NYSEArca - Delayed Quote • USD
Goldman Sachs JUST U.S. Large Cap Equity ETF (JUST)
At close: April 26 at 2:48 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 | 72.69 | 73.39 | 73.14 | 73.14 | 73.14 | 2,499 |
Apr 25, 2024 | 71.63 | 72.25 | 71.63 | 72.25 | 72.25 | 1,900 |
Apr 24, 2024 | 72.54 | 72.69 | 72.20 | 72.50 | 72.50 | 3,800 |
Apr 23, 2024 | 72.02 | 72.56 | 72.02 | 72.46 | 72.46 | 6,100 |
Apr 22, 2024 | 71.91 | 71.95 | 71.61 | 71.61 | 71.61 | 800 |
Apr 19, 2024 | 71.35 | 71.43 | 70.73 | 70.91 | 70.91 | 6,300 |
Apr 18, 2024 | 71.51 | 71.54 | 71.42 | 71.50 | 71.50 | 4,900 |
Apr 17, 2024 | 72.18 | 72.18 | 71.61 | 71.71 | 71.71 | 3,300 |
Apr 16, 2024 | 72.14 | 72.38 | 71.93 | 71.97 | 71.97 | 12,100 |
Apr 15, 2024 | 73.19 | 73.44 | 72.04 | 72.25 | 72.25 | 3,000 |
Apr 12, 2024 | 73.36 | 73.52 | 72.92 | 72.96 | 72.96 | 3,600 |
Apr 11, 2024 | 73.69 | 74.33 | 73.51 | 74.21 | 74.21 | 4,600 |
Apr 10, 2024 | 73.81 | 73.83 | 73.25 | 73.58 | 73.58 | 1,500 |
Apr 9, 2024 | 74.18 | 74.30 | 73.57 | 74.14 | 74.14 | 39,100 |
Apr 8, 2024 | 74.11 | 74.34 | 74.04 | 74.13 | 74.13 | 13,600 |
Apr 5, 2024 | 73.44 | 74.32 | 73.44 | 74.11 | 74.11 | 8,600 |
Apr 4, 2024 | 74.75 | 74.82 | 73.37 | 73.37 | 73.37 | 15,800 |
Apr 3, 2024 | 74.03 | 74.52 | 74.03 | 74.28 | 74.28 | 13,100 |
Apr 2, 2024 | 74.13 | 74.24 | 73.97 | 74.22 | 74.22 | 4,500 |
Apr 1, 2024 | 74.94 | 74.94 | 74.61 | 74.77 | 74.77 | 3,900 |
Mar 28, 2024 | 74.92 | 75.05 | 74.83 | 75.05 | 75.05 | 3,700 |
Mar 27, 2024 | 74.56 | 74.76 | 74.30 | 74.76 | 74.76 | 3,200 |
Mar 26, 2024 | 74.50 | 74.54 | 74.28 | 74.28 | 74.28 | 4,000 |
Mar 25, 2024 | 74.39 | 74.50 | 74.29 | 74.36 | 74.36 | 2,400 |
Mar 22, 2024 | 0.22 Dividend | |||||
Mar 22, 2024 | 74.66 | 74.74 | 74.56 | 74.60 | 74.60 | 2,800 |
Mar 21, 2024 | 75.01 | 75.06 | 74.86 | 74.92 | 74.70 | 7,200 |
Mar 20, 2024 | 73.85 | 74.57 | 73.85 | 74.53 | 74.30 | 6,700 |
Mar 19, 2024 | 73.37 | 73.96 | 73.32 | 73.96 | 73.74 | 6,200 |
Mar 18, 2024 | 73.68 | 73.85 | 73.47 | 73.47 | 73.26 | 4,800 |
Mar 15, 2024 | 72.93 | 73.29 | 72.93 | 73.07 | 72.86 | 4,000 |
Mar 14, 2024 | 73.86 | 73.86 | 73.24 | 73.55 | 73.33 | 2,000 |
Mar 13, 2024 | 73.74 | 73.87 | 73.63 | 73.63 | 73.41 | 5,200 |
Mar 12, 2024 | 73.24 | 73.72 | 73.24 | 73.65 | 73.43 | 18,500 |
Mar 11, 2024 | 72.85 | 73.04 | 72.76 | 72.98 | 72.76 | 2,200 |
