NYSEArca - Delayed Quote • USD
IQ Merger Arbitrage ETF (MNA)
At close: April 23 at 4:00 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 23, 2024 | 30.90 | 30.97 | 30.89 | 30.89 | 30.89 | 144,600 |
Apr 22, 2024 | 30.86 | 31.03 | 30.84 | 30.99 | 30.99 | 23,300 |
Apr 19, 2024 | 30.89 | 30.95 | 30.83 | 30.84 | 30.84 | 23,000 |
Apr 18, 2024 | 30.88 | 30.95 | 30.81 | 30.87 | 30.87 | 16,500 |
Apr 17, 2024 | 30.89 | 30.94 | 30.77 | 30.77 | 30.77 | 34,000 |
Apr 16, 2024 | 30.87 | 30.88 | 30.69 | 30.86 | 30.86 | 68,000 |
Apr 15, 2024 | 31.19 | 31.19 | 30.80 | 30.80 | 30.80 | 86,600 |
Apr 12, 2024 | 31.16 | 31.18 | 30.90 | 30.91 | 30.91 | 43,700 |
Apr 11, 2024 | 31.30 | 31.30 | 31.18 | 31.25 | 31.25 | 48,900 |
Apr 10, 2024 | 31.23 | 31.30 | 31.17 | 31.21 | 31.21 | 70,500 |
Apr 9, 2024 | 31.19 | 31.40 | 31.19 | 31.36 | 31.36 | 25,400 |
Apr 8, 2024 | 31.25 | 31.31 | 31.22 | 31.25 | 31.25 | 55,000 |
Apr 5, 2024 | 31.29 | 31.35 | 31.22 | 31.24 | 31.24 | 42,400 |
Apr 4, 2024 | 31.57 | 31.61 | 31.29 | 31.29 | 31.29 | 67,200 |
Apr 3, 2024 | 31.53 | 31.55 | 31.44 | 31.54 | 31.54 | 462,100 |
Apr 2, 2024 | 31.41 | 31.51 | 31.41 | 31.46 | 31.46 | 106,900 |
Apr 1, 2024 | 31.41 | 31.49 | 31.37 | 31.46 | 31.46 | 44,000 |
Mar 28, 2024 | 31.45 | 31.51 | 31.44 | 31.48 | 31.48 | 125,300 |
Mar 27, 2024 | 31.45 | 31.56 | 31.40 | 31.46 | 31.46 | 56,300 |
Mar 26, 2024 | 31.40 | 31.48 | 31.39 | 31.46 | 31.46 | 39,600 |
Mar 25, 2024 | 31.35 | 31.44 | 31.35 | 31.39 | 31.39 | 28,200 |
Mar 22, 2024 | 31.32 | 31.39 | 31.29 | 31.30 | 31.30 | 29,800 |
Mar 21, 2024 | 31.39 | 31.45 | 31.35 | 31.40 | 31.40 | 32,900 |
Mar 20, 2024 | 31.34 | 31.49 | 31.31 | 31.43 | 31.43 | 22,500 |
Mar 19, 2024 | 31.34 | 31.45 | 31.34 | 31.42 | 31.42 | 19,600 |
Mar 18, 2024 | 31.42 | 31.44 | 31.35 | 31.39 | 31.39 | 27,600 |
Mar 15, 2024 | 31.26 | 31.61 | 31.26 | 31.43 | 31.43 | 37,200 |
Mar 14, 2024 | 31.35 | 31.42 | 31.25 | 31.34 | 31.34 | 20,700 |
Mar 13, 2024 | 31.58 | 31.64 | 31.33 | 31.34 | 31.34 | 16,100 |
Mar 12, 2024 | 31.53 | 31.65 | 31.53 | 31.60 | 31.60 | 30,800 |
Mar 11, 2024 | 31.56 | 31.63 | 31.53 | 31.62 | 31.62 | 10,600 |
Mar 8, 2024 | 31.51 | 31.65 | 31.51 | 31.58 | 31.58 | 24,300 |
Mar 7, 2024 | 31.51 | 31.57 | 31.50 | 31.51 | 31.51 | 10,600 |
Mar 6, 2024 | 31.58 | 31.58 | 31.43 | 31.46 | 31.46 | 22,600 |
Mar 5, 2024 | 31.39 | 31.53 | 31.39 | 31.51 | 31.51 | 21,600 |
