NYSEArca - Nasdaq Real Time Price • USD
Formidable Fortress ETF (KONG)
As of 9:42 AM 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 26, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 479 |
Apr 25, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 100 |
Apr 24, 2024 | 26.66 | 26.74 | 26.66 | 26.74 | 26.74 | 700 |
Apr 23, 2024 | 26.76 | 26.78 | 26.73 | 26.74 | 26.74 | 900 |
Apr 22, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 100 |
Apr 19, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
Apr 18, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
Apr 17, 2024 | 26.45 | 26.46 | 26.42 | 26.45 | 26.45 | 5,300 |
Apr 16, 2024 | 26.56 | 26.56 | 26.41 | 26.42 | 26.42 | 400 |
Apr 15, 2024 | 26.62 | 26.63 | 26.60 | 26.63 | 26.63 | 1,100 |
Apr 12, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 100 |
Apr 11, 2024 | 27.05 | 27.18 | 27.05 | 27.07 | 27.07 | 900 |
Apr 10, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
Apr 9, 2024 | 27.44 | 27.60 | 27.44 | 27.56 | 27.56 | 1,100 |
Apr 8, 2024 | 27.63 | 27.63 | 27.50 | 27.50 | 27.50 | 2,300 |
Apr 5, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 100 |
Apr 4, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
Apr 3, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 200 |
Apr 2, 2024 | 27.38 | 27.40 | 27.38 | 27.40 | 27.40 | 2,100 |
Apr 1, 2024 | 27.96 | 27.96 | 27.51 | 27.51 | 27.51 | 500 |
Mar 28, 2024 | 27.77 | 27.79 | 27.66 | 27.70 | 27.70 | 15,400 |
Mar 27, 2024 | 27.55 | 27.64 | 27.53 | 27.64 | 27.64 | 1,400 |
Mar 26, 2024 | 27.41 | 27.49 | 27.37 | 27.39 | 27.39 | 12,300 |
Mar 25, 2024 | 27.42 | 27.42 | 27.35 | 27.40 | 27.40 | 11,000 |
Mar 22, 2024 | 27.50 | 27.50 | 27.42 | 27.47 | 27.47 | 3,200 |
Mar 21, 2024 | 27.68 | 27.68 | 27.62 | 27.65 | 27.65 | 6,100 |
Mar 20, 2024 | 27.40 | 27.49 | 27.31 | 27.48 | 27.48 | 3,100 |
Mar 19, 2024 | 27.40 | 27.41 | 27.33 | 27.41 | 27.41 | 1,800 |
Mar 18, 2024 | 27.40 | 27.48 | 27.33 | 27.33 | 27.33 | 2,700 |
Mar 15, 2024 | 27.32 | 27.42 | 27.27 | 27.33 | 27.33 | 7,600 |
Mar 14, 2024 | 27.44 | 27.44 | 27.26 | 27.34 | 27.34 | 900 |
Mar 13, 2024 | 27.52 | 27.53 | 27.45 | 27.48 | 27.48 | 3,900 |
Mar 12, 2024 | 27.37 | 27.45 | 27.33 | 27.44 | 27.44 | 10,300 |
Mar 11, 2024 | 27.14 | 27.31 | 27.14 | 27.24 | 27.24 | 4,500 |
Mar 8, 2024 | 27.21 | 27.26 | 27.20 | 27.26 | 27.26 | 2,800 |
Mar 7, 2024 | 27.26 | 27.26 | 27.18 | 27.24 | 27.24 | 6,300 |
Mar 6, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 100 |
Mar 5, 2024 | 26.96 | 26.97 | 26.89 | 26.97 | 26.97 | 5,300 |
Mar 4, 2024 | 27.13 | 27.17 | 27.10 | 27.17 | 27.17 | 200 |
Mar 1, 2024 | 27.06 | 27.09 | 27.01 | 27.09 | 27.09 | 4,800 |
Feb 29, 2024 | 27.06 | 27.07 | 26.96 | 27.05 | 27.05 | 2,200 |
Feb 28, 2024 | 26.95 | 26.96 | 26.84 | 26.92 | 26.92 | 2,400 |
Feb 27, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 100 |
Feb 26, 2024 | 26.70 | 26.76 | 26.69 | 26.72 | 26.72 | 1,800 |
Feb 23, 2024 | 26.72 | 26.78 | 26.64 | 26.78 | 26.78 | 5,100 |
Feb 22, 2024 | 26.55 | 26.61 | 26.53 | 26.61 | 26.61 | 3,200 |
Feb 21, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 100 |
