NYSEArca - Delayed Quote • USD
BlackRock U.S. Carbon Transition Readiness ETF (LCTU)
At close: April 24 at 3:59 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 24, 2024 | 55.45 | 55.47 | 55.06 | 55.33 | 55.33 | 45,300 |
Apr 23, 2024 | 54.85 | 55.38 | 54.81 | 55.33 | 55.33 | 34,600 |
Apr 22, 2024 | 54.44 | 54.94 | 54.20 | 54.62 | 54.62 | 88,600 |
Apr 19, 2024 | 54.56 | 54.67 | 54.08 | 54.19 | 54.19 | 28,300 |
Apr 18, 2024 | 54.82 | 55.14 | 54.55 | 54.61 | 54.61 | 23,500 |
Apr 17, 2024 | 55.32 | 55.32 | 54.62 | 54.76 | 54.76 | 21,500 |
Apr 16, 2024 | 55.22 | 55.32 | 55.00 | 55.05 | 55.05 | 37,100 |
Apr 15, 2024 | 56.17 | 56.17 | 55.22 | 55.28 | 55.28 | 26,600 |
Apr 12, 2024 | 56.41 | 56.41 | 55.76 | 55.91 | 55.91 | 40,700 |
Apr 11, 2024 | 56.55 | 56.85 | 56.16 | 56.81 | 56.81 | 21,500 |
Apr 10, 2024 | 56.33 | 56.52 | 56.13 | 56.38 | 56.38 | 25,400 |
Apr 9, 2024 | 57.02 | 57.02 | 56.42 | 56.85 | 56.85 | 28,000 |
Apr 8, 2024 | 56.85 | 56.99 | 56.80 | 56.81 | 56.81 | 22,900 |
Apr 5, 2024 | 56.28 | 57.00 | 56.28 | 56.83 | 56.83 | 26,800 |
Apr 4, 2024 | 57.28 | 57.35 | 56.15 | 56.15 | 56.15 | 25,200 |
Apr 3, 2024 | 56.68 | 57.06 | 56.68 | 56.86 | 56.86 | 37,800 |
Apr 2, 2024 | 56.77 | 56.87 | 56.62 | 56.85 | 56.85 | 241,900 |
Apr 1, 2024 | 57.45 | 57.45 | 57.11 | 57.21 | 57.21 | 45,200 |
Mar 28, 2024 | 57.35 | 57.55 | 57.35 | 57.41 | 57.41 | 27,700 |
Mar 27, 2024 | 57.16 | 57.37 | 56.99 | 57.37 | 57.37 | 24,900 |
Mar 26, 2024 | 57.08 | 57.15 | 56.86 | 56.86 | 56.86 | 32,400 |
Mar 25, 2024 | 56.99 | 57.07 | 56.93 | 56.96 | 56.96 | 41,100 |
Mar 22, 2024 | 57.20 | 57.23 | 57.09 | 57.12 | 57.12 | 36,700 |
Mar 21, 2024 | 0.17 Dividend | |||||
Mar 21, 2024 | 57.38 | 57.43 | 57.24 | 57.28 | 57.28 | 37,200 |
Mar 20, 2024 | 56.74 | 57.23 | 56.65 | 57.22 | 57.05 | 31,500 |
Mar 19, 2024 | 56.26 | 56.71 | 56.23 | 56.71 | 56.54 | 23,000 |
Mar 18, 2024 | 56.48 | 56.67 | 56.37 | 56.37 | 56.20 | 41,700 |
Mar 15, 2024 | 56.03 | 56.17 | 55.89 | 56.08 | 55.91 | 1,170,500 |
Mar 14, 2024 | 56.72 | 56.72 | 56.11 | 56.45 | 56.28 | 171,700 |
Mar 13, 2024 | 56.73 | 56.80 | 56.60 | 56.66 | 56.49 | 32,100 |
Mar 12, 2024 | 56.35 | 56.75 | 56.10 | 56.75 | 56.58 | 32,600 |
Mar 11, 2024 | 56.04 | 56.20 | 55.89 | 56.15 | 55.98 | 38,200 |
Mar 8, 2024 | 56.65 | 56.91 | 56.16 | 56.23 | 56.06 | 34,400 |
Mar 7, 2024 | 56.35 | 56.65 | 56.35 | 56.59 | 56.42 | 23,500 |
