NYSEArca - Delayed Quote • USD
Amplify U.S. Alternative Harvest ETF (MJUS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:40 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 | 1.8500 | 1.9300 | 1.8500 | 1.9300 | 1.9300 | 21,100 |
Apr 25, 2024 | 1.9100 | 1.9200 | 1.8600 | 1.8600 | 1.8600 | 41,300 |
Apr 24, 2024 | 1.8900 | 1.9600 | 1.8900 | 1.9600 | 1.9600 | 8,800 |
Apr 23, 2024 | 1.9000 | 1.9390 | 1.8900 | 1.9300 | 1.9300 | 12,300 |
Apr 22, 2024 | 1.9500 | 1.9500 | 1.8790 | 1.8860 | 1.8860 | 19,100 |
Apr 19, 2024 | 2.0000 | 2.0100 | 1.9240 | 1.9260 | 1.9260 | 35,800 |
Apr 18, 2024 | 2.0100 | 2.0500 | 1.9900 | 1.9970 | 1.9970 | 9,900 |
Apr 17, 2024 | 1.9700 | 2.0700 | 1.9300 | 2.0500 | 2.0500 | 21,000 |
Apr 16, 2024 | 1.9400 | 1.9400 | 1.8800 | 1.9200 | 1.9200 | 22,900 |
Apr 15, 2024 | 1.9500 | 1.9700 | 1.9000 | 1.9400 | 1.9400 | 9,700 |
Apr 12, 2024 | 2.1200 | 2.1200 | 1.9090 | 1.9310 | 1.9310 | 21,400 |
Apr 11, 2024 | 2.0900 | 2.1400 | 2.0300 | 2.1200 | 2.1200 | 19,900 |
Apr 10, 2024 | 2.1200 | 2.1600 | 2.1000 | 2.1000 | 2.1000 | 11,800 |
Apr 9, 2024 | 2.1600 | 2.1730 | 2.1120 | 2.1730 | 2.1730 | 18,300 |
Apr 8, 2024 | 2.2100 | 2.2100 | 2.1400 | 2.1900 | 2.1900 | 11,400 |
Apr 5, 2024 | 2.1090 | 2.1900 | 2.0800 | 2.1900 | 2.1900 | 46,400 |
Apr 4, 2024 | 2.2700 | 2.3400 | 2.0300 | 2.0360 | 2.0360 | 61,500 |
Apr 3, 2024 | 2.2100 | 2.2600 | 2.1590 | 2.2600 | 2.2600 | 30,900 |
Apr 2, 2024 | 2.2100 | 2.2200 | 2.1900 | 2.2000 | 2.2000 | 13,500 |
Apr 1, 2024 | 2.1900 | 2.2400 | 2.1400 | 2.2400 | 2.2400 | 135,700 |
Mar 28, 2024 | 2.2300 | 2.2300 | 2.1400 | 2.1900 | 2.1900 | 56,600 |
Mar 27, 2024 | 2.0700 | 2.2300 | 2.0300 | 2.2300 | 2.2300 | 22,500 |
Mar 26, 2024 | 0.0430 Dividend | |||||
Mar 26, 2024 | 2.0100 | 2.0700 | 2.0000 | 2.0700 | 2.0700 | 48,400 |
Mar 25, 2024 | 2.1200 | 2.1700 | 2.0400 | 2.0600 | 2.0170 | 33,200 |
Mar 22, 2024 | 2.1600 | 2.1800 | 2.1100 | 2.1600 | 2.1149 | 41,300 |
Mar 21, 2024 | 2.0000 | 2.1590 | 1.9700 | 2.1300 | 2.0855 | 41,600 |
Mar 20, 2024 | 2.0500 | 2.0500 | 2.0000 | 2.0100 | 1.9680 | 35,000 |
Mar 19, 2024 | 2.1100 | 2.1100 | 2.0300 | 2.0500 | 2.0072 | 20,700 |
Mar 18, 2024 | 2.0000 | 2.1000 | 2.0000 | 2.1000 | 2.0562 | 70,600 |