Feb 20, 2024 | 26.25 | 26.25 | 26.23 | 26.23 | 26.23 | 200 |
Feb 16, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 100 |
Feb 15, 2024 | 26.39 | 26.45 | 26.39 | 26.45 | 26.45 | 1,600 |
Feb 14, 2024 | 26.01 | 26.18 | 26.01 | 26.18 | 26.18 | 500 |
Feb 13, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 100 |
Feb 12, 2024 | 26.26 | 26.31 | 26.25 | 26.31 | 26.31 | 8,500 |
Feb 9, 2024 | 26.28 | 26.29 | 26.21 | 26.29 | 26.29 | 9,800 |
Feb 8, 2024 | 26.14 | 26.24 | 26.14 | 26.24 | 26.24 | 1,400 |
Feb 7, 2024 | 26.23 | 26.27 | 26.23 | 26.27 | 26.27 | 700 |
Feb 6, 2024 | 26.02 | 26.14 | 26.00 | 26.14 | 26.14 | 9,400 |
Feb 5, 2024 | 25.99 | 26.00 | 25.99 | 26.00 | 26.00 | 400 |
Feb 2, 2024 | 26.22 | 26.25 | 26.21 | 26.25 | 26.25 | 1,400 |
Feb 1, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 100 |
Jan 31, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 100 |
Jan 30, 2024 | 26.30 | 26.45 | 26.30 | 26.45 | 26.45 | 1,100 |
Jan 29, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 100 |
Jan 26, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
Jan 25, 2024 | 26.11 | 26.13 | 26.11 | 26.11 | 26.11 | 400 |
Jan 24, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
Jan 23, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
Jan 22, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 100 |
Jan 19, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
Jan 18, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
Jan 17, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
Jan 16, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 100 |
Jan 12, 2024 | 26.30 | 26.31 | 26.25 | 26.31 | 26.31 | 8,300 |
Jan 11, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
Jan 10, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
Jan 9, 2024 | 26.25 | 26.25 | 26.18 | 26.18 | 26.18 | 2,300 |
Jan 8, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
Jan 5, 2024 | 26.18 | 26.19 | 26.18 | 26.19 | 26.19 | 200 |
Jan 4, 2024 | 26.35 | 26.35 | 26.21 | 26.21 | 26.21 | 1,600 |
Jan 3, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 100 |
Jan 2, 2024 | 26.36 | 26.48 | 26.36 | 26.48 | 26.48 | 800 |
Dec 29, 2023 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 100 |
Dec 28, 2023 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 100 |
Dec 27, 2023 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 100 |
Dec 26, 2023 | 0.18 Dividend | |||||
Dec 26, 2023 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 100 |
Dec 22, 2023 | 26.60 | 26.60 | 26.58 | 26.58 | 26.39 | 100 |
Dec 21, 2023 | 26.37 | 26.39 | 26.35 | 26.39 | 26.21 | 500 |
Dec 20, 2023 | 26.55 | 26.55 | 26.26 | 26.26 | 26.08 | 900 |
Dec 19, 2023 | 26.56 | 26.56 | 26.56 | 26.56 | 26.37 | 100 |
Dec 18, 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 26.27 | 100 |
Dec 15, 2023 | 26.37 | 26.39 | 26.33 | 26.37 | 26.19 | 1,300 |
Dec 14, 2023 | 26.64 | 26.65 | 26.57 | 26.57 | 26.39 | 4,200 |
Dec 13, 2023 | 26.15 | 26.33 | 26.15 | 26.33 | 26.15 | 1,100 |
Dec 12, 2023 | 25.67 | 25.98 | 25.67 | 25.98 | 25.80 | 500 |
Dec 11, 2023 | 25.91 | 25.97 | 25.91 | 25.97 | 25.80 | 2,000 |