Mar 4, 2024 | 31.43 | 31.48 | 31.42 | 31.47 | 31.47 | 23,500 |
Mar 1, 2024 | 31.32 | 31.42 | 31.28 | 31.42 | 31.42 | 52,100 |
Feb 29, 2024 | 31.41 | 31.41 | 31.31 | 31.33 | 31.33 | 37,500 |
Feb 28, 2024 | 31.23 | 31.35 | 31.10 | 31.35 | 31.35 | 61,500 |
Feb 27, 2024 | 31.30 | 31.36 | 31.27 | 31.32 | 31.32 | 29,900 |
Feb 26, 2024 | 31.34 | 31.36 | 31.20 | 31.32 | 31.32 | 74,500 |
Feb 23, 2024 | 31.30 | 31.40 | 31.23 | 31.30 | 31.30 | 127,500 |
Feb 22, 2024 | 31.33 | 31.36 | 31.30 | 31.34 | 31.34 | 13,100 |
Feb 21, 2024 | 31.29 | 31.33 | 31.29 | 31.32 | 31.32 | 20,200 |
Feb 20, 2024 | 31.28 | 31.37 | 31.26 | 31.26 | 31.26 | 34,900 |
Feb 16, 2024 | 31.27 | 31.43 | 31.27 | 31.42 | 31.42 | 20,900 |
Feb 15, 2024 | 31.35 | 31.42 | 31.34 | 31.34 | 31.34 | 33,700 |
Feb 14, 2024 | 31.37 | 31.37 | 31.22 | 31.30 | 31.30 | 61,000 |
Feb 13, 2024 | 31.20 | 31.30 | 31.16 | 31.20 | 31.20 | 62,800 |
Feb 12, 2024 | 31.31 | 31.41 | 30.83 | 31.33 | 31.33 | 40,100 |
Feb 9, 2024 | 31.32 | 31.39 | 31.25 | 31.29 | 31.29 | 62,700 |
Feb 8, 2024 | 31.20 | 31.38 | 31.15 | 31.38 | 31.38 | 186,400 |
Feb 7, 2024 | 31.10 | 31.11 | 30.99 | 31.04 | 31.04 | 31,100 |
Feb 6, 2024 | 30.95 | 31.06 | 30.93 | 30.97 | 30.97 | 25,300 |
Feb 5, 2024 | 30.82 | 31.06 | 30.82 | 30.99 | 30.99 | 28,100 |
Feb 2, 2024 | 31.07 | 31.09 | 30.97 | 31.03 | 31.03 | 37,000 |
Feb 1, 2024 | 31.20 | 31.20 | 31.06 | 31.07 | 31.07 | 28,400 |
Jan 31, 2024 | 31.27 | 31.31 | 31.11 | 31.17 | 31.17 | 39,300 |
Jan 30, 2024 | 31.34 | 31.42 | 31.26 | 31.33 | 31.33 | 76,100 |
Jan 29, 2024 | 31.33 | 31.96 | 31.31 | 31.36 | 31.36 | 64,500 |
Jan 26, 2024 | 31.40 | 31.40 | 31.33 | 31.37 | 31.37 | 19,200 |
Jan 25, 2024 | 31.31 | 31.41 | 31.31 | 31.39 | 31.39 | 63,300 |
Jan 24, 2024 | 31.31 | 31.32 | 31.24 | 31.26 | 31.26 | 123,600 |
Jan 23, 2024 | 31.19 | 31.32 | 31.19 | 31.28 | 31.28 | 24,400 |
Jan 22, 2024 | 31.32 | 31.35 | 31.25 | 31.26 | 31.26 | 36,900 |
Jan 19, 2024 | 31.38 | 31.38 | 31.30 | 31.31 | 31.31 | 45,300 |
Jan 18, 2024 | 31.44 | 31.46 | 31.32 | 31.38 | 31.38 | 36,300 |
Jan 17, 2024 | 31.29 | 31.44 | 31.29 | 31.40 | 31.40 | 22,100 |
Jan 16, 2024 | 31.38 | 31.46 | 31.38 | 31.44 | 31.44 | 56,000 |
Jan 12, 2024 | 31.65 | 31.65 | 31.45 | 31.50 | 31.50 | 25,600 |
Jan 11, 2024 | 31.52 | 31.52 | 31.44 | 31.52 | 31.52 | 23,500 |