Mar 15, 2024 | 1.7400 | 1.9800 | 1.7400 | 1.9600 | 1.9191 | 45,300 |
Mar 14, 2024 | 1.7200 | 1.7500 | 1.7050 | 1.7310 | 1.6949 | 12,900 |
Mar 13, 2024 | 1.6700 | 1.7400 | 1.6700 | 1.7390 | 1.7027 | 9,500 |
Mar 12, 2024 | 1.7000 | 1.7110 | 1.6750 | 1.6900 | 1.6547 | 18,100 |
Mar 11, 2024 | 1.8100 | 1.8100 | 1.6970 | 1.6970 | 1.6616 | 37,900 |
Mar 8, 2024 | 1.7800 | 1.8300 | 1.7800 | 1.8300 | 1.7918 | 22,200 |
Mar 7, 2024 | 1.8000 | 1.8100 | 1.7300 | 1.7600 | 1.7233 | 23,600 |
Mar 6, 2024 | 1.9200 | 1.9200 | 1.7900 | 1.7900 | 1.7526 | 58,400 |
Mar 5, 2024 | 1.9300 | 1.9700 | 1.8700 | 1.9170 | 1.8770 | 20,600 |
Mar 4, 2024 | 2.0100 | 2.0100 | 1.9300 | 1.9400 | 1.8995 | 35,800 |
Mar 1, 2024 | 1.9600 | 2.0100 | 1.9300 | 2.0100 | 1.9680 | 44,200 |
Feb 29, 2024 | 2.0200 | 2.0500 | 1.9300 | 1.9300 | 1.8897 | 22,100 |
Feb 28, 2024 | 1.9900 | 2.0300 | 1.9790 | 1.9800 | 1.9387 | 65,200 |
Feb 27, 2024 | 2.0650 | 2.0790 | 2.0000 | 2.0000 | 1.9583 | 78,300 |
Feb 26, 2024 | 2.1900 | 2.1900 | 2.0400 | 2.0510 | 2.0082 | 20,000 |
Feb 23, 2024 | 2.0800 | 2.1500 | 2.0500 | 2.1500 | 2.1051 | 241,700 |
Feb 22, 2024 | 1.9900 | 2.0800 | 1.9900 | 2.0800 | 2.0366 | 32,500 |
Feb 21, 2024 | 2.0300 | 2.0300 | 1.9800 | 2.0200 | 1.9778 | 16,600 |
Feb 20, 2024 | 2.1000 | 2.1000 | 2.0000 | 2.0300 | 1.9876 | 60,900 |
Feb 16, 2024 | 2.0800 | 2.1000 | 1.9900 | 2.0300 | 1.9876 | 3,393,300 |
Feb 15, 2024 | 1.9700 | 2.1050 | 1.9700 | 2.0800 | 2.0366 | 3,043,400 |
Feb 14, 2024 | 2.0200 | 2.0200 | 1.9200 | 1.9850 | 1.9436 | 2,534,700 |
Feb 13, 2024 | 2.0600 | 2.0600 | 1.9700 | 1.9820 | 1.9406 | 1,552,500 |
Feb 12, 2024 | 2.2200 | 2.2300 | 2.0400 | 2.0600 | 2.0170 | 1,059,500 |
Feb 9, 2024 | 2.3400 | 2.3400 | 2.2200 | 2.2250 | 2.1786 | 31,900 |
Feb 8, 2024 | 2.3800 | 2.3800 | 2.2100 | 2.3000 | 2.2520 | 66,700 |
Feb 7, 2024 | 2.3600 | 2.4200 | 2.3400 | 2.3500 | 2.3009 | 53,100 |
Feb 6, 2024 | 2.3600 | 2.4400 | 2.3050 | 2.4070 | 2.3568 | 47,800 |
Feb 5, 2024 | 2.4100 | 2.4100 | 2.2710 | 2.3300 | 2.2814 | 73,800 |
Feb 2, 2024 | 2.3500 | 2.4500 | 2.2700 | 2.4200 | 2.3695 | 81,800 |
Feb 1, 2024 | 2.1100 | 2.3400 | 2.1100 | 2.3400 | 2.2912 | 49,000 |
Jan 31, 2024 | 2.1500 | 2.2000 | 2.1100 | 2.1400 | 2.0953 | 33,800 |
