | 86.80 | 87.50 | 86.43 | 86.43 | 85.17 | 25,300 |
Aug 23, 2023 | 86.68 | 87.07 | 86.46 | 86.88 | 85.61 | 29,500 |
Aug 22, 2023 | 86.56 | 86.58 | 86.28 | 86.37 | 85.11 | 24,100 |
Aug 21, 2023 | 86.69 | 86.89 | 86.20 | 86.73 | 85.47 | 28,300 |
Aug 18, 2023 | 86.05 | 86.93 | 86.05 | 86.78 | 85.51 | 7,100 |
Aug 17, 2023 | 87.49 | 87.74 | 86.56 | 86.58 | 85.32 | 11,100 |
Aug 16, 2023 | 87.93 | 88.05 | 87.27 | 87.29 | 86.01 | 15,900 |
Aug 15, 2023 | 88.55 | 88.55 | 87.89 | 87.97 | 86.69 | 11,700 |
Aug 14, 2023 | 89.27 | 89.27 | 88.75 | 89.07 | 87.77 | 12,400 |
Aug 11, 2023 | 88.76 | 89.40 | 88.76 | 89.16 | 87.86 | 10,400 |
Aug 10, 2023 | 89.74 | 90.19 | 89.07 | 89.11 | 87.81 | 13,200 |
Aug 9, 2023 | 90.23 | 90.23 | 89.36 | 89.48 | 88.18 | 21,400 |
Aug 8, 2023 | 88.88 | 89.64 | 88.77 | 89.57 | 88.26 | 32,300 |
Aug 7, 2023 | 89.70 | 90.06 | 89.70 | 90.02 | 88.71 | 5,300 |
Aug 4, 2023 | 90.10 | 90.42 | 89.36 | 89.36 | 88.05 | 18,800 |
Aug 3, 2023 | 89.90 | 89.95 | 89.47 | 89.87 | 88.56 | 13,700 |
Aug 2, 2023 | 90.13 | 90.45 | 90.05 | 90.10 | 88.79 | 14,500 |
Aug 1, 2023 | 90.51 | 90.94 | 90.35 | 90.74 | 89.42 | 14,400 |
Jul 31, 2023 | 90.93 | 91.13 | 90.65 | 90.84 | 89.52 | 11,600 |
Jul 28, 2023 | 90.80 | 90.88 | 90.22 | 90.58 | 89.26 | 6,500 |
Jul 27, 2023 | 91.51 | 91.51 | 90.15 | 90.18 | 88.86 | 19,200 |
Jul 26, 2023 | 91.07 | 91.23 | 90.93 | 91.13 | 89.80 | 11,600 |
Jul 25, 2023 | 90.73 | 91.46 | 90.73 | 91.18 | 89.85 | 28,600 |
Jul 24, 2023 | 90.83 | 91.12 | 90.65 | 90.91 | 89.59 | 93,700 |
Jul 21, 2023 | 91.15 | 91.15 | 90.71 | 90.83 | 89.51 | 20,000 |
Jul 20, 2023 | 90.93 | 90.99 | 90.49 | 90.82 | 89.49 | 10,900 |
Jul 19, 2023 | 90.59 | 90.96 | 90.49 | 90.96 | 89.63 | 12,400 |
Jul 18, 2023 | 89.73 | 90.61 | 89.73 | 90.37 | 89.05 | 9,500 |
Jul 17, 2023 | 89.58 | 89.98 | 89.20 | 89.80 | 88.49 | 6,000 |
Jul 14, 2023 | 90.47 | 90.47 | 89.39 | 89.51 | 88.21 | 9,100 |
Jul 13, 2023 | 90.59 | 90.59 | 90.15 | 90.37 | 89.06 | 8,000 |
Jul 12, 2023 | 90.02 | 90.42 | 89.97 | 90.10 | 88.79 | 8,700 |
Jul 11, 2023 | 88.69 | 89.51 | 88.69 | 89.51 | 88.20 | 8,600 |
Jul 10, 2023 | 88.58 | 88.61 | 88.21 | 88.45 | 87.16 | 119,400 |
Jul 7, 2023 | 87.36 | 88.42 | 87.36 | 87.79 | 86.52 | 10,300 |
Jul 6, 2023 | 87.40 | 87.41 | 86.66 | 87.39 | 86.12 | 18,500 |
Jul 5, 2023 | 88.51 | 88.51 | 87.94 | 88.09 | 86.81 | 11,500 |
Jul 3, 2023 | 88.20 | 88.69 | 88.14 | 88.57 | 87.28 | 4,600 |
Jun 30, 2023 | 88.16 | 88.46 | 87.90 | 88.30 | 87.01 | 33,000 |
Jun 29, 2023 | 86.77 | 87.66 | 86.77 | 87.66 | 86.38 | 9,300 |
Jun 28, 2023 | 86.77 | 86.82 | 86.43 | 86.63 | 85.37 | 9,300 |
Jun 27, 2023 | 85.81 | 86.96 | 85.77 | 86.87 | 85.60 | 8,300 |