Mar 6, 2024 | 56.03 | 56.20 | 55.84 | 56.02 | 55.85 | 58,200 |
Mar 5, 2024 | 55.98 | 55.98 | 55.46 | 55.70 | 55.53 | 29,100 |
Mar 4, 2024 | 56.22 | 56.46 | 56.22 | 56.23 | 56.06 | 41,800 |
Mar 1, 2024 | 55.89 | 56.38 | 55.89 | 56.35 | 56.18 | 53,800 |
Feb 29, 2024 | 55.78 | 56.00 | 55.65 | 55.83 | 55.66 | 28,100 |
Feb 28, 2024 | 55.52 | 55.70 | 55.52 | 55.60 | 55.43 | 21,500 |
Feb 27, 2024 | 55.58 | 55.73 | 55.47 | 55.73 | 55.56 | 21,800 |
Feb 26, 2024 | 55.79 | 55.81 | 55.58 | 55.59 | 55.42 | 32,500 |
Feb 23, 2024 | 55.87 | 56.00 | 55.73 | 55.82 | 55.65 | 22,700 |
Feb 22, 2024 | 55.31 | 55.84 | 55.31 | 55.73 | 55.56 | 29,000 |
Feb 21, 2024 | 54.44 | 54.68 | 54.29 | 54.63 | 54.46 | 42,300 |
Feb 20, 2024 | 54.68 | 54.69 | 54.45 | 54.62 | 54.45 | 178,400 |
Feb 16, 2024 | 55.20 | 55.37 | 54.96 | 54.96 | 54.79 | 60,300 |
Feb 15, 2024 | 55.07 | 55.30 | 54.99 | 55.30 | 55.13 | 49,600 |
Feb 14, 2024 | 54.71 | 54.91 | 54.47 | 54.91 | 54.74 | 54,800 |
Feb 13, 2024 | 54.33 | 54.59 | 54.06 | 54.37 | 54.20 | 29,700 |
Feb 12, 2024 | 55.05 | 55.38 | 55.05 | 55.07 | 54.90 | 35,900 |
Feb 9, 2024 | 54.84 | 55.13 | 54.82 | 55.08 | 54.91 | 43,500 |
Feb 8, 2024 | 54.68 | 54.83 | 54.65 | 54.82 | 54.65 | 26,500 |
Feb 7, 2024 | 54.53 | 54.76 | 54.43 | 54.69 | 54.53 | 43,700 |
Feb 6, 2024 | 54.13 | 54.22 | 54.05 | 54.22 | 54.06 | 55,400 |
Feb 5, 2024 | 54.21 | 54.21 | 53.80 | 54.09 | 53.93 | 37,700 |
Feb 2, 2024 | 53.72 | 54.43 | 53.72 | 54.30 | 54.13 | 45,800 |
Feb 1, 2024 | 53.24 | 53.71 | 53.12 | 53.68 | 53.52 | 51,500 |
Jan 31, 2024 | 53.58 | 53.73 | 53.06 | 53.06 | 52.90 | 39,900 |
Jan 30, 2024 | 53.94 | 54.03 | 53.91 | 53.99 | 53.83 | 42,800 |
Jan 29, 2024 | 53.64 | 54.03 | 53.60 | 54.02 | 53.85 | 34,200 |
Jan 26, 2024 | 53.58 | 53.75 | 53.51 | 53.61 | 53.44 | 42,300 |
Jan 25, 2024 | 53.57 | 53.67 | 53.39 | 53.61 | 53.45 | 113,800 |
Jan 24, 2024 | 53.57 | 53.71 | 53.34 | 53.34 | 53.18 | 20,900 |
Jan 23, 2024 | 53.36 | 53.40 | 53.16 | 53.40 | 53.24 | 30,000 |
Jan 22, 2024 | 53.30 | 53.34 | 53.19 | 53.27 | 53.11 | 55,500 |
Jan 19, 2024 | 52.61 | 53.09 | 52.48 | 53.09 | 52.93 | 34,500 |
Jan 18, 2024 | 52.17 | 52.47 | 52.02 | 52.47 | 52.31 | 33,800 |
Jan 17, 2024 | 51.88 | 52.01 | 51.69 | 51.98 | 51.82 | 32,000 |
Jan 16, 2024 | 52.29 | 52.45 | 52.09 | 52.29 | 52.13 | 238,900 |
Jan 12, 2024 | 52.57 | 52.57 | 52.32 | 52.46 | 52.30 | 25,400 |