Jan 10, 2024 | 31.48 | 31.55 | 31.48 | 31.52 | 31.52 | 22,800 |
Jan 9, 2024 | 31.46 | 31.57 | 31.46 | 31.50 | 31.50 | 27,000 |
Jan 8, 2024 | 31.50 | 31.58 | 31.45 | 31.56 | 31.56 | 45,800 |
Jan 5, 2024 | 31.36 | 31.52 | 31.36 | 31.44 | 31.44 | 64,900 |
Jan 4, 2024 | 31.42 | 31.44 | 31.37 | 31.40 | 31.40 | 514,100 |
Jan 3, 2024 | 31.40 | 31.48 | 31.39 | 31.40 | 31.40 | 31,300 |
Jan 2, 2024 | 31.40 | 31.58 | 31.38 | 31.44 | 31.44 | 291,200 |
Dec 29, 2023 | 31.44 | 31.55 | 31.41 | 31.41 | 31.41 | 111,800 |
Dec 28, 2023 | 0.38 Dividend | |||||
Dec 28, 2023 | 31.36 | 31.51 | 31.32 | 31.46 | 31.46 | 282,300 |
Dec 27, 2023 | 31.68 | 32.02 | 31.68 | 31.78 | 31.40 | 112,900 |
Dec 26, 2023 | 31.65 | 31.78 | 31.62 | 31.76 | 31.38 | 123,500 |
Dec 22, 2023 | 31.70 | 31.73 | 31.64 | 31.69 | 31.31 | 191,200 |
Dec 21, 2023 | 31.73 | 31.78 | 31.68 | 31.69 | 31.31 | 93,800 |
Dec 20, 2023 | 31.67 | 31.79 | 31.60 | 31.64 | 31.26 | 141,100 |
Dec 19, 2023 | 31.66 | 31.81 | 31.66 | 31.78 | 31.40 | 123,500 |
Dec 18, 2023 | 31.77 | 31.81 | 31.29 | 31.60 | 31.22 | 553,900 |
Dec 15, 2023 | 31.73 | 31.84 | 31.56 | 31.63 | 31.25 | 139,000 |
Dec 14, 2023 | 31.69 | 31.94 | 31.64 | 31.93 | 31.55 | 584,900 |
Dec 13, 2023 | 31.46 | 31.61 | 31.30 | 31.57 | 31.19 | 110,400 |
Dec 12, 2023 | 31.35 | 31.40 | 31.31 | 31.33 | 30.96 | 346,800 |
Dec 11, 2023 | 31.23 | 31.32 | 31.23 | 31.29 | 30.92 | 248,300 |
Dec 8, 2023 | 31.18 | 31.28 | 31.13 | 31.23 | 30.86 | 106,600 |
Dec 7, 2023 | 31.08 | 31.18 | 31.07 | 31.17 | 30.80 | 118,500 |
Dec 6, 2023 | 31.07 | 31.12 | 30.95 | 31.06 | 30.69 | 102,900 |
Dec 5, 2023 | 31.03 | 31.11 | 31.03 | 31.04 | 30.67 | 84,400 |
Dec 4, 2023 | 30.97 | 31.16 | 30.97 | 31.09 | 30.72 | 201,400 |
Dec 1, 2023 | 31.08 | 31.33 | 31.08 | 31.22 | 30.85 | 133,800 |
Nov 30, 2023 | 31.14 | 31.21 | 31.13 | 31.18 | 30.81 | 78,000 |
Nov 29, 2023 | 31.19 | 31.38 | 31.13 | 31.15 | 30.78 | 209,900 |
Nov 28, 2023 | 31.19 | 31.25 | 31.14 | 31.16 | 30.79 | 100,900 |
Nov 27, 2023 | 31.09 | 31.18 | 31.03 | 31.15 | 30.78 | 61,200 |
Nov 24, 2023 | 31.12 | 31.21 | 31.10 | 31.21 | 30.84 | 135,700 |
Nov 22, 2023 | 31.09 | 31.13 | 30.97 | 31.10 | 30.73 | 79,100 |
Nov 21, 2023 | 31.00 | 31.16 | 30.98 | 31.08 | 30.71 | 146,400 |
Nov 20, 2023 | 31.11 | 31.18 | 31.08 | 31.08 | 30.71 | 86,600 |
Nov 17, 2023 | 31.12 | 31.15 | 31.00 | 31.12 | 30.75 | 52,400 |
