NYSEArca - Delayed Quote • USD
JPMorgan Diversified Return U.S. Equity ETF (JPUS)
At close: April 26 at 3:55 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 | 107.39 | 107.99 | 107.39 | 107.74 | 107.74 | 8,100 |
Apr 25, 2024 | 106.97 | 107.81 | 106.94 | 107.72 | 107.72 | 6,500 |
Apr 24, 2024 | 107.94 | 108.18 | 107.72 | 108.18 | 108.18 | 7,800 |
Apr 23, 2024 | 107.42 | 108.16 | 107.42 | 107.96 | 107.96 | 5,000 |
Apr 22, 2024 | 106.61 | 107.49 | 106.61 | 107.06 | 107.06 | 17,000 |
Apr 19, 2024 | 106.41 | 106.46 | 106.07 | 106.35 | 106.35 | 6,900 |
Apr 18, 2024 | 106.24 | 106.29 | 105.58 | 105.81 | 105.81 | 6,400 |
Apr 17, 2024 | 106.30 | 106.30 | 105.53 | 105.76 | 105.76 | 4,000 |
Apr 16, 2024 | 105.77 | 106.19 | 105.72 | 105.97 | 105.97 | 5,500 |
Apr 15, 2024 | 108.39 | 108.39 | 106.09 | 106.51 | 106.51 | 19,100 |
Apr 12, 2024 | 107.83 | 107.83 | 107.22 | 107.27 | 107.27 | 3,300 |
Apr 11, 2024 | 108.79 | 108.90 | 108.14 | 108.78 | 108.78 | 3,100 |
Apr 10, 2024 | 109.61 | 109.61 | 108.43 | 108.92 | 108.92 | 5,200 |
Apr 9, 2024 | 110.42 | 110.51 | 109.94 | 110.51 | 110.51 | 6,800 |
Apr 8, 2024 | 110.67 | 110.67 | 110.36 | 110.36 | 110.36 | 5,900 |
Apr 5, 2024 | 109.67 | 110.46 | 109.67 | 110.38 | 110.38 | 4,400 |
Apr 4, 2024 | 111.31 | 111.48 | 109.70 | 109.70 | 109.70 | 3,200 |
Apr 3, 2024 | 110.37 | 110.92 | 110.37 | 110.75 | 110.75 | 4,800 |
Apr 2, 2024 | 110.78 | 110.78 | 110.30 | 110.52 | 110.52 | 10,700 |
Apr 1, 2024 | 111.96 | 111.96 | 111.29 | 111.39 | 111.39 | 7,900 |
Mar 28, 2024 | 111.58 | 112.00 | 111.58 | 112.00 | 112.00 | 4,000 |
Mar 27, 2024 | 110.33 | 111.40 | 110.33 | 111.40 | 111.40 | 5,100 |
Mar 26, 2024 | 110.49 | 110.50 | 109.90 | 109.90 | 109.90 | 8,100 |
Mar 25, 2024 | 110.55 | 110.61 | 110.17 | 110.18 | 110.18 | 5,200 |
Mar 22, 2024 | 110.77 | 110.77 | 110.38 | 110.56 | 110.56 | 7,500 |
Mar 21, 2024 | 110.60 | 111.04 | 110.60 | 110.98 | 110.98 | 9,400 |
Mar 20, 2024 | 109.52 | 110.21 | 109.52 | 110.20 | 110.20 | 2,800 |
Mar 19, 2024 | 0.38 Dividend | |||||
Mar 19, 2024 | 108.73 | 109.42 | 108.73 | 109.42 | 109.42 | 3,000 |
Mar 18, 2024 | 109.30 | 109.45 | 109.01 | 109.01 | 108.64 | 4,500 |
Mar 15, 2024 | 108.48 | 109.06 | 108.48 | 108.76 | 108.38 | 3,900 |
Mar 14, 2024 | 109.53 | 109.55 | 108.65 | 108.70 | 108.32 | 4,300 |
Mar 13, 2024 | 109.41 | 109.80 | 109.41 | 109.56 | 109.18 | 2,900 |