Dec 8, 2023 | 25.71 | 25.75 | 25.70 | 25.70 | 25.52 | 10,400 |
Dec 7, 2023 | 25.74 | 25.74 | 25.69 | 25.69 | 25.51 | 3,500 |
Dec 6, 2023 | 25.64 | 25.64 | 25.64 | 25.64 | 25.46 | - |
Dec 5, 2023 | 25.62 | 25.63 | 25.57 | 25.58 | 25.40 | 4,800 |
Dec 4, 2023 | 25.78 | 25.78 | 25.78 | 25.78 | 25.60 | - |
Dec 1, 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 25.60 | - |
Nov 30, 2023 | 25.52 | 25.58 | 25.52 | 25.58 | 25.40 | 2,200 |
Nov 29, 2023 | 25.34 | 25.35 | 25.27 | 25.27 | 25.09 | 1,800 |
Nov 28, 2023 | 25.32 | 25.32 | 25.19 | 25.19 | 25.02 | 1,500 |
Nov 27, 2023 | 25.44 | 25.44 | 25.36 | 25.36 | 25.19 | 1,600 |
Nov 24, 2023 | 25.43 | 25.43 | 25.43 | 25.43 | 25.25 | - |
Nov 22, 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 25.21 | 5,500 |
Nov 21, 2023 | 25.38 | 25.38 | 25.34 | 25.34 | 25.17 | 500 |
Nov 20, 2023 | 25.41 | 25.42 | 25.28 | 25.28 | 25.11 | 3,700 |
Nov 17, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 25.08 | 200 |
Nov 16, 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 24.97 | 100 |
Nov 15, 2023 | 25.42 | 25.43 | 25.34 | 25.34 | 25.16 | 14,100 |
Nov 14, 2023 | 25.41 | 25.52 | 25.41 | 25.43 | 25.25 | 10,300 |
Nov 13, 2023 | 25.03 | 25.03 | 25.03 | 25.03 | 24.86 | - |
Nov 10, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.88 | - |
Nov 9, 2023 | 24.93 | 24.93 | 24.93 | 24.93 | 24.76 | - |
Nov 8, 2023 | 24.90 | 25.02 | 24.90 | 25.02 | 24.85 | 5,000 |
Nov 7, 2023 | 25.02 | 25.02 | 24.99 | 24.99 | 24.82 | 300 |
Nov 6, 2023 | 25.19 | 25.19 | 25.15 | 25.15 | 24.97 | 1,000 |
Nov 3, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.03 | - |
Nov 2, 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.82 | 100 |
Nov 1, 2023 | 24.58 | 24.68 | 24.53 | 24.68 | 24.51 | 7,300 |
Oct 31, 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 24.47 | 100 |
Oct 30, 2023 | 24.54 | 24.54 | 24.54 | 24.54 | 24.37 | - |
Oct 27, 2023 | 24.35 | 24.35 | 24.33 | 24.33 | 24.17 | 1,600 |
Oct 26, 2023 | 24.87 | 24.87 | 24.72 | 24.72 | 24.55 | 300 |
Oct 25, 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 24.49 | 100 |
Oct 24, 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 24.70 | 100 |
Oct 23, 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.82 | - |
Oct 20, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 24.89 | - |
Oct 19, 2023 | 25.32 | 25.32 | 25.32 | 25.32 | 25.15 | - |
Oct 18, 2023 | 25.51 | 25.51 | 25.51 | 25.51 | 25.33 | - |
Oct 17, 2023 | 25.78 | 25.78 | 25.78 | 25.78 | 25.60 | - |
Oct 16, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.52 | 100 |
Oct 13, 2023 | 25.40 | 25.49 | 25.40 | 25.49 | 25.32 | 600 |
Oct 12, 2023 | 25.49 | 25.49 | 25.46 | 25.46 | 25.28 | 100 |
Oct 11, 2023 | 25.57 | 25.57 | 25.57 | 25.57 | 25.39 | 100 |
Oct 10, 2023 | 25.49 | 25.49 | 25.49 | 25.49 | 25.32 | 100 |
Oct 9, 2023 | 25.28 | 25.47 | 25.28 | 25.47 | 25.30 | 200 |
Oct 6, 2023 | 25.29 | 25.29 | 25.26 | 25.26 | 25.09 | 1,000 |
Oct 5, 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 24.98 | - |
Oct 4, 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 24.91 | 100 |
