NYSEArca - Delayed Quote • USD
AdvisorShares Pure US Cannabis ETF (MSOS)
At close: 4:00 PM EDT
After hours: 6:56 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 19, 2024 | 9.02 | 9.26 | 8.73 | 8.76 | 8.76 | 8,247,640 |
Apr 18, 2024 | 9.50 | 9.53 | 9.08 | 9.25 | 9.25 | 8,905,400 |
Apr 17, 2024 | 8.98 | 9.59 | 8.83 | 9.52 | 9.52 | 12,987,600 |
Apr 16, 2024 | 8.82 | 9.05 | 8.55 | 8.96 | 8.96 | 7,400,600 |
Apr 15, 2024 | 8.97 | 9.07 | 8.63 | 8.99 | 8.99 | 9,727,700 |
Apr 12, 2024 | 9.59 | 9.69 | 8.61 | 8.92 | 8.92 | 14,660,200 |
Apr 11, 2024 | 9.73 | 9.92 | 9.30 | 9.63 | 9.63 | 9,731,800 |
Apr 10, 2024 | 9.79 | 10.07 | 9.66 | 9.73 | 9.73 | 8,111,400 |
Apr 9, 2024 | 10.10 | 10.17 | 9.73 | 10.12 | 10.12 | 10,810,900 |
Apr 8, 2024 | 10.20 | 10.34 | 9.84 | 10.12 | 10.12 | 8,878,300 |
Apr 5, 2024 | 9.59 | 10.15 | 9.48 | 10.12 | 10.12 | 10,550,700 |
Apr 4, 2024 | 10.50 | 10.95 | 9.25 | 9.47 | 9.47 | 22,298,200 |
Apr 3, 2024 | 10.14 | 10.55 | 9.95 | 10.47 | 10.47 | 9,513,600 |
Apr 2, 2024 | 10.40 | 10.43 | 10.07 | 10.13 | 10.13 | 8,612,000 |
Apr 1, 2024 | 9.99 | 10.42 | 9.89 | 10.33 | 10.33 | 10,426,300 |
Mar 28, 2024 | 10.10 | 10.36 | 9.74 | 10.01 | 10.01 | 11,548,300 |
Mar 27, 2024 | 9.52 | 10.27 | 9.19 | 10.18 | 10.18 | 14,515,100 |
Mar 26, 2024 | 9.09 | 9.57 | 9.06 | 9.39 | 9.39 | 9,153,200 |
Mar 25, 2024 | 9.60 | 9.77 | 9.03 | 9.09 | 9.09 | 10,625,500 |
Mar 22, 2024 | 9.68 | 9.92 | 9.39 | 9.62 | 9.62 | 9,911,500 |
Mar 21, 2024 | 9.08 | 9.81 | 8.77 | 9.74 | 9.74 | 11,049,800 |
Mar 20, 2024 | 9.03 | 9.25 | 8.92 | 8.99 | 8.99 | 6,882,600 |
Mar 19, 2024 | 9.30 | 9.37 | 8.97 | 9.10 | 9.10 | 10,808,400 |
Mar 18, 2024 | 9.10 | 9.50 | 8.95 | 9.46 | 9.46 | 12,984,500 |
Mar 15, 2024 | 8.17 | 8.94 | 8.05 | 8.87 | 8.87 | 16,313,400 |
Mar 14, 2024 | 7.65 | 7.87 | 7.55 | 7.72 | 7.72 | 4,502,100 |
Mar 13, 2024 | 7.40 | 7.78 | 7.36 | 7.72 | 7.72 | 5,298,300 |
Mar 12, 2024 | 7.52 | 7.68 | 7.30 | 7.42 | 7.42 | 5,515,800 |
Mar 11, 2024 | 7.84 | 7.96 | 7.36 | 7.48 | 7.48 | 9,455,500 |