Mar 8, 2024 | 73.61 | 73.85 | 72.98 | 73.09 | 72.88 | 2,700 |
Mar 7, 2024 | 73.41 | 73.67 | 73.41 | 73.55 | 73.34 | 4,200 |
Mar 6, 2024 | 72.85 | 73.08 | 72.62 | 72.84 | 72.63 | 31,500 |
Mar 5, 2024 | 72.68 | 72.68 | 72.22 | 72.46 | 72.24 | 2,600 |
Mar 4, 2024 | 73.14 | 73.47 | 73.14 | 73.17 | 72.95 | 4,400 |
Mar 1, 2024 | 72.61 | 73.27 | 72.61 | 73.27 | 73.05 | 7,700 |
Feb 29, 2024 | 72.32 | 72.69 | 72.32 | 72.69 | 72.48 | 12,100 |
Feb 28, 2024 | 71.98 | 72.23 | 71.98 | 72.15 | 71.94 | 8,200 |
Feb 27, 2024 | 72.23 | 72.32 | 72.19 | 72.32 | 72.10 | 1,800 |
Feb 26, 2024 | 72.58 | 72.58 | 72.18 | 72.20 | 71.99 | 5,500 |
Feb 23, 2024 | 72.82 | 72.82 | 72.48 | 72.58 | 72.36 | 3,200 |
Feb 22, 2024 | 71.85 | 72.49 | 71.85 | 72.46 | 72.24 | 3,300 |
Feb 21, 2024 | 70.75 | 70.96 | 70.59 | 70.96 | 70.75 | 3,100 |
Feb 20, 2024 | 70.97 | 70.99 | 70.74 | 70.85 | 70.64 | 4,000 |
Feb 16, 2024 | 71.68 | 71.81 | 71.37 | 71.37 | 71.16 | 8,000 |
Feb 15, 2024 | 71.36 | 71.69 | 71.31 | 71.68 | 71.47 | 32,500 |
Feb 14, 2024 | 71.02 | 71.24 | 70.80 | 71.24 | 71.03 | 3,800 |
Feb 13, 2024 | 70.66 | 70.94 | 70.18 | 70.60 | 70.39 | 9,300 |
Feb 12, 2024 | 71.62 | 71.96 | 71.60 | 71.67 | 71.46 | 4,800 |
Feb 9, 2024 | 71.39 | 71.71 | 71.39 | 71.71 | 71.50 | 3,300 |
Feb 8, 2024 | 71.17 | 71.38 | 71.15 | 71.26 | 71.05 | 5,600 |
Feb 7, 2024 | 70.80 | 71.37 | 70.80 | 71.21 | 71.00 | 10,000 |
Feb 6, 2024 | 70.55 | 70.62 | 70.38 | 70.59 | 70.38 | 10,900 |
Feb 5, 2024 | 70.57 | 70.68 | 70.13 | 70.52 | 70.31 | 5,600 |
Feb 2, 2024 | 70.32 | 70.96 | 70.29 | 70.63 | 70.42 | 4,400 |
Feb 1, 2024 | 69.50 | 70.04 | 69.40 | 70.04 | 69.83 | 10,500 |
Jan 31, 2024 | 70.04 | 70.05 | 69.35 | 69.36 | 69.16 | 3,300 |
Jan 30, 2024 | 70.37 | 70.37 | 70.18 | 70.28 | 70.07 | 3,500 |
Jan 29, 2024 | 69.80 | 70.40 | 69.80 | 70.33 | 70.12 | 5,000 |
Jan 26, 2024 | 69.82 | 69.82 | 69.79 | 69.82 | 69.61 | 1,000 |
Jan 25, 2024 | 69.70 | 69.96 | 69.52 | 69.85 | 69.64 | 6,000 |
Jan 24, 2024 | 69.74 | 69.90 | 69.43 | 69.43 | 69.22 | 10,600 |
Jan 23, 2024 | 69.33 | 69.48 | 69.19 | 69.46 | 69.25 | 23,200 |
Jan 22, 2024 | 69.23 | 69.33 | 69.22 | 69.27 | 69.06 | 5,400 |
Jan 19, 2024 | 68.46 | 69.08 | 68.44 | 69.06 | 68.86 | 10,500 |
Jan 18, 2024 | 67.84 | 68.23 | 67.73 | 68.23 | 68.03 | 13,300 |