Jun 26, 2023 | 84.92 | 85.95 | 84.92 | 85.73 | 84.48 | 9,900 |
Jun 23, 2023 | 84.58 | 85.47 | 84.58 | 85.01 | 83.77 | 12,500 |
Jun 22, 2023 | 85.97 | 85.97 | 85.43 | 85.78 | 84.53 | 11,500 |
Jun 21, 2023 | 85.81 | 86.44 | 85.57 | 86.14 | 84.88 | 26,700 |
Jun 20, 2023 | 0.38 Dividend | |||||
Jun 20, 2023 | 86.52 | 86.69 | 86.00 | 86.14 | 84.88 | 11,300 |
Jun 16, 2023 | 88.43 | 88.43 | 87.15 | 87.20 | 85.56 | 15,800 |
Jun 15, 2023 | 87.43 | 87.45 | 86.52 | 87.33 | 85.69 | 21,600 |
Jun 14, 2023 | 87.00 | 87.33 | 86.14 | 86.52 | 84.89 | 14,100 |
Jun 13, 2023 | 86.17 | 86.97 | 86.17 | 86.77 | 85.14 | 11,600 |
Jun 12, 2023 | 85.57 | 85.97 | 85.41 | 85.91 | 84.30 | 8,500 |
Jun 9, 2023 | 85.96 | 85.96 | 85.40 | 85.64 | 84.03 | 9,800 |
Jun 8, 2023 | 86.19 | 86.19 | 85.54 | 85.92 | 84.30 | 8,700 |
Jun 7, 2023 | 85.22 | 86.27 | 85.13 | 86.14 | 84.52 | 71,100 |
Jun 6, 2023 | 84.25 | 85.09 | 84.25 | 85.07 | 83.47 | 23,200 |
Jun 5, 2023 | 84.75 | 86.09 | 84.15 | 84.38 | 82.79 | 11,500 |
Jun 2, 2023 | 83.72 | 84.78 | 83.53 | 84.71 | 83.12 | 10,700 |
Jun 1, 2023 | 82.21 | 82.79 | 82.05 | 82.60 | 81.05 | 12,300 |
May 31, 2023 | 82.51 | 82.63 | 81.84 | 82.21 | 80.66 | 11,000 |
May 30, 2023 | 83.36 | 83.36 | 82.81 | 82.90 | 81.34 | 11,400 |
May 26, 2023 | 82.58 | 83.23 | 82.58 | 83.21 | 81.64 | 18,600 |
May 25, 2023 | 82.52 | 82.75 | 82.26 | 82.56 | 81.01 | 10,100 |
May 24, 2023 | 83.07 | 83.07 | 82.45 | 82.62 | 81.07 | 13,800 |
May 23, 2023 | 84.00 | 84.26 | 83.43 | 83.54 | 81.97 | 12,700 |
May 22, 2023 | 84.34 | 84.50 | 83.95 | 84.31 | 82.72 | 12,000 |
May 19, 2023 | 84.82 | 84.88 | 83.98 | 84.03 | 82.45 | 14,600 |
May 18, 2023 | 83.80 | 84.51 | 83.58 | 84.51 | 82.92 | 21,900 |
May 17, 2023 | 83.28 | 84.06 | 83.19 | 83.82 | 82.24 | 12,500 |
May 16, 2023 | 84.09 | 84.09 | 82.82 | 82.82 | 81.26 | 13,700 |
May 15, 2023 | 84.03 | 84.36 | 83.67 | 84.29 | 82.70 | 8,000 |
May 12, 2023 | 84.07 | 84.07 | 83.27 | 83.89 | 82.31 | 12,000 |
May 11, 2023 | 83.96 | 83.96 | 83.34 | 83.68 | 82.10 | 16,600 |
May 10, 2023 | 84.81 | 84.81 | 83.69 | 84.17 | 82.59 | 14,900 |
May 9, 2023 | 84.12 | 84.33 | 83.87 | 84.14 | 82.55 | 14,200 |
May 8, 2023 | 84.76 | 84.76 | 84.21 | 84.42 | 82.83 | 11,000 |
May 5, 2023 | 84.33 | 84.85 | 84.17 | 84.61 | 83.02 | 10,300 |
May 4, 2023 | 84.01 | 84.01 | 83.10 | 83.46 | 81.89 | 10,000 |
May 3, 2023 | 84.95 | 85.47 | 84.36 | 84.36 | 82.77 | 7,700 |
May 2, 2023 | 85.90 | 85.90 | 83.85 | 84.76 | 83.16 | 15,400 |
May 1, 2023 | 85.91 | 86.44 | 85.91 | 86.16 | 84.54 | 9,000 |
Apr 28, 2023 | 85.02 | 85.97 | 85.02 | 85.92 | 84.30 | 5,300 |
Apr 27, 2023 | 84.17 | 85.10 | 83.89 | 84.95 | 83.35 | 12,100 |
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%