Mar 8, 2024 | 8.03 | 8.18 | 7.87 | 8.10 | 8.10 | 7,541,300 |
Mar 7, 2024 | 7.87 | 8.08 | 7.58 | 7.75 | 7.75 | 9,130,500 |
Mar 6, 2024 | 8.45 | 8.55 | 7.90 | 7.96 | 7.96 | 12,120,900 |
Mar 5, 2024 | 8.52 | 8.93 | 8.24 | 8.56 | 8.56 | 9,403,600 |
Mar 4, 2024 | 8.87 | 8.89 | 8.55 | 8.60 | 8.60 | 4,013,600 |
Mar 1, 2024 | 8.64 | 8.96 | 8.55 | 8.87 | 8.87 | 5,546,800 |
Feb 29, 2024 | 8.85 | 9.16 | 8.52 | 8.60 | 8.60 | 6,118,500 |
Feb 28, 2024 | 8.76 | 9.13 | 8.66 | 8.75 | 8.75 | 4,578,400 |
Feb 27, 2024 | 9.14 | 9.27 | 8.80 | 8.80 | 8.80 | 6,133,900 |
Feb 26, 2024 | 9.67 | 9.69 | 9.02 | 9.17 | 9.17 | 6,197,700 |
Feb 23, 2024 | 9.23 | 9.64 | 9.14 | 9.62 | 9.62 | 8,066,700 |
Feb 22, 2024 | 8.90 | 9.20 | 8.82 | 9.18 | 9.18 | 6,668,200 |
Feb 21, 2024 | 8.81 | 8.93 | 8.64 | 8.82 | 8.82 | 3,511,300 |
Feb 20, 2024 | 8.89 | 8.96 | 8.62 | 8.84 | 8.84 | 3,431,100 |
Feb 16, 2024 | 9.09 | 9.14 | 8.65 | 9.01 | 9.01 | 5,922,900 |
Feb 15, 2024 | 8.74 | 9.26 | 8.73 | 9.00 | 9.00 | 7,525,400 |
Feb 14, 2024 | 8.62 | 8.74 | 8.28 | 8.59 | 8.59 | 7,794,100 |
Feb 13, 2024 | 8.57 | 9.09 | 8.43 | 8.58 | 8.58 | 8,307,600 |
Feb 12, 2024 | 9.72 | 9.74 | 8.76 | 8.83 | 8.83 | 10,781,200 |
Feb 9, 2024 | 9.96 | 9.96 | 9.58 | 9.63 | 9.63 | 4,894,600 |
Feb 8, 2024 | 10.18 | 10.18 | 9.55 | 9.80 | 9.80 | 9,029,100 |
Feb 7, 2024 | 10.28 | 10.46 | 10.07 | 10.13 | 10.13 | 5,522,100 |
Feb 6, 2024 | 9.84 | 10.64 | 9.81 | 10.37 | 10.37 | 11,947,100 |
Feb 5, 2024 | 10.24 | 10.29 | 9.78 | 9.91 | 9.91 | 5,772,700 |
Feb 2, 2024 | 10.00 | 10.64 | 9.79 | 10.21 | 10.21 | 15,755,700 |
Feb 1, 2024 | 9.44 | 10.16 | 9.35 | 10.06 | 10.06 | 10,779,000 |
Jan 31, 2024 | 9.36 | 9.64 | 9.13 | 9.38 | 9.38 | 5,559,500 |
Jan 30, 2024 | 9.39 | 9.69 | 9.24 | 9.46 | 9.46 | 6,294,300 |
Jan 29, 2024 | 9.15 | 9.35 | 8.83 | 9.34 | 9.34 | 4,536,000 |
Jan 26, 2024 | 9.35 | 9.44 | 9.11 | 9.12 | 9.12 | 6,306,000 |
Jan 25, 2024 | 9.02 | 9.29 | 8.84 | 9.24 | 9.24 | 5,903,300 |
Jan 24, 2024 | 8.64 | 9.24 | 8.50 | 8.99 | 8.99 | 12,209,200 |
Jan 23, 2024 | 8.56 | 8.64 | 8.37 | 8.47 | 8.47 | 3,187,700 |