Mar 12, 2024 | 108.70 | 109.39 | 108.70 | 109.34 | 108.96 | 2,800 |
Mar 11, 2024 | 108.52 | 108.81 | 108.52 | 108.80 | 108.42 | 3,900 |
Mar 8, 2024 | 109.15 | 109.15 | 108.74 | 108.79 | 108.42 | 3,500 |
Mar 7, 2024 | 108.55 | 108.94 | 108.55 | 108.94 | 108.56 | 12,400 |
Mar 6, 2024 | 108.01 | 108.44 | 107.97 | 108.25 | 107.87 | 7,300 |
Mar 5, 2024 | 107.95 | 108.19 | 107.24 | 107.56 | 107.18 | 6,300 |
Mar 4, 2024 | 107.42 | 108.08 | 107.42 | 107.97 | 107.60 | 24,600 |
Mar 1, 2024 | 107.24 | 107.56 | 107.19 | 107.56 | 107.19 | 6,400 |
Feb 29, 2024 | 106.71 | 107.06 | 106.43 | 107.06 | 106.69 | 5,000 |
Feb 28, 2024 | 106.43 | 106.64 | 106.35 | 106.44 | 106.07 | 9,800 |
Feb 27, 2024 | 106.35 | 106.46 | 106.15 | 106.46 | 106.09 | 7,500 |
Feb 26, 2024 | 106.24 | 106.25 | 106.13 | 106.13 | 105.76 | 2,500 |
Feb 23, 2024 | 106.41 | 106.55 | 106.41 | 106.50 | 106.13 | 1,300 |
Feb 22, 2024 | 105.26 | 106.13 | 105.26 | 106.13 | 105.76 | 13,000 |
Feb 21, 2024 | 104.73 | 105.13 | 104.55 | 105.13 | 104.76 | 4,500 |
Feb 20, 2024 | 104.62 | 104.81 | 104.41 | 104.46 | 104.09 | 10,000 |
Feb 16, 2024 | 104.77 | 105.38 | 104.77 | 104.81 | 104.44 | 2,000 |
Feb 15, 2024 | 105.12 | 105.19 | 105.02 | 105.16 | 104.79 | 3,000 |
Feb 14, 2024 | 103.70 | 103.97 | 103.16 | 103.97 | 103.61 | 3,500 |
Feb 13, 2024 | 103.38 | 103.38 | 102.43 | 103.05 | 102.69 | 9,800 |
Feb 12, 2024 | 104.37 | 104.80 | 104.37 | 104.66 | 104.29 | 3,300 |
Feb 9, 2024 | 103.68 | 103.94 | 103.68 | 103.94 | 103.58 | 3,000 |
Feb 8, 2024 | 103.42 | 103.67 | 103.27 | 103.67 | 103.31 | 5,000 |
Feb 7, 2024 | 103.21 | 103.73 | 103.21 | 103.61 | 103.25 | 5,600 |
Feb 6, 2024 | 103.00 | 103.42 | 103.00 | 103.32 | 102.97 | 4,600 |
Feb 5, 2024 | 102.66 | 103.28 | 102.66 | 103.02 | 102.66 | 7,400 |
Feb 2, 2024 | 103.80 | 104.22 | 103.18 | 103.96 | 103.59 | 3,900 |
Feb 1, 2024 | 102.81 | 104.07 | 102.81 | 104.06 | 103.70 | 5,200 |
Jan 31, 2024 | 103.71 | 103.97 | 102.88 | 102.88 | 102.52 | 4,800 |
Jan 30, 2024 | 103.46 | 104.21 | 103.46 | 104.09 | 103.73 | 4,200 |
Jan 29, 2024 | 103.30 | 103.70 | 103.15 | 103.67 | 103.31 | 10,200 |
Jan 26, 2024 | 103.08 | 103.37 | 103.06 | 103.25 | 102.89 | 8,000 |
Jan 25, 2024 | 102.75 | 103.02 | 102.36 | 103.02 | 102.66 | 3,900 |
Jan 24, 2024 | 102.82 | 102.82 | 102.02 | 102.02 | 101.66 | 2,400 |
Jan 23, 2024 | 102.45 | 102.69 | 102.38 | 102.68 | 102.32 | 3,300 |
Jan 22, 2024 | 102.32 | 102.83 | 102.32 | 102.70 | 102.34 | 15,800 |