Jan 17, 2024 | 67.72 | 67.72 | 67.38 | 67.65 | 67.45 | 1,300 |
Jan 16, 2024 | 67.88 | 68.08 | 67.68 | 67.96 | 67.75 | 14,000 |
Jan 12, 2024 | 68.38 | 68.38 | 68.12 | 68.32 | 68.11 | 1,100 |
Jan 11, 2024 | 67.82 | 68.21 | 67.79 | 68.19 | 67.99 | 10,100 |
Jan 10, 2024 | 67.99 | 68.29 | 67.82 | 68.15 | 67.95 | 6,600 |
Jan 9, 2024 | 67.62 | 67.90 | 67.61 | 67.82 | 67.62 | 6,200 |
Jan 8, 2024 | 67.35 | 67.86 | 67.35 | 67.86 | 67.66 | 4,500 |
Jan 5, 2024 | 67.23 | 67.33 | 66.78 | 66.93 | 66.73 | 23,400 |
Jan 4, 2024 | 67.10 | 67.36 | 66.91 | 66.92 | 66.72 | 16,600 |
Jan 3, 2024 | 67.17 | 67.31 | 66.99 | 67.02 | 66.82 | 4,000 |
Jan 2, 2024 | 67.45 | 67.68 | 67.39 | 67.53 | 67.33 | 2,700 |
Dec 29, 2023 | 68.08 | 68.11 | 67.94 | 67.97 | 67.77 | 2,700 |
Dec 28, 2023 | 68.30 | 68.30 | 68.14 | 68.14 | 67.94 | 4,700 |
Dec 27, 2023 | 67.98 | 68.01 | 67.95 | 68.01 | 67.81 | 3,300 |
Dec 26, 2023 | 0.27 Dividend | |||||
Dec 26, 2023 | 67.81 | 68.11 | 67.81 | 67.98 | 67.77 | 6,400 |
Dec 22, 2023 | 68.12 | 68.17 | 67.74 | 67.99 | 67.52 | 7,400 |
Dec 21, 2023 | 67.50 | 67.88 | 67.39 | 67.88 | 67.41 | 1,900 |
Dec 20, 2023 | 67.92 | 68.29 | 67.29 | 67.29 | 66.83 | 7,700 |
Dec 19, 2023 | 67.78 | 68.18 | 67.78 | 68.17 | 67.70 | 22,100 |
Dec 18, 2023 | 67.71 | 67.94 | 67.71 | 67.88 | 67.41 | 6,100 |
Dec 15, 2023 | 67.70 | 67.70 | 67.41 | 67.64 | 67.17 | 10,200 |
Dec 14, 2023 | 67.58 | 67.78 | 67.48 | 67.55 | 67.08 | 3,400 |
Dec 13, 2023 | 66.45 | 67.36 | 66.45 | 67.36 | 66.89 | 3,400 |
Dec 12, 2023 | 66.25 | 66.53 | 66.25 | 66.47 | 66.01 | 2,600 |
Dec 11, 2023 | 65.94 | 66.21 | 65.92 | 66.21 | 65.75 | 6,000 |
Dec 8, 2023 | 65.66 | 66.00 | 65.66 | 65.96 | 65.50 | 3,900 |
Dec 7, 2023 | 65.44 | 65.73 | 65.44 | 65.67 | 65.21 | 2,000 |
Dec 6, 2023 | 65.35 | 65.39 | 65.10 | 65.12 | 64.67 | 4,000 |
Dec 5, 2023 | 65.29 | 65.49 | 65.23 | 65.40 | 64.94 | 8,100 |
Dec 4, 2023 | 65.36 | 65.45 | 65.24 | 65.45 | 65.00 | 1,500 |
Dec 1, 2023 | 65.24 | 65.79 | 65.24 | 65.79 | 65.33 | 5,500 |
Nov 30, 2023 | 65.07 | 65.34 | 64.93 | 65.34 | 64.89 | 5,500 |
Nov 29, 2023 | 65.44 | 65.44 | 65.08 | 65.13 | 64.68 | 9,700 |
Nov 28, 2023 | 64.79 | 65.17 | 64.79 | 65.00 | 64.55 | 3,800 |
Nov 27, 2023 | 64.85 | 65.04 | 64.85 | 64.99 | 64.54 | 2,000 |
Nov 24, 2023 | 65.09 | 65.09 | 65.02 | 65.04 | 64.59 | 6,700 |
Nov 22, 2023 | 64.98 | 65.06 | 64.93 | 65.06 | 64.61 | 5,400 |