Jan 30, 2024 | 2.1700 | 2.2100 | 2.1100 | 2.2000 | 2.1541 | 44,100 |
Jan 29, 2024 | 2.0800 | 2.1560 | 2.0600 | 2.1500 | 2.1051 | 30,600 |
Jan 26, 2024 | 2.0900 | 2.1300 | 2.0700 | 2.0700 | 2.0268 | 25,700 |
Jan 25, 2024 | 2.0900 | 2.1200 | 2.0300 | 2.1200 | 2.0757 | 23,400 |
Jan 24, 2024 | 1.9700 | 2.0800 | 1.9700 | 2.0730 | 2.0297 | 28,200 |
Jan 23, 2024 | 2.0100 | 2.0100 | 1.9210 | 1.9420 | 1.9015 | 24,200 |
Jan 22, 2024 | 1.9500 | 1.9900 | 1.9110 | 1.9900 | 1.9485 | 25,800 |
Jan 19, 2024 | 1.8700 | 1.9500 | 1.7890 | 1.9400 | 1.8995 | 32,900 |
Jan 18, 2024 | 1.9500 | 1.9500 | 1.8300 | 1.8300 | 1.7918 | 30,300 |
Jan 17, 2024 | 2.0400 | 2.0400 | 1.9200 | 1.9500 | 1.9093 | 29,800 |
Jan 16, 2024 | 1.9300 | 2.0600 | 1.9300 | 2.0100 | 1.9680 | 54,500 |
Jan 12, 2024 | 1.7800 | 1.8800 | 1.7520 | 1.8660 | 1.8270 | 18,100 |
Jan 11, 2024 | 1.7000 | 1.7300 | 1.6800 | 1.7150 | 1.6792 | 9,700 |
Jan 10, 2024 | 1.7700 | 1.7700 | 1.6730 | 1.6730 | 1.6381 | 32,100 |
Jan 9, 2024 | 1.8100 | 1.8200 | 1.7200 | 1.7510 | 1.7145 | 23,900 |
Jan 8, 2024 | 1.8200 | 1.8300 | 1.7800 | 1.7900 | 1.7526 | 29,500 |
Jan 5, 2024 | 1.7200 | 1.8300 | 1.6800 | 1.8040 | 1.7663 | 33,000 |
Jan 4, 2024 | 1.6600 | 1.7290 | 1.6600 | 1.7200 | 1.6841 | 19,200 |
Jan 3, 2024 | 1.5500 | 1.6800 | 1.5400 | 1.6500 | 1.6156 | 42,800 |
Jan 2, 2024 | 1.6200 | 1.6200 | 1.5640 | 1.5900 | 1.5568 | 7,600 |
Dec 29, 2023 | 1.6200 | 1.6200 | 1.5700 | 1.6190 | 1.5852 | 24,300 |
Dec 28, 2023 | 1.5800 | 1.6400 | 1.5800 | 1.6000 | 1.5666 | 44,300 |
Dec 27, 2023 | 1.6700 | 1.6700 | 1.5900 | 1.6040 | 1.5705 | 19,700 |
Dec 26, 2023 | 1.5200 | 1.6800 | 1.5200 | 1.6500 | 1.6156 | 244,200 |
Dec 22, 2023 | 1.4550 | 1.5300 | 1.4400 | 1.5230 | 1.4912 | 56,200 |
Dec 21, 2023 | 1.4800 | 1.4900 | 1.4330 | 1.4330 | 1.4031 | 1,572,000 |
Dec 20, 2023 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.4197 | 7,000 |
Dec 19, 2023 | 1.5100 | 1.5200 | 1.4800 | 1.4800 | 1.4491 | 11,100 |
Dec 18, 2023 | 1.5600 | 1.5600 | 1.5000 | 1.5010 | 1.4697 | 10,500 |
Dec 15, 2023 | 1.5110 | 1.5600 | 1.5100 | 1.5500 | 1.5176 | 6,200 |
Dec 14, 2023 | 1.5500 | 1.5500 | 1.4800 | 1.5300 | 1.4981 | 42,500 |
Dec 13, 2023 | 1.4600 | 1.5200 | 1.4200 | 1.5200 | 1.4883 | 68,200 |