Jan 19, 2024 | 101.68 | 102.35 | 101.43 | 102.25 | 101.89 | 225,300 |
Jan 18, 2024 | 101.28 | 101.57 | 100.85 | 101.57 | 101.21 | 7,800 |
Jan 17, 2024 | 101.19 | 101.68 | 100.92 | 101.27 | 100.92 | 5,400 |
Jan 16, 2024 | 102.39 | 102.39 | 101.70 | 101.89 | 101.53 | 10,700 |
Jan 12, 2024 | 103.12 | 103.12 | 102.33 | 102.57 | 102.21 | 10,100 |
Jan 11, 2024 | 102.76 | 102.76 | 101.78 | 102.46 | 102.10 | 10,900 |
Jan 10, 2024 | 102.70 | 102.84 | 102.47 | 102.67 | 102.31 | 5,700 |
Jan 9, 2024 | 102.47 | 102.73 | 102.40 | 102.69 | 102.33 | 13,200 |
Jan 8, 2024 | 102.07 | 103.07 | 102.07 | 103.07 | 102.71 | 6,200 |
Jan 5, 2024 | 101.66 | 102.57 | 101.66 | 102.12 | 101.77 | 4,900 |
Jan 4, 2024 | 102.49 | 102.49 | 101.86 | 101.86 | 101.51 | 8,900 |
Jan 3, 2024 | 102.47 | 102.60 | 101.98 | 102.10 | 101.74 | 11,300 |
Jan 2, 2024 | 102.51 | 103.41 | 102.51 | 103.12 | 102.76 | 4,400 |
Dec 29, 2023 | 102.62 | 102.81 | 102.49 | 102.72 | 102.37 | 13,900 |
Dec 28, 2023 | 103.15 | 103.15 | 102.96 | 103.03 | 102.67 | 6,300 |
Dec 27, 2023 | 102.88 | 103.03 | 102.72 | 102.94 | 102.58 | 6,000 |
Dec 26, 2023 | 102.39 | 102.86 | 102.38 | 102.82 | 102.47 | 4,300 |
Dec 22, 2023 | 102.09 | 102.53 | 102.09 | 102.24 | 101.88 | 4,900 |
Dec 21, 2023 | 101.49 | 101.87 | 101.09 | 101.87 | 101.51 | 11,700 |
Dec 20, 2023 | 102.37 | 102.50 | 100.95 | 100.96 | 100.61 | 8,100 |
Dec 19, 2023 | 0.80 Dividend | |||||
Dec 19, 2023 | 101.95 | 102.46 | 101.95 | 102.46 | 102.11 | 21,500 |
Dec 18, 2023 | 102.62 | 102.73 | 102.56 | 102.61 | 101.45 | 5,800 |
Dec 15, 2023 | 102.61 | 102.61 | 102.00 | 102.35 | 101.20 | 7,400 |
Dec 14, 2023 | 102.76 | 103.60 | 102.76 | 103.13 | 101.97 | 19,100 |
Dec 13, 2023 | 100.09 | 102.15 | 100.05 | 102.14 | 100.99 | 7,000 |
Dec 12, 2023 | 99.96 | 100.21 | 99.71 | 100.05 | 98.92 | 31,200 |
Dec 11, 2023 | 99.77 | 100.08 | 99.77 | 100.07 | 98.94 | 5,600 |
Dec 8, 2023 | 99.16 | 99.42 | 98.90 | 99.26 | 98.14 | 6,200 |
Dec 7, 2023 | 98.93 | 99.10 | 98.62 | 99.01 | 97.90 | 12,900 |
Dec 6, 2023 | 99.40 | 99.40 | 98.55 | 98.55 | 97.44 | 9,600 |
Dec 5, 2023 | 99.45 | 99.45 | 98.69 | 98.70 | 97.59 | 11,400 |
Dec 4, 2023 | 99.03 | 99.61 | 99.03 | 99.57 | 98.45 | 61,000 |
Dec 1, 2023 | 98.52 | 99.44 | 98.46 | 99.44 | 98.32 | 6,300 |
Nov 30, 2023 | 97.36 | 98.13 | 97.36 | 98.13 | 97.03 | 9,500 |
Nov 29, 2023 | 97.82 | 97.92 | 97.21 | 97.28 | 96.19 | 11,400 |