Nov 16, 2023 | 30.99 | 31.06 | 30.77 | 30.95 | 30.58 | 121,100 |
Nov 15, 2023 | 31.03 | 31.20 | 31.03 | 31.12 | 30.75 | 78,200 |
Nov 14, 2023 | 30.93 | 31.12 | 30.93 | 31.12 | 30.75 | 69,000 |
Nov 13, 2023 | 30.90 | 30.93 | 30.80 | 30.88 | 30.51 | 49,300 |
Nov 10, 2023 | 31.05 | 31.05 | 30.94 | 30.95 | 30.58 | 27,400 |
Nov 9, 2023 | 31.15 | 31.19 | 31.00 | 31.06 | 30.69 | 70,500 |
Nov 8, 2023 | 31.16 | 31.25 | 31.01 | 31.09 | 30.72 | 45,800 |
Nov 7, 2023 | 31.01 | 31.16 | 31.01 | 31.15 | 30.78 | 26,200 |
Nov 6, 2023 | 31.46 | 31.46 | 31.13 | 31.18 | 30.81 | 44,400 |
Nov 3, 2023 | 31.57 | 31.57 | 31.47 | 31.52 | 31.15 | 71,300 |
Nov 2, 2023 | 31.37 | 31.42 | 31.34 | 31.38 | 31.01 | 54,300 |
Nov 1, 2023 | 31.45 | 31.48 | 31.26 | 31.41 | 31.04 | 28,800 |
Oct 31, 2023 | 31.40 | 31.48 | 31.38 | 31.47 | 31.10 | 16,100 |
Oct 30, 2023 | 31.53 | 31.53 | 31.40 | 31.41 | 31.04 | 25,400 |
Oct 27, 2023 | 31.48 | 31.49 | 31.36 | 31.41 | 31.04 | 112,300 |
Oct 26, 2023 | 31.41 | 31.47 | 31.40 | 31.44 | 31.07 | 16,900 |
Oct 25, 2023 | 31.29 | 31.46 | 31.29 | 31.37 | 31.00 | 49,200 |
Oct 24, 2023 | 31.45 | 31.51 | 31.36 | 31.49 | 31.12 | 43,600 |
Oct 23, 2023 | 31.38 | 31.43 | 31.32 | 31.35 | 30.98 | 27,400 |
Oct 20, 2023 | 31.41 | 31.48 | 31.35 | 31.38 | 31.01 | 29,900 |
Oct 19, 2023 | 31.49 | 31.76 | 31.21 | 31.41 | 31.04 | 96,700 |
Oct 18, 2023 | 31.58 | 31.63 | 31.53 | 31.53 | 31.15 | 45,600 |
Oct 17, 2023 | 31.54 | 31.84 | 31.40 | 31.74 | 31.36 | 25,600 |
Oct 16, 2023 | 31.61 | 31.70 | 31.60 | 31.67 | 31.29 | 30,500 |
Oct 13, 2023 | 31.69 | 31.69 | 31.47 | 31.55 | 31.17 | 25,600 |
Oct 12, 2023 | 31.64 | 31.64 | 31.53 | 31.53 | 31.15 | 30,900 |
Oct 11, 2023 | 31.49 | 31.63 | 31.49 | 31.57 | 31.19 | 52,100 |
Oct 10, 2023 | 31.48 | 31.61 | 31.45 | 31.57 | 31.19 | 31,800 |
Oct 9, 2023 | 31.30 | 31.45 | 31.30 | 31.43 | 31.06 | 15,500 |
Oct 6, 2023 | 31.44 | 31.49 | 31.35 | 31.38 | 31.01 | 23,200 |
Oct 5, 2023 | 31.52 | 31.52 | 31.38 | 31.42 | 31.05 | 29,000 |
Oct 4, 2023 | 31.83 | 31.83 | 31.33 | 31.49 | 31.12 | 55,100 |
Oct 3, 2023 | 31.56 | 31.59 | 31.30 | 31.51 | 31.14 | 47,000 |
Oct 2, 2023 | 31.46 | 31.62 | 31.46 | 31.48 | 31.11 | 28,000 |
Sep 29, 2023 | 31.62 | 31.66 | 31.55 | 31.59 | 31.21 | 57,600 |
Sep 28, 2023 | 31.50 | 31.62 | 31.50 | 31.61 | 31.23 | 24,700 |
Sep 27, 2023 | 31.54 | 31.65 | 31.54 | 31.59 | 31.21 | 14,200 |