Jan 11, 2024 | 52.58 | 52.58 | 52.07 | 52.47 | 52.31 | 16,800 |
Jan 10, 2024 | 52.15 | 52.56 | 52.15 | 52.52 | 52.36 | 41,400 |
Jan 9, 2024 | 51.97 | 52.25 | 51.97 | 52.16 | 52.00 | 24,800 |
Jan 8, 2024 | 51.50 | 52.24 | 51.50 | 52.24 | 52.08 | 41,200 |
Jan 5, 2024 | 51.37 | 51.74 | 51.34 | 51.50 | 51.34 | 18,900 |
Jan 4, 2024 | 51.43 | 51.74 | 51.38 | 51.40 | 51.24 | 82,700 |
Jan 3, 2024 | 51.71 | 51.80 | 51.49 | 51.54 | 51.38 | 58,900 |
Jan 2, 2024 | 51.89 | 52.09 | 51.78 | 52.02 | 51.86 | 32,800 |
Dec 29, 2023 | 52.40 | 52.51 | 52.12 | 52.34 | 52.18 | 30,100 |
Dec 28, 2023 | 52.53 | 52.54 | 52.44 | 52.49 | 52.33 | 40,500 |
Dec 27, 2023 | 52.36 | 52.46 | 52.31 | 52.45 | 52.29 | 24,400 |
Dec 26, 2023 | 52.14 | 52.42 | 52.14 | 52.37 | 52.21 | 43,400 |
Dec 22, 2023 | 52.11 | 52.32 | 51.97 | 52.15 | 51.99 | 46,300 |
Dec 21, 2023 | 51.83 | 52.06 | 51.66 | 52.06 | 51.90 | 41,300 |
Dec 20, 2023 | 0.22 Dividend | |||||
Dec 20, 2023 | 52.13 | 52.39 | 51.49 | 51.49 | 51.33 | 45,300 |
Dec 19, 2023 | 52.24 | 52.50 | 52.24 | 52.46 | 52.08 | 42,700 |
Dec 18, 2023 | 52.03 | 52.20 | 52.01 | 52.10 | 51.72 | 28,900 |
Dec 15, 2023 | 51.86 | 51.99 | 51.74 | 51.90 | 51.52 | 37,600 |
Dec 14, 2023 | 51.99 | 52.15 | 51.74 | 51.94 | 51.56 | 30,100 |
Dec 13, 2023 | 50.98 | 51.73 | 50.96 | 51.73 | 51.36 | 30,700 |
Dec 12, 2023 | 50.74 | 51.01 | 50.74 | 51.01 | 50.64 | 46,600 |
Dec 11, 2023 | 50.71 | 50.81 | 50.59 | 50.81 | 50.44 | 35,700 |
Dec 8, 2023 | 50.43 | 50.63 | 50.34 | 50.61 | 50.24 | 52,700 |
Dec 7, 2023 | 50.21 | 50.40 | 50.21 | 50.38 | 50.02 | 33,700 |
Dec 6, 2023 | 50.34 | 50.37 | 49.91 | 49.95 | 49.59 | 44,100 |
Dec 5, 2023 | 49.91 | 50.23 | 49.91 | 50.11 | 49.75 | 60,600 |
Dec 4, 2023 | 50.09 | 50.18 | 49.92 | 50.15 | 49.79 | 56,400 |
Dec 1, 2023 | 49.93 | 50.39 | 49.93 | 50.38 | 50.02 | 40,100 |
Nov 30, 2023 | 49.90 | 50.04 | 49.69 | 50.04 | 49.68 | 37,000 |
Nov 29, 2023 | 50.00 | 50.06 | 49.74 | 49.80 | 49.44 | 60,900 |
Nov 28, 2023 | 49.62 | 49.88 | 49.61 | 49.74 | 49.38 | 29,000 |
Nov 27, 2023 | 49.66 | 49.80 | 49.65 | 49.74 | 49.38 | 37,700 |
Nov 24, 2023 | 49.65 | 49.81 | 49.65 | 49.77 | 49.41 | 28,700 |
Nov 22, 2023 | 49.78 | 49.87 | 49.65 | 49.75 | 49.39 | 47,100 |
Nov 21, 2023 | 49.51 | 49.58 | 49.42 | 49.57 | 49.21 | 47,100 |
Nov 20, 2023 | 49.32 | 49.74 | 49.32 | 49.63 | 49.27 | 39,300 |
Nov 17, 2023 | 49.20 | 49.35 | 49.16 | 49.30 | 48.94 | 32,200 |