Nov 28, 2023 | 97.50 | 97.64 | 97.19 | 97.29 | 96.19 | 8,200 |
Nov 27, 2023 | 97.51 | 97.52 | 97.36 | 97.44 | 96.34 | 21,500 |
Nov 24, 2023 | 97.43 | 97.63 | 97.43 | 97.61 | 96.51 | 2,500 |
Nov 22, 2023 | 97.00 | 97.42 | 97.00 | 97.35 | 96.26 | 9,500 |
Nov 21, 2023 | 96.72 | 96.92 | 96.72 | 96.87 | 95.78 | 4,900 |
Nov 20, 2023 | 96.78 | 97.22 | 96.74 | 97.04 | 95.95 | 13,300 |
Nov 17, 2023 | 96.58 | 96.77 | 96.52 | 96.72 | 95.64 | 11,300 |
Nov 16, 2023 | 96.42 | 96.42 | 96.06 | 96.26 | 95.18 | 6,700 |
Nov 15, 2023 | 96.71 | 97.06 | 96.61 | 96.67 | 95.58 | 4,500 |
Nov 14, 2023 | 96.16 | 96.68 | 96.16 | 96.43 | 95.34 | 10,600 |
Nov 13, 2023 | 93.82 | 94.31 | 93.82 | 94.08 | 93.02 | 5,600 |
Nov 10, 2023 | 93.56 | 94.25 | 93.42 | 94.25 | 93.19 | 56,300 |
Nov 9, 2023 | 94.17 | 94.17 | 93.32 | 93.34 | 92.29 | 18,000 |
Nov 8, 2023 | 94.20 | 94.20 | 93.77 | 94.04 | 92.98 | 21,500 |
Nov 7, 2023 | 94.33 | 94.49 | 94.24 | 94.25 | 93.18 | 12,900 |
Nov 6, 2023 | 95.25 | 95.25 | 94.54 | 94.62 | 93.56 | 4,300 |
Nov 3, 2023 | 95.28 | 95.55 | 95.17 | 95.17 | 94.10 | 2,600 |
Nov 2, 2023 | 92.56 | 94.02 | 92.56 | 93.96 | 92.91 | 14,200 |
Nov 1, 2023 | 91.26 | 92.12 | 91.17 | 92.04 | 91.00 | 25,600 |
Oct 31, 2023 | 90.71 | 91.38 | 90.49 | 91.34 | 90.31 | 14,000 |
Oct 30, 2023 | 90.17 | 90.68 | 89.85 | 90.52 | 89.50 | 31,600 |
Oct 27, 2023 | 90.89 | 90.89 | 89.59 | 89.72 | 88.71 | 13,100 |
Oct 26, 2023 | 90.92 | 91.36 | 90.73 | 90.90 | 89.87 | 13,600 |
Oct 25, 2023 | 91.16 | 91.34 | 90.80 | 90.85 | 89.83 | 8,500 |
Oct 24, 2023 | 91.63 | 91.77 | 91.16 | 91.58 | 90.55 | 8,400 |
Oct 23, 2023 | 90.96 | 91.79 | 90.86 | 90.86 | 89.84 | 11,100 |
Oct 20, 2023 | 92.39 | 92.44 | 91.57 | 91.62 | 90.59 | 15,600 |
Oct 19, 2023 | 93.82 | 93.82 | 92.61 | 92.61 | 91.57 | 12,900 |
Oct 18, 2023 | 94.53 | 94.53 | 93.60 | 93.67 | 92.62 | 4,600 |
Oct 17, 2023 | 93.89 | 95.09 | 93.89 | 94.79 | 93.72 | 7,900 |
Oct 16, 2023 | 93.59 | 94.47 | 93.59 | 94.39 | 93.33 | 6,400 |
Oct 13, 2023 | 93.50 | 93.55 | 93.10 | 93.21 | 92.16 | 4,400 |
Oct 12, 2023 | 93.53 | 93.63 | 92.96 | 93.11 | 92.07 | 4,300 |
Oct 11, 2023 | 94.22 | 94.43 | 93.79 | 94.43 | 93.37 | 8,200 |
Oct 10, 2023 | 93.62 | 94.60 | 93.62 | 94.19 | 93.13 | 6,400 |
Oct 9, 2023 | 92.71 | 93.50 | 92.60 | 93.44 | 92.39 | 4,600 |
Oct 6, 2023 | 91.05 | 93.06 | 91.05 | 92.59 | 91.54 | 18,300 |
Oct 5, 2023 | 92.16 | 92.16 | 91.58 | 91.96 | 90.92 | 8,200 |