Oct 3, 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 24.71 | - |
Oct 2, 2023 | 25.00 | 25.00 | 24.98 | 24.98 | 24.81 | 1,900 |
Sep 29, 2023 | 25.20 | 25.20 | 25.18 | 25.18 | 25.01 | 200 |
Sep 28, 2023 | 25.45 | 25.45 | 25.33 | 25.33 | 25.16 | 1,300 |
Sep 27, 2023 | 25.22 | 25.22 | 25.22 | 25.22 | 25.05 | - |
Sep 26, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 24.93 | - |
Sep 25, 2023 | 25.15 | 25.27 | 25.15 | 25.27 | 25.10 | 400 |
Sep 22, 2023 | 25.23 | 25.23 | 25.23 | 25.23 | 25.06 | 800 |
Sep 21, 2023 | 25.31 | 25.31 | 25.25 | 25.25 | 25.08 | 100 |
Sep 20, 2023 | 25.63 | 25.64 | 25.46 | 25.55 | 25.37 | 11,900 |
Sep 19, 2023 | 25.45 | 25.61 | 25.45 | 25.61 | 25.43 | 100 |
Sep 18, 2023 | 25.50 | 25.58 | 25.50 | 25.58 | 25.40 | 100 |
Sep 15, 2023 | 25.48 | 25.50 | 25.48 | 25.50 | 25.32 | 100 |
Sep 14, 2023 | 25.57 | 25.64 | 25.57 | 25.64 | 25.47 | 2,200 |
Sep 13, 2023 | 25.60 | 25.60 | 25.46 | 25.46 | 25.28 | 1,700 |
Sep 12, 2023 | 25.54 | 25.54 | 25.54 | 25.54 | 25.37 | 100 |
Sep 11, 2023 | 25.47 | 25.47 | 25.47 | 25.47 | 25.30 | 14,100 |
Sep 8, 2023 | 25.51 | 25.51 | 25.51 | 25.51 | 25.34 | 100 |
Sep 7, 2023 | 25.53 | 25.56 | 25.46 | 25.56 | 25.38 | 15,700 |
Sep 6, 2023 | 25.70 | 25.70 | 25.62 | 25.62 | 25.45 | 300 |
Sep 5, 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.51 | 100 |
Sep 1, 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 25.90 | - |
Aug 31, 2023 | 26.11 | 26.14 | 25.93 | 25.93 | 25.75 | 500 |
Aug 30, 2023 | 26.18 | 26.19 | 26.09 | 26.09 | 25.91 | 700 |
Aug 29, 2023 | 26.08 | 26.10 | 26.08 | 26.10 | 25.93 | 200 |
Aug 28, 2023 | 26.01 | 26.01 | 26.01 | 26.01 | 25.83 | 100 |
Aug 25, 2023 | 25.86 | 26.11 | 25.86 | 25.97 | 25.80 | 400 |
Aug 24, 2023 | 25.93 | 25.93 | 25.83 | 25.83 | 25.65 | 200 |
Aug 23, 2023 | 25.93 | 26.00 | 25.93 | 26.00 | 25.82 | 100 |
Aug 22, 2023 | 25.77 | 25.87 | 25.77 | 25.87 | 25.70 | 200 |
Aug 21, 2023 | 25.79 | 25.79 | 25.79 | 25.79 | 25.61 | - |
Aug 18, 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 25.64 | 100 |
Aug 17, 2023 | 25.91 | 25.91 | 25.84 | 25.84 | 25.66 | 500 |
Aug 16, 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 25.64 | 100 |
Aug 15, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.62 | 100 |
Aug 14, 2023 | 25.97 | 25.97 | 25.97 | 25.97 | 25.79 | 100 |
Aug 11, 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.81 | 100 |
Aug 10, 2023 | 25.91 | 25.91 | 25.91 | 25.91 | 25.73 | 100 |
Aug 9, 2023 | 25.88 | 25.88 | 25.88 | 25.88 | 25.70 | 100 |
Aug 8, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.57 | 100 |
Aug 7, 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 25.67 | 100 |
Aug 4, 2023 | 25.91 | 25.91 | 25.74 | 25.75 | 25.57 | 400 |
Aug 3, 2023 | 25.68 | 25.70 | 25.68 | 25.70 | 25.52 | 1,000 |
Aug 2, 2023 | 25.49 | 25.58 | 25.49 | 25.58 | 25.41 | 600 |
Aug 1, 2023 | 25.47 | 25.47 | 25.40 | 25.46 | 25.29 | 3,900 |
Jul 31, 2023 | 25.51 | 25.51 | 25.51 | 25.51 | 25.33 | - |
Jul 28, 2023 | 25.51 | 25.57 | 25.51 | 25.57 | 25.39 | 100 |
Jul 27, 2023 | 25.68 | 25.68 | 25.35 | 25.45 | 25.28 | 4,100 |
Jul 26, 2023 | 25.86 | 25.98 | 25.86 | 25.86 | 25.68 | 1,200 |