Nov 16, 2023 | 49.11 | 49.21 | 48.98 | 49.17 | 48.81 | 60,600 |
Nov 15, 2023 | 49.25 | 49.42 | 49.12 | 49.20 | 48.84 | 80,000 |
Nov 14, 2023 | 48.74 | 49.22 | 48.74 | 49.11 | 48.75 | 45,800 |
Nov 13, 2023 | 47.95 | 48.16 | 47.92 | 48.09 | 47.74 | 49,100 |
Nov 10, 2023 | 47.57 | 48.15 | 47.46 | 48.12 | 47.77 | 55,000 |
Nov 9, 2023 | 47.84 | 47.91 | 47.35 | 47.41 | 47.07 | 84,900 |
Nov 8, 2023 | 47.81 | 47.92 | 47.63 | 47.81 | 47.46 | 75,700 |
Nov 7, 2023 | 47.62 | 47.88 | 47.53 | 47.80 | 47.45 | 60,600 |
Nov 6, 2023 | 47.67 | 47.67 | 47.44 | 47.66 | 47.31 | 51,400 |
Nov 3, 2023 | 47.32 | 47.75 | 47.32 | 47.61 | 47.27 | 31,600 |
Nov 2, 2023 | 46.61 | 47.14 | 46.61 | 47.09 | 46.75 | 74,500 |
Nov 1, 2023 | 45.86 | 46.32 | 45.82 | 46.23 | 45.90 | 77,600 |
Oct 31, 2023 | 45.41 | 45.80 | 45.34 | 45.80 | 45.47 | 105,300 |
Oct 30, 2023 | 45.20 | 45.56 | 45.13 | 45.45 | 45.12 | 108,300 |
Oct 27, 2023 | 45.32 | 45.34 | 44.82 | 44.97 | 44.64 | 90,500 |
Oct 26, 2023 | 45.62 | 45.72 | 45.08 | 45.20 | 44.87 | 47,800 |
Oct 25, 2023 | 46.24 | 46.24 | 45.67 | 45.73 | 45.40 | 93,200 |
Oct 24, 2023 | 46.40 | 46.55 | 46.13 | 46.45 | 46.11 | 72,200 |
Oct 23, 2023 | 46.04 | 46.50 | 45.84 | 46.12 | 45.79 | 479,300 |
Oct 20, 2023 | 46.67 | 46.74 | 46.19 | 46.19 | 45.86 | 154,500 |
Oct 19, 2023 | 47.31 | 47.46 | 46.68 | 46.77 | 46.43 | 2,095,300 |
Oct 18, 2023 | 47.57 | 47.68 | 47.18 | 47.21 | 46.87 | 32,700 |
Oct 17, 2023 | 47.53 | 48.09 | 47.52 | 47.89 | 47.54 | 24,700 |
Oct 16, 2023 | 47.63 | 47.94 | 47.63 | 47.92 | 47.58 | 20,400 |
Oct 13, 2023 | 47.83 | 47.83 | 47.22 | 47.35 | 47.00 | 25,800 |
Oct 12, 2023 | 47.88 | 48.00 | 47.44 | 47.62 | 47.28 | 12,300 |
Oct 11, 2023 | 47.92 | 48.02 | 47.67 | 47.98 | 47.63 | 28,100 |
Oct 10, 2023 | 47.55 | 48.08 | 47.55 | 47.78 | 47.43 | 18,100 |
Oct 9, 2023 | 47.17 | 47.55 | 46.91 | 47.47 | 47.13 | 27,400 |
Oct 6, 2023 | 46.40 | 47.40 | 46.30 | 47.28 | 46.94 | 39,600 |
Oct 5, 2023 | 46.69 | 46.77 | 46.39 | 46.72 | 46.38 | 18,500 |
Oct 4, 2023 | 46.56 | 46.84 | 46.34 | 46.78 | 46.44 | 23,200 |
Oct 3, 2023 | 46.72 | 46.83 | 46.24 | 46.35 | 46.01 | 47,900 |
Oct 2, 2023 | 47.03 | 47.15 | 46.77 | 47.06 | 46.72 | 25,800 |
Sep 29, 2023 | 47.48 | 47.50 | 46.96 | 47.08 | 46.74 | 27,600 |
Sep 28, 2023 | 46.85 | 47.35 | 46.77 | 47.21 | 46.87 | 44,900 |
Sep 27, 2023 | 46.97 | 47.06 | 46.55 | 46.90 | 46.56 | 45,600 |