Sep 26, 2023 | 31.34 | 31.65 | 31.34 | 31.54 | 31.16 | 25,600 |
Sep 25, 2023 | 31.56 | 31.68 | 31.56 | 31.64 | 31.26 | 13,200 |
Sep 22, 2023 | 31.66 | 31.71 | 31.59 | 31.61 | 31.23 | 16,900 |
Sep 21, 2023 | 31.40 | 31.55 | 31.40 | 31.50 | 31.13 | 23,100 |
Sep 20, 2023 | 31.54 | 31.64 | 31.47 | 31.53 | 31.15 | 21,400 |
Sep 19, 2023 | 31.51 | 31.55 | 31.46 | 31.55 | 31.17 | 31,100 |
Sep 18, 2023 | 31.48 | 31.52 | 31.43 | 31.44 | 31.07 | 34,100 |
Sep 15, 2023 | 31.48 | 31.53 | 31.43 | 31.44 | 31.07 | 23,100 |
Sep 14, 2023 | 31.55 | 31.59 | 31.54 | 31.54 | 31.16 | 20,200 |
Sep 13, 2023 | 31.49 | 31.54 | 31.45 | 31.47 | 31.10 | 36,300 |
Sep 12, 2023 | 31.51 | 31.60 | 31.50 | 31.58 | 31.20 | 32,100 |
Sep 11, 2023 | 31.42 | 31.54 | 31.42 | 31.53 | 31.15 | 27,000 |
Sep 8, 2023 | 31.38 | 31.45 | 31.35 | 31.39 | 31.02 | 20,100 |
Sep 7, 2023 | 31.35 | 31.45 | 31.32 | 31.36 | 30.99 | 31,800 |
Sep 6, 2023 | 31.46 | 31.47 | 31.36 | 31.40 | 31.03 | 52,900 |
Sep 5, 2023 | 31.57 | 31.63 | 31.35 | 31.39 | 31.02 | 24,700 |
Sep 1, 2023 | 31.38 | 31.70 | 31.38 | 31.65 | 31.27 | 16,500 |
Aug 31, 2023 | 31.72 | 31.73 | 31.42 | 31.42 | 31.05 | 39,600 |
Aug 30, 2023 | 31.79 | 31.84 | 31.70 | 31.73 | 31.35 | 22,800 |
Aug 29, 2023 | 31.75 | 31.85 | 31.74 | 31.84 | 31.46 | 22,500 |
Aug 28, 2023 | 31.72 | 31.86 | 31.64 | 31.82 | 31.44 | 24,100 |
Aug 25, 2023 | 31.54 | 31.61 | 31.52 | 31.61 | 31.23 | 58,600 |
Aug 24, 2023 | 31.46 | 31.51 | 31.43 | 31.46 | 31.09 | 33,900 |
Aug 23, 2023 | 31.51 | 31.58 | 31.50 | 31.55 | 31.17 | 25,100 |
Aug 22, 2023 | 31.40 | 31.55 | 31.40 | 31.55 | 31.17 | 39,700 |
Aug 21, 2023 | 31.37 | 31.48 | 31.37 | 31.47 | 31.10 | 68,300 |
Aug 18, 2023 | 31.25 | 31.46 | 31.25 | 31.42 | 31.05 | 43,200 |
Aug 17, 2023 | 31.37 | 31.39 | 31.25 | 31.25 | 30.88 | 41,700 |
Aug 16, 2023 | 31.39 | 31.41 | 31.28 | 31.30 | 30.93 | 104,800 |
Aug 15, 2023 | 31.30 | 31.37 | 31.26 | 31.35 | 30.98 | 41,400 |
Aug 14, 2023 | 31.33 | 31.60 | 31.33 | 31.34 | 30.97 | 26,900 |
Aug 11, 2023 | 31.39 | 31.60 | 31.34 | 31.41 | 31.04 | 31,900 |
Aug 10, 2023 | 31.42 | 31.49 | 31.14 | 31.38 | 31.01 | 183,500 |
Aug 9, 2023 | 31.44 | 31.44 | 31.32 | 31.40 | 31.03 | 27,300 |
Aug 8, 2023 | 31.20 | 31.35 | 31.20 | 31.35 | 30.98 | 31,400 |
Aug 7, 2023 | 31.17 | 31.25 | 31.17 | 31.25 | 30.88 | 189,700 |
Aug 4, 2023 | 31.22 | 31.27 | 31.13 | 31.16 | 30.79 | 17,500 |