Oct 4, 2023 | 91.86 | 92.17 | 91.63 | 92.16 | 91.12 | 29,800 |
Oct 3, 2023 | 92.01 | 92.01 | 91.35 | 91.72 | 90.68 | 10,900 |
Oct 2, 2023 | 93.74 | 93.74 | 92.53 | 92.69 | 91.65 | 3,300 |
Sep 29, 2023 | 94.81 | 94.81 | 93.89 | 93.93 | 92.87 | 5,800 |
Sep 28, 2023 | 93.74 | 94.54 | 93.74 | 94.27 | 93.21 | 10,900 |
Sep 27, 2023 | 94.02 | 94.13 | 93.41 | 93.77 | 92.71 | 5,400 |
Sep 26, 2023 | 94.79 | 94.79 | 93.69 | 93.76 | 92.70 | 9,500 |
Sep 25, 2023 | 94.74 | 95.12 | 94.69 | 95.11 | 94.04 | 74,400 |
Sep 22, 2023 | 95.52 | 95.52 | 94.80 | 94.80 | 93.73 | 8,000 |
Sep 21, 2023 | 95.74 | 95.92 | 95.20 | 95.20 | 94.13 | 85,900 |
Sep 20, 2023 | 97.00 | 97.42 | 96.50 | 96.50 | 95.42 | 3,700 |
Sep 19, 2023 | 0.58 Dividend | |||||
Sep 19, 2023 | 96.70 | 96.87 | 96.43 | 96.76 | 95.68 | 8,300 |
Sep 18, 2023 | 97.39 | 97.64 | 97.19 | 97.43 | 95.77 | 18,500 |
Sep 15, 2023 | 97.99 | 98.07 | 97.37 | 97.39 | 95.73 | 4,900 |
Sep 14, 2023 | 98.05 | 98.35 | 98.02 | 98.35 | 96.67 | 6,500 |
Sep 13, 2023 | 97.46 | 97.46 | 96.89 | 97.16 | 95.50 | 10,900 |
Sep 12, 2023 | 97.33 | 97.67 | 97.29 | 97.40 | 95.74 | 7,900 |
Sep 11, 2023 | 97.96 | 97.96 | 97.49 | 97.50 | 95.83 | 2,600 |
Sep 8, 2023 | 97.47 | 97.64 | 97.26 | 97.39 | 95.73 | 7,500 |
Sep 7, 2023 | 96.97 | 97.38 | 96.91 | 97.19 | 95.53 | 4,300 |
Sep 6, 2023 | 97.29 | 97.34 | 96.99 | 97.30 | 95.64 | 7,500 |
Sep 5, 2023 | 98.13 | 98.13 | 97.60 | 97.60 | 95.93 | 81,100 |
Sep 1, 2023 | 99.01 | 99.33 | 98.72 | 98.89 | 97.20 | 8,500 |
Aug 31, 2023 | 99.21 | 99.21 | 98.59 | 98.59 | 96.90 | 3,800 |
Aug 30, 2023 | 98.65 | 98.92 | 98.65 | 98.82 | 97.13 | 3,400 |
Aug 29, 2023 | 97.88 | 98.64 | 97.82 | 98.64 | 96.95 | 6,300 |
Aug 28, 2023 | 97.48 | 97.77 | 97.36 | 97.65 | 95.98 | 4,600 |
Aug 25, 2023 | 96.48 | 97.10 | 96.38 | 97.07 | 95.41 | 3,400 |
Aug 24, 2023 | 97.40 | 97.40 | 96.66 | 96.67 | 95.02 | 6,300 |
Aug 23, 2023 | 96.76 | 97.32 | 96.76 | 97.25 | 95.59 | 9,600 |
Aug 22, 2023 | 96.75 | 96.84 | 96.60 | 96.69 | 95.04 | 3,300 |
Aug 21, 2023 | 97.31 | 97.31 | 96.51 | 97.13 | 95.47 | 13,600 |
Aug 18, 2023 | 97.01 | 97.17 | 97.00 | 97.16 | 95.50 | 14,600 |
Aug 17, 2023 | 97.83 | 97.93 | 96.91 | 96.91 | 95.25 | 3,300 |
Aug 16, 2023 | 98.39 | 98.39 | 97.44 | 97.44 | 95.77 | 9,600 |
Aug 15, 2023 | 98.66 | 98.66 | 98.11 | 98.11 | 96.43 | 2,700 |
Aug 14, 2023 | 99.49 | 99.49 | 99.17 | 99.31 | 97.61 | 4,900 |