Jan 22, 2024 | 8.53 | 8.75 | 8.36 | 8.65 | 8.65 | 5,839,600 |
Jan 19, 2024 | 8.11 | 8.58 | 7.70 | 8.44 | 8.44 | 7,625,400 |
Jan 18, 2024 | 8.47 | 8.55 | 7.92 | 7.99 | 7.99 | 6,334,900 |
Jan 17, 2024 | 8.70 | 8.71 | 8.35 | 8.39 | 8.39 | 4,619,800 |
Jan 16, 2024 | 8.77 | 9.05 | 8.31 | 8.73 | 8.73 | 16,381,600 |
Jan 12, 2024 | 7.55 | 8.22 | 7.54 | 8.20 | 8.20 | 12,665,200 |
Jan 11, 2024 | 7.04 | 7.49 | 7.04 | 7.44 | 7.44 | 5,005,500 |
Jan 10, 2024 | 7.60 | 7.63 | 7.06 | 7.11 | 7.11 | 5,992,700 |
Jan 9, 2024 | 7.80 | 7.83 | 7.39 | 7.57 | 7.57 | 4,447,400 |
Jan 8, 2024 | 8.01 | 8.04 | 7.67 | 7.75 | 7.75 | 6,449,500 |
Jan 5, 2024 | 7.29 | 8.12 | 7.09 | 7.91 | 7.91 | 10,283,800 |
Jan 4, 2024 | 7.20 | 7.55 | 7.13 | 7.41 | 7.41 | 6,168,200 |
Jan 3, 2024 | 6.77 | 7.21 | 6.62 | 7.14 | 7.14 | 10,671,900 |
Jan 2, 2024 | 7.00 | 7.08 | 6.59 | 6.76 | 6.76 | 4,471,800 |
Dec 29, 2023 | 6.97 | 7.04 | 6.77 | 7.01 | 7.01 | 3,564,300 |
Dec 28, 2023 | 7.04 | 7.18 | 6.88 | 6.99 | 6.99 | 4,770,300 |
Dec 27, 2023 | 7.15 | 7.17 | 6.84 | 6.93 | 6.93 | 4,415,000 |
Dec 26, 2023 | 6.50 | 7.36 | 6.42 | 7.15 | 7.15 | 8,162,500 |
Dec 22, 2023 | 6.15 | 6.62 | 6.04 | 6.51 | 6.51 | 4,896,000 |
Dec 21, 2023 | 6.15 | 6.22 | 5.99 | 5.99 | 5.99 | 2,604,600 |
Dec 20, 2023 | 6.18 | 6.27 | 6.14 | 6.15 | 6.15 | 2,086,200 |
Dec 19, 2023 | 6.31 | 6.42 | 6.20 | 6.24 | 6.24 | 2,505,400 |
Dec 18, 2023 | 6.59 | 6.67 | 6.31 | 6.36 | 6.36 | 3,080,700 |
Dec 15, 2023 | 6.52 | 6.68 | 6.35 | 6.65 | 6.65 | 2,467,400 |
Dec 14, 2023 | 6.51 | 6.55 | 6.20 | 6.47 | 6.47 | 4,428,500 |
Dec 13, 2023 | 6.10 | 6.53 | 6.03 | 6.47 | 6.47 | 3,946,900 |
Dec 12, 2023 | 7.03 | 7.07 | 6.10 | 6.10 | 6.10 | 10,096,100 |
Dec 11, 2023 | 7.40 | 7.54 | 7.02 | 7.06 | 7.06 | 4,280,000 |
Dec 8, 2023 | 7.68 | 7.68 | 7.28 | 7.46 | 7.46 | 4,224,500 |
Dec 7, 2023 | 7.61 | 7.68 | 7.50 | 7.57 | 7.57 | 3,050,300 |
Dec 6, 2023 | 7.36 | 7.69 | 7.22 | 7.59 | 7.59 | 8,939,500 |
Dec 5, 2023 | 7.25 | 7.35 | 7.11 | 7.25 | 7.25 | 5,776,100 |
Dec 4, 2023 | 6.87 | 7.55 | 6.82 | 7.24 | 7.24 | 8,913,900 |