Dec 12, 2023 | 1.6600 | 1.6600 | 1.4600 | 1.4710 | 1.4403 | 23,800 |
Dec 11, 2023 | 1.7300 | 1.7300 | 1.6550 | 1.6600 | 1.6253 | 79,900 |
Dec 8, 2023 | 1.7300 | 1.7400 | 1.7100 | 1.7100 | 1.6743 | 3,900 |
Dec 7, 2023 | 1.7500 | 1.7500 | 1.7240 | 1.7500 | 1.7135 | 12,000 |
Dec 6, 2023 | 1.6710 | 1.7450 | 1.6710 | 1.7450 | 1.7086 | 22,700 |
Dec 5, 2023 | 1.6600 | 1.6930 | 1.6600 | 1.6800 | 1.6449 | 19,900 |
Dec 4, 2023 | 1.6000 | 1.7200 | 1.6000 | 1.6850 | 1.6498 | 52,600 |
Dec 1, 2023 | 1.5900 | 1.6260 | 1.5900 | 1.6240 | 1.5901 | 4,700 |
Nov 30, 2023 | 1.5800 | 1.6000 | 1.5700 | 1.5850 | 1.5519 | 12,000 |
Nov 29, 2023 | 1.6300 | 1.6300 | 1.5800 | 1.5820 | 1.5490 | 25,300 |
Nov 28, 2023 | 1.5800 | 1.6400 | 1.5750 | 1.6130 | 1.5793 | 31,100 |
Nov 27, 2023 | 1.5850 | 1.6010 | 1.5800 | 1.6010 | 1.5676 | 6,200 |
Nov 24, 2023 | 1.6300 | 1.6300 | 1.6000 | 1.6100 | 1.5764 | 3,600 |
Nov 22, 2023 | 1.6200 | 1.6250 | 1.5800 | 1.6250 | 1.5911 | 33,500 |
Nov 21, 2023 | 1.6000 | 1.6200 | 1.5300 | 1.6200 | 1.5862 | 14,200 |
Nov 20, 2023 | 1.6400 | 1.6400 | 1.5600 | 1.5900 | 1.5568 | 15,700 |
Nov 17, 2023 | 1.5500 | 1.6600 | 1.5400 | 1.6500 | 1.6156 | 38,200 |
Nov 16, 2023 | 1.5800 | 1.5800 | 1.5200 | 1.5200 | 1.4883 | 93,900 |
Nov 15, 2023 | 1.6400 | 1.6500 | 1.5700 | 1.5990 | 1.5656 | 15,700 |
Nov 14, 2023 | 1.6500 | 1.6500 | 1.5900 | 1.6100 | 1.5764 | 16,800 |
Nov 13, 2023 | 1.5600 | 1.6200 | 1.5420 | 1.6200 | 1.5862 | 7,700 |
Nov 10, 2023 | 1.5000 | 1.5600 | 1.5000 | 1.5600 | 1.5274 | 2,700 |
Nov 9, 2023 | 1.5170 | 1.5170 | 1.4700 | 1.5000 | 1.4687 | 3,400 |
Nov 8, 2023 | 1.5000 | 1.5400 | 1.4800 | 1.5050 | 1.4736 | 13,600 |
Nov 7, 2023 | 1.4700 | 1.4800 | 1.4700 | 1.4800 | 1.4491 | 600 |
Nov 6, 2023 | 1.5000 | 1.5000 | 1.4640 | 1.4700 | 1.4393 | 2,500 |
Nov 3, 2023 | 1.4750 | 1.5100 | 1.4500 | 1.4880 | 1.4569 | 4,200 |
Nov 2, 2023 | 1.4510 | 1.4600 | 1.4300 | 1.4470 | 1.4168 | 6,900 |
Nov 1, 2023 | 1.3800 | 1.4000 | 1.3600 | 1.3600 | 1.3316 | 2,100 |
Oct 31, 2023 | 1.3400 | 1.4000 | 1.3400 | 1.4000 | 1.3708 | 9,300 |
Oct 30, 2023 | 1.3400 | 1.3410 | 1.2900 | 1.3300 | 1.3022 | 19,500 |
Oct 27, 2023 | 1.4100 | 1.4100 | 1.3190 | 1.3190 | 1.2915 | 2,529,800 |