Aug 11, 2023 | 98.93 | 99.52 | 98.93 | 99.35 | 97.65 | 3,400 |
Aug 10, 2023 | 100.04 | 100.04 | 99.25 | 99.32 | 97.62 | 2,600 |
Aug 9, 2023 | 99.91 | 99.97 | 99.53 | 99.53 | 97.83 | 5,000 |
Aug 8, 2023 | 98.89 | 99.64 | 98.89 | 99.64 | 97.94 | 4,900 |
Aug 7, 2023 | 99.71 | 99.99 | 99.71 | 99.98 | 98.27 | 2,400 |
Aug 4, 2023 | 99.69 | 100.24 | 99.15 | 99.15 | 97.46 | 5,300 |
Aug 3, 2023 | 99.96 | 99.98 | 99.31 | 99.74 | 98.04 | 7,900 |
Aug 2, 2023 | 100.43 | 100.43 | 99.93 | 100.02 | 98.31 | 22,800 |
Aug 1, 2023 | 100.49 | 100.81 | 100.36 | 100.61 | 98.89 | 10,000 |
Jul 31, 2023 | 100.66 | 100.76 | 100.50 | 100.76 | 99.04 | 2,600 |
Jul 28, 2023 | 100.62 | 100.62 | 100.34 | 100.57 | 98.85 | 2,500 |
Jul 27, 2023 | 101.25 | 101.29 | 100.03 | 100.15 | 98.44 | 3,800 |
Jul 26, 2023 | 100.77 | 101.16 | 100.76 | 100.92 | 99.20 | 2,900 |
Jul 25, 2023 | 100.54 | 101.17 | 100.54 | 100.98 | 99.26 | 14,300 |
Jul 24, 2023 | 100.59 | 100.94 | 100.56 | 100.72 | 99.00 | 5,100 |
Jul 21, 2023 | 100.48 | 100.62 | 100.45 | 100.48 | 98.76 | 6,000 |
Jul 20, 2023 | 99.87 | 100.29 | 99.74 | 100.24 | 98.53 | 2,900 |
Jul 19, 2023 | 99.92 | 100.07 | 99.76 | 100.00 | 98.29 | 6,700 |
Jul 18, 2023 | 98.75 | 99.66 | 98.75 | 99.40 | 97.70 | 5,100 |
Jul 17, 2023 | 98.80 | 98.95 | 98.42 | 98.78 | 97.09 | 6,900 |
Jul 14, 2023 | 99.55 | 99.55 | 98.54 | 98.75 | 97.06 | 4,100 |
Jul 13, 2023 | 99.13 | 99.42 | 99.03 | 99.38 | 97.68 | 16,400 |
Jul 12, 2023 | 99.17 | 99.23 | 98.97 | 98.97 | 97.28 | 3,000 |
Jul 11, 2023 | 97.86 | 98.46 | 97.86 | 98.46 | 96.78 | 8,500 |
Jul 10, 2023 | 96.92 | 97.75 | 96.92 | 97.49 | 95.82 | 3,300 |
Jul 7, 2023 | 96.50 | 97.75 | 96.50 | 96.96 | 95.30 | 8,300 |
Jul 6, 2023 | 96.83 | 96.87 | 96.26 | 96.86 | 95.20 | 15,000 |
Jul 5, 2023 | 97.52 | 97.83 | 97.52 | 97.61 | 95.95 | 9,900 |
Jul 3, 2023 | 97.50 | 98.10 | 97.50 | 98.04 | 96.37 | 4,800 |
Jun 30, 2023 | 97.42 | 97.85 | 97.40 | 97.77 | 96.10 | 162,300 |
Jun 29, 2023 | 96.21 | 96.94 | 96.21 | 96.90 | 95.24 | 9,600 |
Jun 28, 2023 | 96.61 | 96.61 | 95.81 | 96.11 | 94.47 | 40,100 |
Jun 27, 2023 | 96.04 | 96.60 | 95.96 | 96.49 | 94.84 | 4,700 |
Jun 26, 2023 | 95.24 | 95.54 | 95.20 | 95.44 | 93.81 | 2,600 |
Jun 23, 2023 | 95.56 | 95.56 | 94.78 | 94.78 | 93.16 | 2,400 |
Jun 22, 2023 | 95.64 | 95.64 | 95.27 | 95.49 | 93.86 | 7,800 |
Jun 21, 2023 | 96.05 | 96.07 | 95.85 | 95.85 | 94.22 | 4,400 |
Jun 20, 2023 | 0.59 Dividend | |||||