Dec 1, 2023 | 6.80 | 6.97 | 6.70 | 6.93 | 6.93 | 2,677,300 |
Nov 30, 2023 | 6.80 | 6.89 | 6.63 | 6.82 | 6.82 | 2,925,800 |
Nov 29, 2023 | 6.90 | 7.03 | 6.75 | 6.78 | 6.78 | 3,279,500 |
Nov 28, 2023 | 6.76 | 7.00 | 6.68 | 6.90 | 6.90 | 5,060,800 |
Nov 27, 2023 | 6.69 | 6.88 | 6.65 | 6.85 | 6.85 | 4,003,000 |
Nov 24, 2023 | 6.76 | 6.89 | 6.66 | 6.75 | 6.75 | 3,176,100 |
Nov 22, 2023 | 6.75 | 6.93 | 6.68 | 6.89 | 6.89 | 4,489,500 |
Nov 21, 2023 | 6.56 | 6.92 | 6.43 | 6.84 | 6.84 | 3,479,100 |
Nov 20, 2023 | 6.90 | 6.95 | 6.56 | 6.64 | 6.64 | 6,746,000 |
Nov 17, 2023 | 6.47 | 6.92 | 6.37 | 6.91 | 6.91 | 7,160,400 |
Nov 16, 2023 | 6.60 | 6.70 | 6.27 | 6.45 | 6.45 | 5,425,100 |
Nov 15, 2023 | 6.60 | 6.86 | 6.56 | 6.68 | 6.68 | 5,545,600 |
Nov 14, 2023 | 6.85 | 7.02 | 6.59 | 6.61 | 6.61 | 6,226,800 |
Nov 13, 2023 | 6.55 | 6.96 | 6.41 | 6.80 | 6.80 | 8,072,200 |
Nov 10, 2023 | 6.01 | 6.62 | 6.01 | 6.55 | 6.55 | 5,859,800 |
Nov 9, 2023 | 6.19 | 6.38 | 5.95 | 6.12 | 6.12 | 4,563,100 |
Nov 8, 2023 | 6.07 | 6.40 | 6.00 | 6.19 | 6.19 | 6,128,300 |
Nov 7, 2023 | 5.76 | 6.02 | 5.75 | 5.98 | 5.98 | 3,856,600 |
Nov 6, 2023 | 5.88 | 6.00 | 5.71 | 5.87 | 5.87 | 4,271,100 |
Nov 3, 2023 | 5.75 | 5.96 | 5.61 | 5.88 | 5.88 | 3,611,600 |
Nov 2, 2023 | 5.38 | 5.89 | 5.37 | 5.71 | 5.71 | 6,762,000 |
Nov 1, 2023 | 5.60 | 5.62 | 5.32 | 5.39 | 5.39 | 5,091,000 |
Oct 31, 2023 | 5.07 | 5.67 | 5.01 | 5.60 | 5.60 | 8,033,600 |
Oct 30, 2023 | 5.21 | 5.25 | 4.92 | 5.07 | 5.07 | 10,776,300 |
Oct 27, 2023 | 5.66 | 5.71 | 5.13 | 5.24 | 5.24 | 12,513,600 |
Oct 26, 2023 | 5.96 | 5.96 | 5.57 | 5.63 | 5.63 | 9,841,100 |
Oct 25, 2023 | 6.40 | 6.44 | 5.91 | 5.96 | 5.96 | 9,600,300 |
Oct 24, 2023 | 6.46 | 6.65 | 6.25 | 6.51 | 6.51 | 11,862,600 |
Oct 23, 2023 | 6.60 | 6.72 | 6.45 | 6.49 | 6.49 | 5,033,700 |
Oct 20, 2023 | 6.76 | 6.82 | 6.59 | 6.68 | 6.68 | 8,413,600 |
Oct 19, 2023 | 6.85 | 6.99 | 6.73 | 6.83 | 6.83 | 4,250,600 |
Oct 18, 2023 | 7.26 | 7.66 | 6.73 | 6.78 | 6.78 | 15,059,600 |
Oct 17, 2023 | 6.97 | 7.55 | 6.87 | 7.37 | 7.37 | 10,330,200 |