Oct 26, 2023 | 1.4400 | 1.4400 | 1.3900 | 1.3900 | 1.3610 | 54,200 |
Oct 25, 2023 | 1.5000 | 1.5100 | 1.4500 | 1.4500 | 1.4197 | 4,100 |
Oct 24, 2023 | 1.5400 | 1.5790 | 1.5100 | 1.5300 | 1.4981 | 5,100 |
Oct 23, 2023 | 1.5900 | 1.6000 | 1.5600 | 1.5600 | 1.5274 | 4,100 |
Oct 20, 2023 | 1.6300 | 1.6300 | 1.5800 | 1.5900 | 1.5568 | 28,100 |
Oct 19, 2023 | 1.6100 | 1.6500 | 1.6100 | 1.6300 | 1.5960 | 4,000 |
Oct 18, 2023 | 1.7500 | 1.7500 | 1.6100 | 1.6200 | 1.5862 | 9,100 |
Oct 17, 2023 | 1.6800 | 1.7500 | 1.6700 | 1.7350 | 1.6988 | 4,600 |
Oct 16, 2023 | 1.6700 | 1.7100 | 1.6610 | 1.6800 | 1.6449 | 6,600 |
Oct 13, 2023 | 1.6800 | 1.7200 | 1.6600 | 1.6900 | 1.6547 | 14,900 |
Oct 12, 2023 | 1.6780 | 1.6970 | 1.6500 | 1.6610 | 1.6263 | 5,400 |
Oct 11, 2023 | 1.7250 | 1.7250 | 1.6550 | 1.6810 | 1.6459 | 2,700 |
Oct 10, 2023 | 1.7000 | 1.7270 | 1.7000 | 1.7250 | 1.6890 | 2,200 |
Oct 9, 2023 | 1.7000 | 1.7000 | 1.6500 | 1.6940 | 1.6586 | 1,900 |
Oct 6, 2023 | 1.6610 | 1.7150 | 1.6600 | 1.6990 | 1.6635 | 11,200 |
Oct 5, 2023 | 1.7200 | 1.7200 | 1.6600 | 1.6640 | 1.6293 | 4,900 |
Oct 4, 2023 | 1.7200 | 1.7600 | 1.6800 | 1.7000 | 1.6645 | 6,100 |
Oct 3, 2023 | 1.8000 | 1.8200 | 1.7600 | 1.7600 | 1.7233 | 39,700 |
Oct 2, 2023 | 1.8400 | 1.8710 | 1.7900 | 1.8400 | 1.8016 | 27,600 |
Sep 29, 2023 | 1.9000 | 1.9040 | 1.8400 | 1.8500 | 1.8114 | 9,300 |
Sep 28, 2023 | 1.8600 | 1.9000 | 1.8000 | 1.8640 | 1.8251 | 14,100 |
Sep 27, 2023 | 1.8600 | 1.9800 | 1.8550 | 1.8750 | 1.8359 | 13,300 |
Sep 26, 2023 | 1.9100 | 1.9700 | 1.8650 | 1.9000 | 1.8603 | 79,200 |
Sep 25, 2023 | 1.9100 | 2.0190 | 1.8800 | 1.8810 | 1.8417 | 50,100 |
Sep 22, 2023 | 1.8600 | 1.9100 | 1.8600 | 1.8910 | 1.8515 | 9,000 |
Sep 21, 2023 | 1.9100 | 1.9100 | 1.8500 | 1.8600 | 1.8212 | 44,900 |
Sep 20, 2023 | 1.9700 | 2.0000 | 1.9500 | 1.9800 | 1.9387 | 37,300 |
Sep 19, 2023 | 2.0900 | 2.0900 | 1.9320 | 1.9600 | 1.9191 | 51,500 |
Sep 18, 2023 | 2.1200 | 2.1200 | 2.0320 | 2.0800 | 2.0366 | 41,000 |
Sep 15, 2023 | 2.2500 | 2.3400 | 2.1100 | 2.1500 | 2.1051 | 77,800 |
Sep 14, 2023 | 2.0500 | 2.1400 | 2.0500 | 2.1150 | 2.0709 | 87,400 |
Sep 13, 2023 | 2.0300 | 2.0900 | 1.9600 | 2.0100 | 1.9680 | 51,400 |