Aug 3, 2023 | 31.09 | 31.20 | 31.07 | 31.10 | 30.73 | 32,200 |
Aug 2, 2023 | 31.02 | 31.07 | 30.95 | 31.07 | 30.70 | 66,000 |
Aug 1, 2023 | 31.03 | 31.10 | 30.97 | 30.98 | 30.61 | 99,200 |
Jul 31, 2023 | 31.14 | 31.23 | 31.08 | 31.16 | 30.79 | 87,000 |
Jul 28, 2023 | 31.29 | 31.29 | 31.20 | 31.28 | 30.91 | 32,100 |
Jul 27, 2023 | 31.28 | 31.28 | 31.17 | 31.23 | 30.86 | 31,500 |
Jul 26, 2023 | 31.20 | 31.28 | 31.20 | 31.25 | 30.88 | 49,500 |
Jul 25, 2023 | 31.17 | 31.24 | 31.17 | 31.19 | 30.82 | 37,000 |
Jul 24, 2023 | 31.18 | 31.24 | 31.18 | 31.18 | 30.81 | 33,500 |
Jul 21, 2023 | 31.25 | 31.34 | 31.18 | 31.18 | 30.81 | 33,500 |
Jul 20, 2023 | 31.27 | 31.34 | 31.25 | 31.27 | 30.90 | 48,700 |
Jul 19, 2023 | 31.40 | 31.44 | 31.28 | 31.33 | 30.96 | 44,600 |
Jul 18, 2023 | 31.55 | 31.55 | 31.41 | 31.42 | 31.05 | 30,600 |
Jul 17, 2023 | 31.45 | 31.51 | 31.44 | 31.49 | 31.12 | 47,100 |
Jul 14, 2023 | 31.42 | 31.75 | 31.36 | 31.42 | 31.05 | 34,300 |
Jul 13, 2023 | 31.46 | 31.65 | 31.42 | 31.50 | 31.13 | 39,100 |
Jul 12, 2023 | 31.39 | 31.53 | 31.39 | 31.47 | 31.10 | 50,000 |
Jul 11, 2023 | 31.30 | 31.41 | 31.23 | 31.40 | 31.03 | 29,300 |
Jul 10, 2023 | 31.17 | 31.37 | 31.17 | 31.35 | 30.98 | 59,500 |
Jul 7, 2023 | 31.15 | 31.23 | 31.13 | 31.23 | 30.86 | 104,300 |
Jul 6, 2023 | 31.09 | 31.16 | 31.01 | 31.16 | 30.79 | 581,300 |
Jul 5, 2023 | 31.07 | 31.13 | 31.01 | 31.11 | 30.74 | 45,700 |
Jul 3, 2023 | 31.10 | 31.15 | 31.09 | 31.14 | 30.77 | 28,500 |
Jun 30, 2023 | 31.19 | 31.22 | 31.03 | 31.20 | 30.83 | 35,900 |
Jun 29, 2023 | 31.18 | 31.21 | 31.05 | 31.15 | 30.78 | 37,800 |
Jun 28, 2023 | 31.15 | 31.23 | 31.00 | 31.16 | 30.79 | 49,500 |
Jun 27, 2023 | 31.21 | 31.29 | 31.00 | 31.24 | 30.87 | 80,000 |
Jun 26, 2023 | 31.14 | 31.21 | 31.13 | 31.19 | 30.82 | 38,900 |
Jun 23, 2023 | 31.22 | 31.29 | 31.07 | 31.07 | 30.70 | 42,900 |
Jun 22, 2023 | 31.09 | 31.16 | 31.07 | 31.15 | 30.78 | 41,700 |
Jun 21, 2023 | 31.08 | 31.13 | 30.99 | 31.10 | 30.73 | 51,400 |
Jun 20, 2023 | 30.98 | 31.06 | 30.93 | 30.99 | 30.62 | 56,300 |
Jun 16, 2023 | 31.15 | 31.15 | 31.06 | 31.13 | 30.76 | 80,000 |
Jun 15, 2023 | 31.01 | 31.19 | 31.01 | 31.15 | 30.78 | 222,700 |
Jun 14, 2023 | 31.07 | 31.13 | 30.96 | 31.03 | 30.66 | 75,400 |
Jun 13, 2023 | 31.09 | 31.10 | 30.96 | 31.05 | 30.68 | 28,300 |