Nov 21, 2023 | 64.82 | 65.88 | 64.64 | 64.83 | 64.38 | 3,700 |
Nov 20, 2023 | 64.56 | 65.03 | 64.56 | 64.89 | 64.43 | 3,700 |
Nov 17, 2023 | 64.48 | 64.48 | 64.26 | 64.44 | 63.99 | 245,800 |
Nov 16, 2023 | 64.29 | 64.30 | 64.29 | 64.30 | 63.85 | 500 |
Nov 15, 2023 | 64.29 | 64.32 | 64.21 | 64.23 | 63.78 | 1,100 |
Nov 14, 2023 | 63.84 | 64.28 | 63.84 | 64.08 | 63.64 | 9,200 |
Nov 13, 2023 | 62.76 | 63.01 | 62.76 | 62.87 | 62.43 | 11,400 |
Nov 10, 2023 | 62.24 | 62.99 | 62.18 | 62.99 | 62.55 | 4,600 |
Nov 9, 2023 | 62.58 | 62.63 | 62.02 | 62.02 | 61.59 | 4,600 |
Nov 8, 2023 | 62.65 | 62.65 | 62.24 | 62.47 | 62.04 | 6,500 |
Nov 7, 2023 | 62.28 | 62.55 | 62.28 | 62.42 | 61.99 | 7,100 |
Nov 6, 2023 | 62.15 | 62.30 | 62.09 | 62.23 | 61.80 | 8,700 |
Nov 3, 2023 | 61.96 | 62.31 | 61.91 | 62.11 | 61.68 | 6,100 |
Nov 2, 2023 | 61.05 | 61.55 | 61.00 | 61.55 | 61.12 | 6,500 |
Nov 1, 2023 | 59.95 | 60.46 | 59.95 | 60.42 | 60.00 | 5,300 |
Oct 31, 2023 | 59.40 | 59.85 | 59.40 | 59.85 | 59.43 | 7,600 |
Oct 30, 2023 | 58.93 | 59.52 | 58.93 | 59.47 | 59.05 | 5,500 |
Oct 27, 2023 | 59.06 | 59.06 | 58.46 | 58.59 | 58.18 | 11,200 |
Oct 26, 2023 | 59.33 | 59.48 | 58.87 | 58.98 | 58.57 | 14,000 |
Oct 25, 2023 | 59.57 | 59.57 | 59.57 | 59.57 | 59.15 | 300 |
Oct 24, 2023 | 60.12 | 60.51 | 60.12 | 60.46 | 60.04 | 2,200 |
Oct 23, 2023 | 59.78 | 60.32 | 59.78 | 59.97 | 59.55 | 18,300 |
Oct 20, 2023 | 60.73 | 60.73 | 60.08 | 60.08 | 59.66 | 15,500 |
Oct 19, 2023 | 61.31 | 61.47 | 60.74 | 60.86 | 60.44 | 19,200 |
Oct 18, 2023 | 61.49 | 61.49 | 61.11 | 61.20 | 60.77 | 3,600 |
Oct 17, 2023 | 61.46 | 62.21 | 61.46 | 61.95 | 61.52 | 4,500 |
Oct 16, 2023 | 61.80 | 62.16 | 61.72 | 62.14 | 61.71 | 3,500 |
Oct 13, 2023 | 61.83 | 61.98 | 61.31 | 61.32 | 60.89 | 9,300 |
Oct 12, 2023 | 62.04 | 62.11 | 61.49 | 61.57 | 61.14 | 4,200 |
Oct 11, 2023 | 61.71 | 62.06 | 61.58 | 62.05 | 61.62 | 2,100 |
Oct 10, 2023 | 61.65 | 62.12 | 61.65 | 61.74 | 61.31 | 3,800 |
Oct 9, 2023 | 60.98 | 61.44 | 60.98 | 61.40 | 60.98 | 6,700 |
Oct 6, 2023 | 59.92 | 61.21 | 59.92 | 61.06 | 60.64 | 5,000 |
Oct 5, 2023 | 60.58 | 60.58 | 59.94 | 60.35 | 59.93 | 24,200 |
Oct 4, 2023 | 59.98 | 60.47 | 59.98 | 60.37 | 59.95 | 8,700 |
Oct 3, 2023 | 60.58 | 60.58 | 59.83 | 59.92 | 59.50 | 9,100 |