Jul 25, 2023 | 25.87 | 25.87 | 25.87 | 25.87 | 25.69 | 100 |
Jul 24, 2023 | 25.79 | 25.79 | 25.79 | 25.79 | 25.62 | 100 |
Jul 21, 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 25.59 | - |
Jul 20, 2023 | 25.80 | 25.81 | 25.66 | 25.66 | 25.48 | 1,000 |
Jul 19, 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.51 | - |
Jul 18, 2023 | 25.63 | 25.63 | 25.63 | 25.63 | 25.46 | 100 |
Jul 17, 2023 | 25.52 | 25.52 | 25.52 | 25.52 | 25.35 | 100 |
Jul 14, 2023 | 25.42 | 25.42 | 25.42 | 25.42 | 25.24 | 100 |
Jul 13, 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 25.21 | 100 |
Jul 12, 2023 | 25.42 | 25.42 | 25.34 | 25.34 | 25.17 | 1,100 |
Jul 11, 2023 | 25.34 | 25.34 | 25.34 | 25.34 | 25.16 | - |
Jul 10, 2023 | 24.97 | 25.00 | 24.94 | 25.00 | 24.83 | 15,000 |
Jul 7, 2023 | 24.90 | 24.90 | 24.77 | 24.77 | 24.60 | 300 |
Jul 6, 2023 | 24.77 | 24.77 | 24.77 | 24.77 | 24.60 | - |
Jul 5, 2023 | 24.97 | 24.97 | 24.97 | 24.97 | 24.80 | - |
Jul 3, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 24.90 | 100 |
Jun 30, 2023 | 25.02 | 25.10 | 25.01 | 25.10 | 24.93 | 1,200 |
Jun 29, 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 24.77 | 100 |
Jun 28, 2023 | 24.90 | 24.90 | 24.79 | 24.79 | 24.62 | 600 |
Jun 27, 2023 | 24.86 | 24.92 | 24.86 | 24.92 | 24.75 | 300 |
Jun 26, 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.69 | 100 |
Jun 23, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.53 | 100 |
Jun 22, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.63 | - |
Jun 21, 2023 | 24.83 | 24.89 | 24.83 | 24.85 | 24.68 | 500 |
Jun 20, 2023 | 24.84 | 24.84 | 24.84 | 24.84 | 24.67 | - |
Jun 16, 2023 | 25.08 | 25.09 | 25.06 | 25.09 | 24.92 | 9,500 |
Jun 15, 2023 | 24.81 | 25.04 | 24.81 | 24.96 | 24.79 | 22,600 |
Jun 14, 2023 | 24.58 | 24.68 | 24.58 | 24.68 | 24.51 | 500 |
Jun 13, 2023 | 24.78 | 24.83 | 24.76 | 24.83 | 24.66 | 400 |
Jun 12, 2023 | 24.57 | 24.57 | 24.57 | 24.57 | 24.40 | 100 |
Jun 9, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.29 | - |
Jun 8, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.33 | 100 |
Jun 7, 2023 | 24.51 | 24.55 | 24.47 | 24.47 | 24.30 | 1,600 |
Jun 6, 2023 | 24.34 | 24.38 | 24.29 | 24.35 | 24.19 | 1,800 |
Jun 5, 2023 | 24.27 | 24.31 | 24.26 | 24.31 | 24.15 | 5,500 |
Jun 2, 2023 | 24.41 | 24.41 | 24.41 | 24.41 | 24.25 | - |
Jun 1, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.83 | 100 |
May 31, 2023 | 23.89 | 23.89 | 23.89 | 23.89 | 23.73 | - |
May 30, 2023 | 23.95 | 24.06 | 23.95 | 24.06 | 23.89 | 200 |
May 26, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 23.98 | 100 |
May 25, 2023 | 24.02 | 24.02 | 24.02 | 24.02 | 23.85 | - |
May 24, 2023 | 24.09 | 24.09 | 24.00 | 24.03 | 23.87 | 500 |
May 23, 2023 | 24.19 | 24.19 | 24.19 | 24.19 | 24.02 | 100 |
May 22, 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 24.27 | 100 |
May 19, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.23 | - |
May 18, 2023 | 24.26 | 24.37 | 24.26 | 24.37 | 24.20 | 400 |
May 17, 2023 | 24.24 | 24.31 | 24.20 | 24.21 | 24.04 | 800 |
May 16, 2023 | 24.17 | 24.17 | 24.05 | 24.05 | 23.89 | 300 |