Sep 26, 2023 | 0.21 Dividend | |||||
Sep 26, 2023 | 47.09 | 47.12 | 46.82 | 46.87 | 46.53 | 17,500 |
Sep 25, 2023 | 47.52 | 47.80 | 47.47 | 47.80 | 47.25 | 24,900 |
Sep 22, 2023 | 47.75 | 47.98 | 47.57 | 47.59 | 47.04 | 50,400 |
Sep 21, 2023 | 48.12 | 48.12 | 47.69 | 47.70 | 47.15 | 55,100 |
Sep 20, 2023 | 49.09 | 49.13 | 48.50 | 48.50 | 47.94 | 40,300 |
Sep 19, 2023 | 48.93 | 48.98 | 48.72 | 48.95 | 48.39 | 19,700 |
Sep 18, 2023 | 48.97 | 49.18 | 48.97 | 49.08 | 48.51 | 30,900 |
Sep 15, 2023 | 49.41 | 49.41 | 49.03 | 49.06 | 48.49 | 37,200 |
Sep 14, 2023 | 49.45 | 49.71 | 49.38 | 49.66 | 49.09 | 42,700 |
Sep 13, 2023 | 49.23 | 49.33 | 49.12 | 49.23 | 48.66 | 19,800 |
Sep 12, 2023 | 49.46 | 49.48 | 49.19 | 49.24 | 48.67 | 26,600 |
Sep 11, 2023 | 49.38 | 49.51 | 49.30 | 49.51 | 48.94 | 27,500 |
Sep 8, 2023 | 49.14 | 49.33 | 49.08 | 49.18 | 48.61 | 16,000 |
Sep 7, 2023 | 48.95 | 49.15 | 48.92 | 49.13 | 48.56 | 14,700 |
Sep 6, 2023 | 49.43 | 49.43 | 49.01 | 49.28 | 48.71 | 13,200 |
Sep 5, 2023 | 49.63 | 49.70 | 49.58 | 49.58 | 49.01 | 19,600 |
Sep 1, 2023 | 49.96 | 50.00 | 49.67 | 49.82 | 49.24 | 24,900 |
Aug 31, 2023 | 49.87 | 49.95 | 49.70 | 49.70 | 49.13 | 24,600 |
Aug 30, 2023 | 49.67 | 49.79 | 49.54 | 49.75 | 49.17 | 24,000 |
Aug 29, 2023 | 49.19 | 49.57 | 49.15 | 49.55 | 48.98 | 35,700 |
Aug 28, 2023 | 48.82 | 48.88 | 48.64 | 48.83 | 48.27 | 38,700 |
Aug 25, 2023 | 48.47 | 48.66 | 48.06 | 48.54 | 47.98 | 30,600 |
Aug 24, 2023 | 48.94 | 48.94 | 48.23 | 48.23 | 47.67 | 24,000 |
Aug 23, 2023 | 48.35 | 48.88 | 48.35 | 48.78 | 48.21 | 15,600 |
Aug 22, 2023 | 48.60 | 48.60 | 48.22 | 48.26 | 47.70 | 26,400 |
Aug 21, 2023 | 48.22 | 48.49 | 47.99 | 48.43 | 47.87 | 3,554,700 |
Aug 18, 2023 | 47.82 | 48.16 | 47.82 | 48.08 | 47.52 | 24,300 |
Aug 17, 2023 | 48.60 | 48.60 | 48.10 | 48.15 | 47.59 | 41,800 |
Aug 16, 2023 | 48.80 | 48.94 | 48.47 | 48.49 | 47.93 | 32,900 |
Aug 15, 2023 | 49.12 | 49.12 | 48.80 | 48.85 | 48.29 | 23,300 |
Aug 14, 2023 | 49.07 | 49.36 | 49.07 | 49.36 | 48.79 | 16,500 |
Aug 11, 2023 | 48.93 | 49.23 | 48.93 | 49.12 | 48.56 | 19,600 |
Aug 10, 2023 | 49.69 | 49.81 | 49.17 | 49.22 | 48.65 | 22,900 |
Aug 9, 2023 | 49.57 | 49.57 | 49.12 | 49.18 | 48.61 | 234,100 |
Aug 8, 2023 | 49.45 | 49.59 | 49.17 | 49.59 | 49.02 | 274,800 |
Aug 7, 2023 | 49.50 | 49.82 | 49.50 | 49.82 | 49.24 | 19,900 |