Oct 2, 2023 | 60.83 | 60.84 | 60.57 | 60.84 | 60.42 | 17,400 |
Sep 29, 2023 | 61.37 | 61.47 | 60.74 | 60.87 | 60.45 | 76,700 |
Sep 28, 2023 | 61.00 | 61.02 | 60.88 | 60.98 | 60.56 | 2,800 |
Sep 27, 2023 | 60.70 | 60.70 | 60.32 | 60.64 | 60.21 | 8,200 |
Sep 26, 2023 | 61.11 | 61.22 | 60.58 | 60.61 | 60.19 | 3,300 |
Sep 25, 2023 | 61.41 | 61.54 | 61.40 | 61.54 | 61.11 | 2,900 |
Sep 22, 2023 | 61.77 | 62.02 | 61.55 | 61.55 | 61.12 | 11,500 |
Sep 21, 2023 | 62.29 | 62.29 | 61.68 | 61.68 | 61.25 | 3,700 |
Sep 20, 2023 | 63.30 | 63.30 | 62.73 | 62.73 | 62.29 | 500 |
Sep 19, 2023 | 63.15 | 63.30 | 62.94 | 63.28 | 62.84 | 11,900 |
Sep 18, 2023 | 63.19 | 63.57 | 63.19 | 63.43 | 62.99 | 2,600 |
Sep 15, 2023 | 63.93 | 63.93 | 63.39 | 63.39 | 62.95 | 6,400 |
Sep 14, 2023 | 63.94 | 64.22 | 63.94 | 64.13 | 63.69 | 5,300 |
Sep 13, 2023 | 63.66 | 63.82 | 63.46 | 63.61 | 63.17 | 3,300 |
Sep 12, 2023 | 63.61 | 63.81 | 63.55 | 63.62 | 63.18 | 8,200 |
Sep 11, 2023 | 63.94 | 63.95 | 63.71 | 63.92 | 63.48 | 5,000 |
Sep 8, 2023 | 63.69 | 63.77 | 63.55 | 63.58 | 63.14 | 2,800 |
Sep 7, 2023 | 63.09 | 63.60 | 63.09 | 63.51 | 63.06 | 18,100 |
Sep 6, 2023 | 63.92 | 63.95 | 63.49 | 63.64 | 63.20 | 2,700 |
Sep 5, 2023 | 64.25 | 64.32 | 64.14 | 64.14 | 63.70 | 4,100 |
Sep 1, 2023 | 64.59 | 64.60 | 64.32 | 64.45 | 64.00 | 7,200 |
Aug 31, 2023 | 64.42 | 64.54 | 64.27 | 64.27 | 63.82 | 4,900 |
Aug 30, 2023 | 64.11 | 64.31 | 64.11 | 64.23 | 63.79 | 3,200 |
Aug 29, 2023 | 63.04 | 64.01 | 63.04 | 63.97 | 63.52 | 7,300 |
Aug 28, 2023 | 63.10 | 63.26 | 62.93 | 63.16 | 62.72 | 14,700 |
Aug 25, 2023 | 62.54 | 62.83 | 62.54 | 62.77 | 62.34 | 1,700 |
Aug 24, 2023 | 63.34 | 63.53 | 62.41 | 62.41 | 61.97 | 5,000 |
Aug 23, 2023 | 62.53 | 63.24 | 62.53 | 63.09 | 62.65 | 10,300 |
Aug 22, 2023 | 62.71 | 62.76 | 62.44 | 62.51 | 62.08 | 12,500 |
Aug 21, 2023 | 62.40 | 62.83 | 62.14 | 62.73 | 62.30 | 16,400 |
Aug 18, 2023 | 61.93 | 62.32 | 61.93 | 62.32 | 61.89 | 5,400 |
Aug 17, 2023 | 62.83 | 62.91 | 62.32 | 62.39 | 61.96 | 4,400 |
Aug 16, 2023 | 63.23 | 63.23 | 62.78 | 62.78 | 62.34 | 6,900 |
Aug 15, 2023 | 63.49 | 63.61 | 63.20 | 63.20 | 62.76 | 10,300 |
Aug 14, 2023 | 63.83 | 63.85 | 63.72 | 63.85 | 63.40 | 2,200 |
Aug 11, 2023 | 63.65 | 63.65 | 63.41 | 63.43 | 62.99 | 5,800 |
Aug 10, 2023 | 63.78 | 64.09 | 63.51 | 63.54 | 63.10 | 2,700 |