Oct 16, 2023 | 6.90 | 7.18 | 6.85 | 7.04 | 7.04 | 4,682,700 |
Oct 13, 2023 | 7.00 | 7.28 | 6.88 | 7.04 | 7.04 | 5,859,200 |
Oct 12, 2023 | 6.85 | 7.28 | 6.75 | 6.94 | 6.94 | 9,977,200 |
Oct 11, 2023 | 7.22 | 7.24 | 6.85 | 6.95 | 6.95 | 4,518,100 |
Oct 10, 2023 | 7.14 | 7.32 | 6.97 | 7.23 | 7.23 | 5,734,100 |
Oct 9, 2023 | 7.03 | 7.18 | 6.93 | 7.09 | 7.09 | 5,391,300 |
Oct 6, 2023 | 7.01 | 7.41 | 6.85 | 7.08 | 7.08 | 8,589,100 |
Oct 5, 2023 | 7.45 | 7.45 | 6.91 | 6.97 | 6.97 | 8,284,400 |
Oct 4, 2023 | 7.52 | 7.61 | 7.09 | 7.13 | 7.13 | 11,599,900 |
Oct 3, 2023 | 8.06 | 8.07 | 7.51 | 7.51 | 7.51 | 5,591,100 |
Oct 2, 2023 | 8.20 | 8.20 | 7.70 | 8.00 | 8.00 | 4,095,600 |
Sep 29, 2023 | 8.21 | 8.32 | 7.77 | 7.94 | 7.94 | 6,373,800 |
Sep 28, 2023 | 8.10 | 8.30 | 7.67 | 8.04 | 8.04 | 9,316,700 |
Sep 27, 2023 | 8.48 | 8.80 | 7.93 | 8.08 | 8.08 | 14,709,300 |
Sep 26, 2023 | 8.22 | 8.45 | 7.92 | 8.09 | 8.09 | 10,976,400 |
Sep 25, 2023 | 8.27 | 8.75 | 7.90 | 7.90 | 7.90 | 9,162,700 |
Sep 22, 2023 | 7.97 | 8.09 | 7.73 | 8.04 | 8.04 | 2,975,000 |
Sep 21, 2023 | 8.00 | 8.12 | 7.62 | 7.77 | 7.77 | 7,032,100 |
Sep 20, 2023 | 8.11 | 8.54 | 8.10 | 8.22 | 8.22 | 5,520,400 |
Sep 19, 2023 | 8.71 | 8.87 | 7.99 | 8.12 | 8.12 | 12,677,300 |
Sep 18, 2023 | 8.95 | 9.04 | 8.51 | 8.87 | 8.87 | 7,260,300 |
Sep 15, 2023 | 9.86 | 9.88 | 8.87 | 9.07 | 9.07 | 16,214,600 |
Sep 14, 2023 | 8.77 | 9.21 | 8.66 | 8.98 | 8.98 | 8,386,600 |
Sep 13, 2023 | 8.63 | 9.00 | 8.13 | 8.44 | 8.44 | 8,553,400 |
Sep 12, 2023 | 9.17 | 9.20 | 8.08 | 8.51 | 8.51 | 10,178,000 |
Sep 11, 2023 | 8.73 | 9.27 | 8.61 | 9.13 | 9.13 | 12,665,400 |
Sep 8, 2023 | 8.22 | 9.07 | 7.98 | 8.30 | 8.30 | 18,598,800 |
Sep 7, 2023 | 8.23 | 8.57 | 7.78 | 7.99 | 7.99 | 17,050,700 |
Sep 6, 2023 | 8.56 | 8.61 | 7.88 | 7.88 | 7.88 | 19,739,400 |
Sep 5, 2023 | 7.15 | 8.15 | 7.00 | 8.08 | 8.08 | 19,178,000 |
Sep 1, 2023 | 7.06 | 7.44 | 6.65 | 6.81 | 6.81 | 14,302,200 |
Aug 31, 2023 | 6.22 | 7.26 | 6.05 | 6.75 | 6.75 | 22,458,500 |