Aug 4, 2023 | 49.81 | 49.96 | 49.33 | 49.33 | 48.76 | 293,300 |
Aug 3, 2023 | 49.51 | 49.79 | 49.51 | 49.61 | 49.04 | 14,000 |
Aug 2, 2023 | 50.03 | 50.09 | 49.72 | 49.78 | 49.21 | 44,800 |
Aug 1, 2023 | 50.36 | 50.49 | 50.33 | 50.46 | 49.88 | 55,400 |
Jul 31, 2023 | 50.60 | 50.65 | 50.41 | 50.59 | 50.01 | 41,800 |
Jul 28, 2023 | 50.46 | 50.59 | 50.34 | 50.52 | 49.94 | 30,700 |
Jul 27, 2023 | 50.73 | 50.75 | 49.98 | 50.07 | 49.49 | 65,800 |
Jul 26, 2023 | 50.26 | 50.46 | 50.17 | 50.35 | 49.77 | 72,000 |
Jul 25, 2023 | 50.11 | 50.47 | 50.09 | 50.33 | 49.74 | 47,700 |
Jul 24, 2023 | 50.03 | 50.24 | 50.03 | 50.17 | 49.59 | 54,700 |
Jul 21, 2023 | 50.21 | 50.21 | 49.98 | 49.98 | 49.40 | 336,200 |
Jul 20, 2023 | 50.20 | 50.27 | 49.90 | 50.00 | 49.42 | 2,233,900 |
Jul 19, 2023 | 50.36 | 50.36 | 50.19 | 50.26 | 49.68 | 11,900 |
Jul 18, 2023 | 49.80 | 50.15 | 49.80 | 50.14 | 49.56 | 22,400 |
Jul 17, 2023 | 49.62 | 49.79 | 49.59 | 49.74 | 49.16 | 15,300 |
Jul 14, 2023 | 49.66 | 49.78 | 49.51 | 49.51 | 48.94 | 10,700 |
Jul 13, 2023 | 49.41 | 49.69 | 49.39 | 49.60 | 49.03 | 12,900 |
Jul 12, 2023 | 49.20 | 49.35 | 49.09 | 49.16 | 48.59 | 17,000 |
Jul 11, 2023 | 48.56 | 48.81 | 48.56 | 48.81 | 48.25 | 12,500 |
Jul 10, 2023 | 48.20 | 48.46 | 48.20 | 48.44 | 47.88 | 19,800 |
Jul 7, 2023 | 48.35 | 48.76 | 48.31 | 48.31 | 47.75 | 541,600 |
Jul 6, 2023 | 48.10 | 48.40 | 48.07 | 48.36 | 47.80 | 20,100 |
Jul 5, 2023 | 48.62 | 48.87 | 48.62 | 48.78 | 48.22 | 14,000 |
Jul 3, 2023 | 48.73 | 48.89 | 48.73 | 48.89 | 48.32 | 7,300 |
Jun 30, 2023 | 48.69 | 48.87 | 48.68 | 48.84 | 48.28 | 13,200 |
Jun 29, 2023 | 48.09 | 48.26 | 48.06 | 48.25 | 47.69 | 13,500 |
Jun 28, 2023 | 47.90 | 48.17 | 47.86 | 48.00 | 47.45 | 16,700 |
Jun 27, 2023 | 47.55 | 48.06 | 47.55 | 48.03 | 47.47 | 20,000 |
Jun 26, 2023 | 47.64 | 47.83 | 47.51 | 47.51 | 46.96 | 20,500 |
Jun 23, 2023 | 47.72 | 47.88 | 47.65 | 47.69 | 47.14 | 17,400 |
Jun 22, 2023 | 47.81 | 48.04 | 47.81 | 48.03 | 47.47 | 17,300 |
Jun 21, 2023 | 47.93 | 48.13 | 47.88 | 47.88 | 47.33 | 12,100 |
Jun 20, 2023 | 48.16 | 48.30 | 48.01 | 48.19 | 47.64 | 25,800 |
Jun 16, 2023 | 48.74 | 48.74 | 48.44 | 48.44 | 47.88 | 14,400 |
Jun 15, 2023 | 47.96 | 48.69 | 47.96 | 48.56 | 48.00 | 14,900 |
Jun 14, 2023 | 47.98 | 48.12 | 47.83 | 47.90 | 47.34 | 35,600 |
Jun 13, 2023 | 47.82 | 47.98 | 47.78 | 47.89 | 47.34 | 14,400 |