Aug 9, 2023 | 63.86 | 63.90 | 63.53 | 63.53 | 63.09 | 1,400 |
Aug 8, 2023 | 63.54 | 63.95 | 63.53 | 63.95 | 63.51 | 1,900 |
Aug 7, 2023 | 63.86 | 64.17 | 63.86 | 64.17 | 63.72 | 6,100 |
Aug 4, 2023 | 64.32 | 64.51 | 63.67 | 63.67 | 63.23 | 3,200 |
Aug 3, 2023 | 63.82 | 64.19 | 63.70 | 63.99 | 63.54 | 7,400 |
Aug 2, 2023 | 64.38 | 64.42 | 64.01 | 64.17 | 63.73 | 10,700 |
Aug 1, 2023 | 64.89 | 65.11 | 64.89 | 65.08 | 64.63 | 4,000 |
Jul 31, 2023 | 65.05 | 65.21 | 65.05 | 65.19 | 64.74 | 4,700 |
Jul 28, 2023 | 64.83 | 65.22 | 64.83 | 65.14 | 64.69 | 6,200 |
Jul 27, 2023 | 65.22 | 65.40 | 64.42 | 64.44 | 64.00 | 4,200 |
Jul 26, 2023 | 64.94 | 64.96 | 64.80 | 64.92 | 64.46 | 6,700 |
Jul 25, 2023 | 64.60 | 65.07 | 64.60 | 64.99 | 64.54 | 4,300 |
Jul 24, 2023 | 64.57 | 64.90 | 64.57 | 64.76 | 64.31 | 25,100 |
Jul 21, 2023 | 64.66 | 64.78 | 64.56 | 64.58 | 64.13 | 5,800 |
Jul 20, 2023 | 64.64 | 64.80 | 64.41 | 64.49 | 64.04 | 6,400 |
Jul 19, 2023 | 64.75 | 64.96 | 64.75 | 64.81 | 64.36 | 3,600 |
Jul 18, 2023 | 64.22 | 64.73 | 64.22 | 64.64 | 64.20 | 4,000 |
Jul 17, 2023 | 64.03 | 64.26 | 64.00 | 64.05 | 63.60 | 2,900 |
Jul 14, 2023 | 64.11 | 64.15 | 63.79 | 63.83 | 63.39 | 132,000 |
Jul 13, 2023 | 63.91 | 64.00 | 63.87 | 64.00 | 63.55 | 4,000 |
Jul 12, 2023 | 63.52 | 63.62 | 63.40 | 63.41 | 62.97 | 4,200 |
Jul 11, 2023 | 62.51 | 62.97 | 62.51 | 62.97 | 62.53 | 3,500 |
Jul 10, 2023 | 62.16 | 62.50 | 62.16 | 62.46 | 62.03 | 19,900 |
Jul 7, 2023 | 62.25 | 62.83 | 62.25 | 62.40 | 61.96 | 6,100 |
Jul 6, 2023 | 62.51 | 62.57 | 62.16 | 62.52 | 62.08 | 12,300 |
Jul 5, 2023 | 62.98 | 63.13 | 62.97 | 63.03 | 62.59 | 4,800 |
Jul 3, 2023 | 63.10 | 63.22 | 63.10 | 63.22 | 62.79 | 3,600 |
Jun 30, 2023 | 62.73 | 63.29 | 62.73 | 63.17 | 62.73 | 5,600 |
Jun 29, 2023 | 62.02 | 62.47 | 62.02 | 62.42 | 61.99 | 1,800 |
Jun 28, 2023 | 62.07 | 62.31 | 62.06 | 62.10 | 61.67 | 1,900 |
Jun 27, 2023 | 61.55 | 62.32 | 61.55 | 62.21 | 61.78 | 2,500 |
Jun 26, 2023 | 0.23 Dividend | |||||
Jun 26, 2023 | 61.71 | 61.89 | 61.58 | 61.58 | 61.15 | 45,500 |
Jun 23, 2023 | 61.90 | 62.19 | 61.90 | 62.01 | 61.35 | 5,300 |
Jun 22, 2023 | 61.97 | 62.42 | 61.97 | 62.42 | 61.75 | 8,500 |
Jun 21, 2023 | 62.25 | 62.50 | 62.22 | 62.25 | 61.59 | 7,300 |
Jun 20, 2023 | 62.49 | 62.64 | 62.35 | 62.57 | 61.90 | 6,000 |