Jun 20, 2023 | 96.96 | 96.96 | 95.80 | 95.92 | 94.28 | 25,200 |
Jun 16, 2023 | 97.88 | 97.88 | 97.38 | 97.42 | 95.18 | 8,000 |
Jun 15, 2023 | 97.20 | 97.59 | 97.17 | 97.46 | 95.21 | 4,500 |
Jun 14, 2023 | 96.87 | 97.14 | 96.04 | 96.36 | 94.14 | 46,800 |
Jun 13, 2023 | 96.02 | 96.75 | 96.02 | 96.60 | 94.37 | 120,700 |
Jun 12, 2023 | 95.47 | 95.86 | 95.31 | 95.73 | 93.53 | 4,900 |
Jun 9, 2023 | 95.48 | 95.57 | 95.22 | 95.33 | 93.14 | 6,400 |
Jun 8, 2023 | 95.24 | 95.62 | 95.16 | 95.59 | 93.38 | 13,600 |
Jun 7, 2023 | 94.71 | 95.70 | 94.71 | 95.60 | 93.40 | 35,600 |
Jun 6, 2023 | 94.08 | 94.70 | 94.08 | 94.66 | 92.48 | 19,300 |
Jun 5, 2023 | 94.72 | 94.72 | 94.16 | 94.20 | 92.03 | 9,000 |
Jun 2, 2023 | 94.21 | 94.60 | 94.21 | 94.55 | 92.37 | 5,000 |
Jun 1, 2023 | 92.28 | 92.69 | 91.74 | 92.42 | 90.29 | 8,400 |
May 31, 2023 | 92.18 | 92.18 | 91.66 | 91.99 | 89.87 | 14,800 |
May 30, 2023 | 93.12 | 93.12 | 92.50 | 92.58 | 90.45 | 15,700 |
May 26, 2023 | 92.52 | 92.90 | 92.44 | 92.90 | 90.76 | 13,400 |
May 25, 2023 | 92.33 | 92.50 | 91.76 | 92.27 | 90.14 | 26,100 |
May 24, 2023 | 92.99 | 92.99 | 92.29 | 92.38 | 90.25 | 8,500 |
May 23, 2023 | 93.82 | 94.17 | 93.34 | 93.34 | 91.19 | 14,600 |
May 22, 2023 | 93.96 | 94.43 | 93.96 | 94.08 | 91.91 | 19,600 |
May 19, 2023 | 94.66 | 94.71 | 94.07 | 94.22 | 92.05 | 21,100 |
May 18, 2023 | 93.53 | 94.46 | 93.53 | 94.45 | 92.28 | 11,000 |
May 17, 2023 | 92.96 | 94.04 | 92.96 | 93.95 | 91.78 | 15,800 |
May 16, 2023 | 93.56 | 93.56 | 93.04 | 93.04 | 90.89 | 2,900 |
May 15, 2023 | 94.05 | 94.34 | 93.96 | 94.20 | 92.03 | 6,700 |
May 12, 2023 | 93.86 | 93.98 | 93.48 | 93.98 | 91.81 | 3,000 |
May 11, 2023 | 94.28 | 94.28 | 93.50 | 93.84 | 91.68 | 14,200 |
May 10, 2023 | 95.03 | 95.03 | 94.06 | 94.45 | 92.28 | 5,000 |
May 9, 2023 | 94.27 | 94.71 | 94.27 | 94.45 | 92.28 | 5,600 |
May 8, 2023 | 95.18 | 95.18 | 94.55 | 94.68 | 92.50 | 6,300 |
May 5, 2023 | 94.34 | 95.13 | 94.34 | 94.88 | 92.69 | 5,600 |
May 4, 2023 | 94.04 | 94.04 | 93.11 | 93.39 | 91.24 | 16,900 |
May 3, 2023 | 95.27 | 95.42 | 94.23 | 94.25 | 92.07 | 10,000 |
May 2, 2023 | 95.77 | 95.77 | 94.17 | 94.96 | 92.77 | 26,300 |
May 1, 2023 | 96.17 | 96.52 | 96.17 | 96.26 | 94.04 | 5,000 |
Apr 28, 2023 | 95.24 | 96.09 | 95.24 | 96.09 | 93.87 | 2,600 |
Apr 27, 2023 | 94.06 | 95.33 | 94.06 | 95.26 | 93.06 | 6,500 |
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%