Sep 12, 2023 | 2.1400 | 2.1400 | 1.9400 | 2.0380 | 1.9955 | 86,900 |
Sep 11, 2023 | 2.0600 | 2.1400 | 2.0500 | 2.1200 | 2.0757 | 80,300 |
Sep 8, 2023 | 1.9900 | 2.1140 | 1.9500 | 2.0200 | 1.9778 | 109,300 |
Sep 7, 2023 | 1.9300 | 2.0200 | 1.8900 | 1.9700 | 1.9289 | 84,600 |
Sep 6, 2023 | 2.0400 | 2.0600 | 1.9100 | 1.9350 | 1.8946 | 73,400 |
Sep 5, 2023 | 1.8100 | 1.9500 | 1.7700 | 1.9260 | 1.8858 | 141,300 |
Sep 1, 2023 | 1.8200 | 1.8230 | 1.7400 | 1.7690 | 1.7321 | 40,300 |
Aug 31, 2023 | 1.6200 | 1.8400 | 1.6000 | 1.7600 | 1.7233 | 341,900 |
Aug 30, 2023 | 1.3550 | 1.6000 | 1.3500 | 1.5570 | 1.5245 | 489,200 |
Aug 29, 2023 | 1.3500 | 1.3800 | 1.3300 | 1.3600 | 1.3316 | 1,100 |
Aug 28, 2023 | 1.3400 | 1.3600 | 1.3100 | 1.3300 | 1.3022 | 2,180,200 |
Aug 25, 2023 | 1.3500 | 1.3500 | 1.3300 | 1.3400 | 1.3120 | 645,000 |
Aug 24, 2023 | 1.3700 | 1.3700 | 1.3400 | 1.3450 | 1.3169 | 2,100 |
Aug 23, 2023 | 1.3700 | 1.3800 | 1.3600 | 1.3650 | 1.3365 | 2,200 |
Aug 22, 2023 | 1.3700 | 1.3700 | 1.3650 | 1.3650 | 1.3365 | 2,700 |
Aug 21, 2023 | 1.3500 | 1.3700 | 1.3500 | 1.3650 | 1.3365 | 8,100 |
Aug 18, 2023 | 1.3600 | 1.3800 | 1.3500 | 1.3540 | 1.3257 | 1,740,400 |
Aug 17, 2023 | 1.3900 | 1.4000 | 1.3700 | 1.3700 | 1.3414 | 2,048,100 |
Aug 16, 2023 | 1.3700 | 1.3780 | 1.3700 | 1.3750 | 1.3463 | 3,004,000 |
Aug 15, 2023 | 1.3990 | 1.3990 | 1.3800 | 1.3840 | 1.3551 | 10,500 |
Aug 14, 2023 | 1.4200 | 1.4200 | 1.3900 | 1.4080 | 1.3786 | 5,500 |
Aug 11, 2023 | 1.4500 | 1.4500 | 1.4200 | 1.4200 | 1.3904 | 2,700 |
Aug 10, 2023 | 1.4600 | 1.4600 | 1.4200 | 1.4530 | 1.4227 | 31,800 |
Aug 9, 2023 | 1.5100 | 1.5100 | 1.4570 | 1.4570 | 1.4266 | 17,000 |
Aug 8, 2023 | 1.5100 | 1.5300 | 1.5000 | 1.5200 | 1.4883 | 33,000 |
Aug 7, 2023 | 1.5400 | 1.5400 | 1.5000 | 1.5200 | 1.4883 | 11,300 |
Aug 4, 2023 | 1.5400 | 1.5400 | 1.5230 | 1.5300 | 1.4981 | 16,900 |
Aug 3, 2023 | 1.5110 | 1.5500 | 1.5100 | 1.5290 | 1.4971 | 3,000 |
Aug 2, 2023 | 1.5500 | 1.5500 | 1.5200 | 1.5250 | 1.4932 | 3,700 |
Aug 1, 2023 | 1.5800 | 1.5800 | 1.5500 | 1.5600 | 1.5274 | 9,000 |
Jul 31, 2023 | 1.5200 | 1.5800 | 1.5200 | 1.5800 | 1.5470 | 7,400 |
Jul 28, 2023 | 1.4600 | 1.5100 | 1.4600 | 1.5100 | 1.4785 | 7,800 |