May 15, 2023 | 24.28 | 24.29 | 24.25 | 24.25 | 24.08 | 2,700 |
May 12, 2023 | 24.12 | 24.21 | 24.12 | 24.21 | 24.04 | 600 |
May 11, 2023 | 24.09 | 24.26 | 24.08 | 24.26 | 24.09 | 1,500 |
May 10, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 24.08 | 100 |
May 9, 2023 | 24.25 | 24.30 | 24.20 | 24.25 | 24.08 | 1,200 |
May 8, 2023 | 24.31 | 24.42 | 24.30 | 24.42 | 24.25 | 5,000 |
May 5, 2023 | 24.40 | 24.43 | 24.40 | 24.43 | 24.27 | 1,700 |
May 4, 2023 | 24.38 | 24.38 | 24.27 | 24.27 | 24.10 | 900 |
May 3, 2023 | 24.57 | 24.61 | 24.47 | 24.47 | 24.30 | 2,500 |
May 2, 2023 | 24.56 | 24.57 | 24.56 | 24.57 | 24.41 | 200 |
May 1, 2023 | 24.54 | 24.78 | 24.50 | 24.78 | 24.61 | 800 |
Apr 28, 2023 | 24.67 | 24.72 | 24.65 | 24.72 | 24.55 | 2,100 |
Apr 27, 2023 | 24.29 | 24.54 | 24.27 | 24.48 | 24.32 | 12,300 |
Apr 26, 2023 | 24.07 | 24.08 | 24.04 | 24.06 | 23.89 | 8,700 |
Related Tickers
CQQQ Invesco China Technology ETF
33.91
+3.48%
CNXT VanEck ChiNext ETF
23.16
+3.26%
QLD ProShares Ultra QQQ
81.88
+3.18%
KGRN KraneShares MSCI China Clean Technology ETF
20.19
+2.98%
FCOM Fidelity MSCI Communication Services Index ETF
48.81
+2.97%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.27
+2.35%
EZA iShares MSCI South Africa ETF
39.94
+2.34%
IGM iShares Expanded Tech Sector ETF
83.60
+2.30%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.31
+2.23%
SMH VanEck Semiconductor ETF
216.79
+2.16%
IYW iShares U.S. Technology ETF
131.02
+2.20%
IVW iShares S&P 500 Growth ETF
82.64
+2.06%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.09
+2.08%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.36
+2.07%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
IWY iShares Russell Top 200 Growth ETF
190.62
+2.02%
ONEQ Fidelity Nasdaq Composite Index ETF
62.75
+2.04%
NULG Nuveen ESG Large-Cap Growth ETF
74.12
+2.04%
IETC iShares U.S. Tech Independence Focused ETF
68.26
+2.04%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.57
+1.99%
SCHG Schwab U.S. Large-Cap Growth ETF
90.61
+1.98%
DXJ WisdomTree Japan Hedged Equity Fund
107.76
+2.01%
TUR iShares MSCI Turkey ETF
39.53
+1.99%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
TMFC Motley Fool 100 Index ETF
48.44
+1.98%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
MGK Vanguard Mega Cap Growth Index Fund
278.16
+1.96%
IUSG iShares Core S&P U.S. Growth ETF
114.47
+1.92%
VUG Vanguard Growth Index Fund ETF Shares
335.58
+1.94%
FLJH Franklin FTSE Japan Hedged ETF
31.09
+2.17%
IWF iShares Russell 1000 Growth ETF
328.21
+1.91%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.09
+1.91%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.46
+1.88%
PSI Invesco Semiconductors ETF
54.44
+1.88%
FTXL First Trust Nasdaq Semiconductor ETF
86.99
+1.84%
VGT Vanguard Information Technology Index Fund ETF Shares
504.42
+1.81%
PSCT Invesco S&P SmallCap Information Technology ETF
44.47
+1.79%
IOO iShares Global 100 ETF
88.65
+1.78%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.45
+1.76%
ILCG iShares Morningstar Growth ETF
73.53
+1.76%
FLLA Franklin FTSE Latin America ETF