Aug 30, 2023 | 4.90 | 6.48 | 4.81 | 5.88 | 5.88 | 23,266,000 |
Aug 29, 2023 | 4.85 | 5.05 | 4.81 | 4.85 | 4.85 | 5,999,300 |
Aug 28, 2023 | 4.89 | 4.89 | 4.79 | 4.82 | 4.82 | 1,586,700 |
Aug 25, 2023 | 4.78 | 4.90 | 4.78 | 4.90 | 4.90 | 2,343,300 |
Aug 24, 2023 | 4.94 | 4.95 | 4.79 | 4.82 | 4.82 | 1,547,300 |
Aug 23, 2023 | 5.01 | 5.03 | 4.90 | 4.96 | 4.96 | 1,763,000 |
Aug 22, 2023 | 5.00 | 5.07 | 4.98 | 5.01 | 5.01 | 1,330,000 |
Aug 21, 2023 | 4.98 | 5.08 | 4.92 | 4.99 | 4.99 | 2,955,100 |
Aug 18, 2023 | 4.95 | 5.01 | 4.93 | 4.96 | 4.96 | 1,922,300 |
Aug 17, 2023 | 4.93 | 5.03 | 4.91 | 4.96 | 4.96 | 1,476,600 |
Aug 16, 2023 | 4.85 | 4.97 | 4.85 | 4.90 | 4.90 | 1,959,100 |
Aug 15, 2023 | 4.89 | 4.99 | 4.84 | 4.88 | 4.88 | 1,905,900 |
Aug 14, 2023 | 5.00 | 5.02 | 4.85 | 4.93 | 4.93 | 3,548,900 |
Aug 11, 2023 | 5.07 | 5.11 | 4.95 | 5.01 | 5.01 | 2,131,000 |
Aug 10, 2023 | 5.22 | 5.22 | 4.99 | 5.12 | 5.12 | 3,356,300 |
Aug 9, 2023 | 5.46 | 5.49 | 5.16 | 5.17 | 5.17 | 2,411,400 |
Aug 8, 2023 | 5.27 | 5.43 | 5.22 | 5.41 | 5.41 | 2,218,500 |
Aug 7, 2023 | 5.34 | 5.36 | 5.21 | 5.29 | 5.29 | 2,098,400 |
Aug 4, 2023 | 5.41 | 5.48 | 5.33 | 5.38 | 5.38 | 1,335,800 |
Aug 3, 2023 | 5.37 | 5.51 | 5.33 | 5.43 | 5.43 | 1,766,500 |
Aug 2, 2023 | 5.44 | 5.53 | 5.38 | 5.40 | 5.40 | 2,593,800 |
Aug 1, 2023 | 5.53 | 5.60 | 5.44 | 5.54 | 5.54 | 1,428,700 |
Jul 31, 2023 | 5.39 | 5.62 | 5.34 | 5.62 | 5.62 | 2,363,200 |
Jul 28, 2023 | 5.10 | 5.38 | 5.10 | 5.38 | 5.38 | 3,440,900 |
Jul 27, 2023 | 5.12 | 5.22 | 5.11 | 5.12 | 5.12 | 2,036,100 |
Jul 26, 2023 | 5.18 | 5.35 | 5.07 | 5.13 | 5.13 | 3,150,500 |
Jul 25, 2023 | 5.27 | 5.30 | 5.12 | 5.14 | 5.14 | 1,981,400 |
Jul 24, 2023 | 5.35 | 5.41 | 5.20 | 5.22 | 5.22 | 2,295,100 |
Jul 21, 2023 | 5.50 | 5.54 | 5.34 | 5.34 | 5.34 | 2,475,500 |
Jul 20, 2023 | 5.56 | 5.63 | 5.35 | 5.51 | 5.51 | 3,555,600 |
Jul 19, 2023 | 5.67 | 5.77 | 5.57 | 5.60 | 5.60 | 1,996,600 |
Jul 18, 2023 | 5.75 | 5.82 | 5.64 | 5.64 | 5.64 | 2,016,400 |
Jul 17, 2023 | 5.94 | 6.00 | 5.66 | 5.70 | 5.70 | 2,684,800 |