Jun 12, 2023 | 47.17 | 47.56 | 47.17 | 47.55 | 47.00 | 13,300 |
Jun 9, 2023 | 47.14 | 47.43 | 47.05 | 47.16 | 46.61 | 15,500 |
Jun 8, 2023 | 46.94 | 47.14 | 46.82 | 47.13 | 46.59 | 15,500 |
Jun 7, 2023 | 0.15 Dividend | |||||
Jun 7, 2023 | 47.01 | 47.01 | 46.84 | 46.90 | 46.36 | 18,900 |
Jun 6, 2023 | 46.99 | 47.20 | 46.99 | 47.18 | 46.49 | 20,100 |
Jun 5, 2023 | 47.00 | 47.22 | 46.96 | 47.01 | 46.32 | 43,600 |
Jun 2, 2023 | 46.53 | 47.15 | 46.53 | 47.07 | 46.38 | 9,900 |
Jun 1, 2023 | 45.94 | 46.42 | 45.76 | 46.32 | 45.64 | 16,300 |
May 31, 2023 | 45.88 | 45.98 | 45.72 | 45.87 | 45.19 | 20,100 |
May 30, 2023 | 46.29 | 46.29 | 46.11 | 46.17 | 45.49 | 17,300 |
May 26, 2023 | 45.55 | 46.20 | 45.55 | 46.17 | 45.49 | 11,000 |
May 25, 2023 | 45.38 | 45.62 | 45.35 | 45.54 | 44.87 | 21,600 |
May 24, 2023 | 45.22 | 45.33 | 45.06 | 45.16 | 44.50 | 60,000 |
May 23, 2023 | 45.82 | 46.00 | 45.54 | 45.55 | 44.88 | 13,900 |
May 22, 2023 | 45.96 | 46.13 | 45.96 | 46.01 | 45.33 | 15,700 |
May 19, 2023 | 46.20 | 46.27 | 45.92 | 46.03 | 45.35 | 19,600 |
May 18, 2023 | 45.87 | 46.10 | 45.70 | 46.10 | 45.42 | 10,900 |
May 17, 2023 | 45.22 | 45.74 | 45.22 | 45.67 | 45.00 | 10,900 |
May 16, 2023 | 45.25 | 45.33 | 45.13 | 45.13 | 44.47 | 18,200 |
May 15, 2023 | 45.29 | 45.50 | 45.20 | 45.41 | 44.74 | 14,900 |
May 12, 2023 | 45.51 | 45.51 | 45.03 | 45.29 | 44.63 | 9,800 |
May 11, 2023 | 45.27 | 45.38 | 45.17 | 45.36 | 44.69 | 12,200 |
May 10, 2023 | 45.39 | 45.53 | 45.06 | 45.44 | 44.77 | 17,900 |
May 9, 2023 | 45.17 | 45.37 | 45.17 | 45.26 | 44.59 | 15,300 |
May 8, 2023 | 45.44 | 45.52 | 45.34 | 45.44 | 44.77 | 17,600 |
May 5, 2023 | 45.19 | 45.53 | 45.19 | 45.42 | 44.75 | 20,500 |
May 4, 2023 | 44.61 | 44.77 | 44.42 | 44.59 | 43.93 | 26,200 |
May 3, 2023 | 45.28 | 45.54 | 44.95 | 44.95 | 44.29 | 14,400 |
May 2, 2023 | 45.44 | 45.44 | 44.94 | 45.24 | 44.57 | 18,000 |
May 1, 2023 | 45.68 | 45.91 | 45.68 | 45.78 | 45.11 | 12,900 |
Apr 28, 2023 | 45.23 | 45.75 | 45.23 | 45.75 | 45.08 | 8,600 |
Apr 27, 2023 | 44.80 | 45.37 | 44.80 | 45.36 | 44.69 | 10,500 |
Apr 26, 2023 | 44.80 | 44.85 | 44.43 | 44.52 | 43.86 | 11,400 |
Apr 25, 2023 | 45.17 | 45.17 | 44.68 | 44.69 | 44.03 | 16,100 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
QQQ Invesco QQQ Trust
426.51
+0.34%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Dynamic Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%