Jul 27, 2023 | 1.4800 | 1.5000 | 1.4700 | 1.4700 | 1.4393 | 21,000 |
Jul 26, 2023 | 1.5200 | 1.5200 | 1.4900 | 1.5000 | 1.4687 | 20,000 |
Jul 25, 2023 | 1.4800 | 1.4900 | 1.4700 | 1.4900 | 1.4589 | 11,800 |
Jul 24, 2023 | 1.5300 | 1.5300 | 1.4900 | 1.5000 | 1.4687 | 31,300 |
Jul 21, 2023 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.4785 | 21,000 |
Jul 20, 2023 | 1.5600 | 1.5690 | 1.5100 | 1.5500 | 1.5176 | 37,200 |
Jul 19, 2023 | 1.5700 | 1.5900 | 1.5600 | 1.5700 | 1.5372 | 28,700 |
Jul 18, 2023 | 1.5610 | 1.5700 | 1.5600 | 1.5600 | 1.5274 | 5,000 |
Jul 17, 2023 | 1.5900 | 1.5900 | 1.5600 | 1.5660 | 1.5333 | 11,700 |
Jul 14, 2023 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | 1.5666 | 32,100 |
Jul 13, 2023 | 1.6200 | 1.6600 | 1.5950 | 1.6300 | 1.5960 | 87,500 |
Jul 12, 2023 | 1.6600 | 1.6600 | 1.6000 | 1.6020 | 1.5686 | 26,400 |
Jul 11, 2023 | 1.6300 | 1.6360 | 1.6100 | 1.6360 | 1.6019 | 13,600 |
Jul 10, 2023 | 1.6400 | 1.6520 | 1.6140 | 1.6300 | 1.5960 | 7,900 |
Jul 7, 2023 | 1.5300 | 1.6300 | 1.5300 | 1.6300 | 1.5960 | 3,700 |
Jul 6, 2023 | 1.5400 | 1.5400 | 1.5200 | 1.5320 | 1.5000 | 4,500 |
Jul 5, 2023 | 1.5500 | 1.5600 | 1.5400 | 1.5500 | 1.5176 | 33,200 |
Jul 3, 2023 | 1.4800 | 1.5600 | 1.4800 | 1.5600 | 1.5274 | 41,100 |
Jun 30, 2023 | 1.4700 | 1.4900 | 1.4700 | 1.4800 | 1.4491 | 14,100 |
Jun 29, 2023 | 1.4720 | 1.4800 | 1.4600 | 1.4750 | 1.4442 | 3,200 |
Jun 28, 2023 | 1.4700 | 1.4800 | 1.4600 | 1.4800 | 1.4491 | 17,400 |
Jun 27, 2023 | 1.4600 | 1.4800 | 1.4600 | 1.4730 | 1.4423 | 2,300 |
Jun 26, 2023 | 1.4700 | 1.4800 | 1.4600 | 1.4600 | 1.4295 | 6,000 |
Jun 23, 2023 | 1.5200 | 1.5200 | 1.4650 | 1.4650 | 1.4344 | 19,100 |
Jun 22, 2023 | 1.5400 | 1.5400 | 1.4800 | 1.5100 | 1.4785 | 106,700 |
Jun 21, 2023 | 1.4850 | 1.5800 | 1.4700 | 1.5190 | 1.4873 | 159,100 |
Jun 20, 2023 | 1.5100 | 1.5100 | 1.4700 | 1.4710 | 1.4403 | 640,400 |
Jun 16, 2023 | 1.5000 | 1.5300 | 1.5000 | 1.5000 | 1.4687 | 59,500 |
Jun 15, 2023 | 1.4900 | 1.5100 | 1.4650 | 1.4890 | 1.4579 | 3,900 |
Jun 14, 2023 | 1.4800 | 1.4900 | 1.4760 | 1.4760 | 1.4452 | 10,800 |
Jun 13, 2023 | 1.4610 | 1.4900 | 1.4600 | 1.4700 | 1.4393 | 34,100 |
Jun 12, 2023 | 1.4700 | 1.4800 | 1.4600 | 1.4750 | 1.4442 | 5,600 |