Jun 16, 2023 | 63.64 | 63.64 | 62.87 | 62.87 | 62.20 | 6,400 |
Jun 15, 2023 | 62.27 | 63.32 | 62.26 | 63.19 | 62.52 | 9,200 |
Jun 14, 2023 | 62.22 | 62.61 | 62.22 | 62.38 | 61.71 | 3,700 |
Jun 13, 2023 | 62.49 | 62.49 | 62.17 | 62.30 | 61.64 | 2,900 |
Jun 12, 2023 | 61.49 | 61.96 | 61.48 | 61.86 | 61.20 | 6,600 |
Jun 9, 2023 | 61.34 | 61.69 | 61.33 | 61.39 | 60.74 | 6,000 |
Jun 8, 2023 | 61.00 | 61.38 | 60.88 | 61.38 | 60.73 | 3,200 |
Jun 7, 2023 | 61.24 | 61.34 | 60.99 | 60.99 | 60.34 | 4,900 |
Jun 6, 2023 | 60.98 | 61.33 | 60.98 | 61.33 | 60.68 | 10,500 |
Jun 5, 2023 | 61.46 | 61.47 | 61.07 | 61.10 | 60.45 | 5,800 |
Jun 2, 2023 | 61.10 | 61.36 | 61.10 | 61.34 | 60.69 | 4,500 |
Jun 1, 2023 | 59.73 | 60.45 | 59.73 | 60.34 | 59.70 | 1,500 |
May 31, 2023 | 59.66 | 59.85 | 59.66 | 59.79 | 59.15 | 3,600 |
May 30, 2023 | 60.27 | 60.44 | 59.98 | 60.08 | 59.45 | 9,800 |
May 26, 2023 | 59.33 | 60.19 | 59.33 | 60.19 | 59.55 | 6,100 |
May 25, 2023 | 59.28 | 59.47 | 59.02 | 59.36 | 58.73 | 5,000 |
May 24, 2023 | 58.96 | 58.97 | 58.68 | 58.87 | 58.24 | 8,100 |
May 23, 2023 | 59.55 | 59.84 | 59.22 | 59.22 | 58.59 | 3,400 |
May 22, 2023 | 59.80 | 60.03 | 59.80 | 59.87 | 59.23 | 5,700 |
May 19, 2023 | 59.98 | 60.16 | 59.81 | 59.92 | 59.29 | 7,700 |
May 18, 2023 | 59.31 | 60.06 | 59.31 | 60.06 | 59.43 | 15,400 |
May 17, 2023 | 59.06 | 59.47 | 58.90 | 59.47 | 58.84 | 2,100 |
May 16, 2023 | 58.85 | 59.00 | 58.81 | 58.81 | 58.18 | 3,700 |
May 15, 2023 | 58.88 | 59.15 | 58.81 | 59.11 | 58.49 | 4,000 |
May 12, 2023 | 59.01 | 59.15 | 58.59 | 58.97 | 58.34 | 10,600 |
May 11, 2023 | 58.81 | 59.08 | 58.81 | 59.05 | 58.42 | 3,600 |
May 10, 2023 | 59.30 | 59.33 | 58.69 | 59.16 | 58.53 | 4,200 |
May 9, 2023 | 58.90 | 58.99 | 58.83 | 58.88 | 58.26 | 14,900 |
May 8, 2023 | 59.07 | 59.17 | 58.97 | 59.11 | 58.48 | 5,600 |
May 5, 2023 | 58.49 | 59.08 | 58.49 | 59.08 | 58.45 | 2,300 |
May 4, 2023 | 57.94 | 58.20 | 57.93 | 57.93 | 57.31 | 1,500 |
May 3, 2023 | 58.89 | 59.21 | 58.35 | 58.36 | 57.74 | 3,700 |
May 2, 2023 | 58.67 | 58.87 | 58.57 | 58.87 | 58.24 | 2,800 |
May 1, 2023 | 59.63 | 59.63 | 59.44 | 59.49 | 58.86 | 10,000 |
Apr 28, 2023 | 58.83 | 59.49 | 58.83 | 59.49 | 58.86 | 6,100 |
Apr 27, 2023 | 58.31 | 59.09 | 58.31 | 59.08 | 58.45 | 4,400 |
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%