Jun 12, 2023 | 30.97 | 31.09 | 30.83 | 31.04 | 30.67 | 51,700 |
Jun 9, 2023 | 31.02 | 31.02 | 30.93 | 31.00 | 30.63 | 75,800 |
Jun 8, 2023 | 31.13 | 31.13 | 31.03 | 31.06 | 30.69 | 31,800 |
Jun 7, 2023 | 31.15 | 31.15 | 31.06 | 31.10 | 30.73 | 56,500 |
Jun 6, 2023 | 31.02 | 31.12 | 31.02 | 31.12 | 30.75 | 69,400 |
Jun 5, 2023 | 31.11 | 31.15 | 30.97 | 31.07 | 30.70 | 1,053,000 |
Jun 2, 2023 | 31.10 | 31.18 | 31.06 | 31.13 | 30.76 | 30,800 |
Jun 1, 2023 | 31.12 | 31.14 | 31.05 | 31.06 | 30.69 | 55,400 |
May 31, 2023 | 30.99 | 31.12 | 30.95 | 31.12 | 30.75 | 78,300 |
May 30, 2023 | 31.04 | 31.08 | 31.01 | 31.05 | 30.68 | 20,100 |
May 26, 2023 | 31.17 | 31.17 | 31.04 | 31.08 | 30.71 | 40,600 |
May 25, 2023 | 31.13 | 31.14 | 31.05 | 31.10 | 30.73 | 44,800 |
May 24, 2023 | 31.16 | 31.21 | 31.02 | 31.17 | 30.80 | 28,200 |
May 23, 2023 | 31.19 | 31.26 | 31.14 | 31.14 | 30.77 | 29,900 |
May 22, 2023 | 31.12 | 31.17 | 31.10 | 31.14 | 30.77 | 30,400 |
May 19, 2023 | 31.28 | 31.28 | 31.15 | 31.15 | 30.78 | 38,500 |
May 18, 2023 | 31.24 | 31.47 | 31.17 | 31.24 | 30.87 | 37,600 |
May 17, 2023 | 31.43 | 31.43 | 31.16 | 31.24 | 30.87 | 88,900 |
May 16, 2023 | 31.28 | 31.31 | 31.12 | 31.27 | 30.90 | 35,000 |
May 15, 2023 | 31.65 | 31.79 | 31.65 | 31.76 | 31.38 | 23,000 |
May 12, 2023 | 31.73 | 31.73 | 31.56 | 31.63 | 31.25 | 21,900 |
May 11, 2023 | 31.74 | 31.74 | 31.65 | 31.67 | 31.29 | 18,500 |
May 10, 2023 | 31.90 | 31.90 | 31.76 | 31.79 | 31.41 | 26,500 |
May 9, 2023 | 31.70 | 31.83 | 31.70 | 31.81 | 31.43 | 41,600 |
May 8, 2023 | 31.82 | 31.84 | 31.78 | 31.79 | 31.41 | 43,500 |
May 5, 2023 | 31.84 | 31.91 | 31.55 | 31.89 | 31.51 | 37,000 |
May 4, 2023 | 31.61 | 31.78 | 31.61 | 31.74 | 31.36 | 16,000 |
May 3, 2023 | 31.67 | 31.75 | 31.60 | 31.63 | 31.25 | 31,300 |
May 2, 2023 | 31.67 | 31.80 | 31.57 | 31.66 | 31.28 | 55,800 |
May 1, 2023 | 31.72 | 31.79 | 31.68 | 31.73 | 31.35 | 35,100 |
Apr 28, 2023 | 31.69 | 31.79 | 31.66 | 31.72 | 31.34 | 32,700 |
Apr 27, 2023 | 31.71 | 31.79 | 31.62 | 31.77 | 31.39 | 37,000 |
Apr 26, 2023 | 31.77 | 31.84 | 31.60 | 31.70 | 31.32 | 44,900 |
Apr 25, 2023 | 31.70 | 31.77 | 31.68 | 31.68 | 31.30 | 79,000 |
Apr 24, 2023 | 31.77 | 31.82 | 31.76 | 31.82 | 31.44 | 60,400 |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
QQQ Invesco QQQ Trust
425.07
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%