Jun 9, 2023 | 1.4900 | 1.5000 | 1.4600 | 1.4710 | 1.4403 | 24,600 |
Jun 8, 2023 | 1.5100 | 1.5100 | 1.4800 | 1.4800 | 1.4491 | 27,700 |
Jun 7, 2023 | 1.4800 | 1.5200 | 1.4760 | 1.4990 | 1.4677 | 39,700 |
Jun 6, 2023 | 1.4600 | 1.4700 | 1.4540 | 1.4540 | 1.4236 | 7,600 |
Jun 5, 2023 | 1.4420 | 1.4500 | 1.4300 | 1.4300 | 1.4002 | 4,600 |
Jun 2, 2023 | 1.4400 | 1.4600 | 1.4300 | 1.4500 | 1.4197 | 1,700 |
Jun 1, 2023 | 1.4600 | 1.4600 | 1.4360 | 1.4400 | 1.4099 | 1,300 |
May 31, 2023 | 1.5000 | 1.5000 | 1.4400 | 1.4500 | 1.4197 | 15,700 |
May 30, 2023 | 1.4200 | 1.5100 | 1.4200 | 1.5000 | 1.4687 | 4,336,900 |
May 26, 2023 | 1.4300 | 1.4370 | 1.4200 | 1.4260 | 1.3962 | 12,100 |
May 25, 2023 | 1.5000 | 1.5000 | 1.4200 | 1.4470 | 1.4168 | 10,700 |
May 24, 2023 | 1.4700 | 1.4800 | 1.4700 | 1.4800 | 1.4491 | 10,700 |
May 23, 2023 | 1.4700 | 1.4900 | 1.4500 | 1.4700 | 1.4393 | 2,900 |
May 22, 2023 | 1.4300 | 1.4700 | 1.4300 | 1.4700 | 1.4393 | 10,200 |
May 19, 2023 | 1.4400 | 1.4470 | 1.4000 | 1.4100 | 1.3806 | 9,806,100 |
May 18, 2023 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | 1.4295 | 4,800 |
May 17, 2023 | 1.4300 | 1.4500 | 1.4200 | 1.4500 | 1.4197 | 13,200 |
May 16, 2023 | 1.4600 | 1.4600 | 1.4300 | 1.4300 | 1.4002 | 16,300 |
May 15, 2023 | 1.4110 | 1.4250 | 1.4110 | 1.4250 | 1.3953 | 900 |
May 12, 2023 | 1.4300 | 1.4300 | 1.3830 | 1.4070 | 1.3776 | 5,500 |
May 11, 2023 | 1.5600 | 1.5600 | 1.4400 | 1.4500 | 1.4197 | 17,300 |
May 10, 2023 | 1.5690 | 1.5700 | 1.5500 | 1.5510 | 1.5186 | 3,500 |
May 9, 2023 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | 1.5176 | 4,300 |
May 8, 2023 | 1.5600 | 1.5700 | 1.5400 | 1.5700 | 1.5372 | 23,300 |
May 5, 2023 | 1.5200 | 1.5800 | 1.5200 | 1.5600 | 1.5274 | 115,200 |
May 4, 2023 | 1.4100 | 1.5100 | 1.3900 | 1.5000 | 1.4687 | 76,000 |
May 3, 2023 | 1.4900 | 1.4900 | 1.4100 | 1.4100 | 1.3806 | 19,100 |
May 2, 2023 | 1.4700 | 1.4700 | 1.4330 | 1.4600 | 1.4295 | 8,900 |
May 1, 2023 | 1.4800 | 1.5200 | 1.4800 | 1.5000 | 1.4687 | 34,400 |
Apr 28, 2023 | 1.4700 | 1.4800 | 1.4600 | 1.4600 | 1.4295 | 12,700 |
Apr 27, 2023 | 1.4500 | 1.5200 | 1.4500 | 1.4700 | 1.4393 | 18,400 |
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%