22.91
+1.88%
SOXX iShares Semiconductor ETF
216.05
+1.71%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.98
+1.71%
CNRG SPDR Kensho Clean Power ETF
58.95
+1.69%
XLG Invesco S&P 500 Top 50 ETF
41.22
+1.69%
FTEC Fidelity MSCI Information Technology Index ETF
149.91
+1.65%
XSD SPDR S&P Semiconductor ETF
224.18
+1.61%
IXN iShares Global Tech ETF
71.88
+1.60%
QQQ Invesco QQQ Trust
431.15
+1.58%
FXL First Trust Technology AlphaDEX Fund
129.56
+1.58%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.77
+1.58%
DSI iShares MSCI KLD 400 Social ETF
97.76
+1.55%
CNYA iShares MSCI China A ETF
26.37
+1.54%
QTUM Defiance Quantum ETF
58.24
+1.53%
ITB iShares U.S. Home Construction ETF
105.92
+1.45%
OEF iShares S&P 100 ETF
241.76
+1.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.64
+1.48%
HEDJ WisdomTree Europe Hedged Equity Fund
47.81
+1.42%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
303.01
+1.39%
XHB SPDR S&P Homebuilders ETF
103.86
+1.36%
SPHQ Invesco S&P 500 Quality ETF
59.35
+1.37%
LIT Global X Lithium & Battery Tech ETF
42.78
+1.37%
XLY Consumer Discretionary Select Sector SPDR Fund
176.75
+1.38%
XLK Technology Select Sector SPDR Fund
200.20
+1.31%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.59
+1.35%
FLN First Trust Latin America AlphaDEX Fund
19.64
+1.34%
CIBR First Trust NASDAQ Cybersecurity ETF
54.91
+1.35%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.38
+1.28%
CEFS Saba Closed-End Funds ETF
19.91
+1.32%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.15
+1.25%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
MGC Vanguard Mega Cap Index Fund
182.20
+1.26%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.65
+1.20%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.65
+1.18%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
IWL iShares Russell Top 200 ETF
123.90
+1.23%
EWW iShares MSCI Mexico ETF
66.68
+1.34%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.65
+1.18%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.46
+1.17%
RZV Invesco S&P SmallCap 600 Pure Value ETF
100.78
+0.79%
GXG Global X MSCI Colombia ETF
25.38
+1.12%
VOO Vanguard S&P 500 ETF
467.67
+1.10%
SUSA iShares MSCI USA ESG Select ETF
105.57
+1.11%
SPMO Invesco S&P 500 Momentum ETF
76.96
+1.12%
XTL SPDR S&P Telecom ETF
68.91
+1.08%
NURE Nuveen Short-Term REIT ETF
29.91
+1.08%
ESGU iShares ESG Aware MSCI USA ETF
111.75
+1.10%
IVV iShares Core S&P 500 ETF
511.28
+1.08%
VV Vanguard Large Cap Index Fund
233.52
+1.08%
RTH VanEck Retail ETF
200.71
+1.07%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.07
+1.06%
REZ iShares Residential and Multisector Real Estate ETF
70.93
+1.06%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.89
+1.06%
FLTW Franklin FTSE Taiwan ETF
42.14
+1.06%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.40
+1.05%
SPY SPDR S&P 500 ETF Trust
508.82
+1.06%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.84
+1.05%
SPHB Invesco S&P 500 High Beta ETF
83.30
+1.06%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.32
+1.04%
IWB iShares Russell 1000 ETF
279.73
+1.06%