Jul 14, 2023 | 6.10 | 6.17 | 5.96 | 6.00 | 6.00 | 2,532,100 |
Jul 13, 2023 | 6.02 | 6.36 | 5.88 | 6.17 | 6.17 | 4,173,200 |
Jul 12, 2023 | 6.23 | 6.23 | 5.89 | 5.95 | 5.95 | 3,624,500 |
Jul 11, 2023 | 6.20 | 6.25 | 6.09 | 6.23 | 6.23 | 3,045,800 |
Jul 10, 2023 | 6.45 | 6.50 | 6.11 | 6.14 | 6.14 | 5,685,700 |
Jul 7, 2023 | 5.80 | 6.28 | 5.71 | 6.25 | 6.25 | 4,512,100 |
Jul 6, 2023 | 5.76 | 6.02 | 5.72 | 5.77 | 5.77 | 2,983,900 |
Jul 5, 2023 | 5.99 | 6.05 | 5.83 | 5.85 | 5.85 | 2,750,200 |
Jul 3, 2023 | 5.48 | 6.10 | 5.48 | 6.02 | 6.02 | 3,098,400 |
Jun 30, 2023 | 5.50 | 5.65 | 5.50 | 5.54 | 5.54 | 3,018,200 |
Jun 29, 2023 | 5.51 | 5.53 | 5.42 | 5.52 | 5.52 | 1,488,800 |
Jun 28, 2023 | 5.54 | 5.54 | 5.44 | 5.52 | 5.52 | 908,700 |
Jun 27, 2023 | 5.46 | 5.60 | 5.46 | 5.54 | 5.54 | 3,358,800 |
Jun 26, 2023 | 5.52 | 5.59 | 5.45 | 5.45 | 5.45 | 868,300 |
Jun 23, 2023 | 5.73 | 5.74 | 5.49 | 5.51 | 5.51 | 2,326,400 |
Jun 22, 2023 | 5.70 | 5.75 | 5.57 | 5.74 | 5.74 | 877,400 |
Jun 21, 2023 | 5.65 | 5.88 | 5.53 | 5.66 | 5.66 | 4,604,500 |
Jun 20, 2023 | 5.49 | 5.63 | 5.47 | 5.59 | 5.59 | 1,536,500 |
Jun 16, 2023 | 5.56 | 5.84 | 5.47 | 5.48 | 5.48 | 5,655,000 |
Jun 15, 2023 | 5.54 | 5.60 | 5.36 | 5.46 | 5.46 | 1,634,800 |
Jun 14, 2023 | 5.33 | 5.48 | 5.33 | 5.48 | 5.48 | 891,300 |
Jun 13, 2023 | 5.50 | 5.50 | 5.32 | 5.34 | 5.34 | 808,700 |
Jun 12, 2023 | 5.52 | 5.57 | 5.39 | 5.40 | 5.40 | 1,102,600 |
Jun 9, 2023 | 5.60 | 5.62 | 5.48 | 5.55 | 5.55 | 835,100 |
Jun 8, 2023 | 5.51 | 5.73 | 5.50 | 5.52 | 5.52 | 2,385,600 |
Jun 7, 2023 | 5.43 | 5.90 | 5.38 | 5.56 | 5.56 | 6,655,900 |
Jun 6, 2023 | 5.38 | 5.42 | 5.31 | 5.39 | 5.39 | 850,200 |
Jun 5, 2023 | 5.39 | 5.45 | 5.27 | 5.29 | 5.29 | 718,000 |
Jun 2, 2023 | 5.45 | 5.48 | 5.35 | 5.36 | 5.36 | 850,900 |
Jun 1, 2023 | 5.56 | 5.61 | 5.38 | 5.39 | 5.39 | 854,700 |
May 31, 2023 | 5.58 | 5.72 | 5.48 | 5.53 | 5.53 | 3,025,200 |
May 30, 2023 | 5.37 | 5.75 | 5.36 | 5.65 | 5.65 | 2,544,900 |
May 26, 2023 | 5.49 | 5.54 | 5.33 | 5.37 | 5.37 | 637,100 |
May 25, 2023 | 5.78 | 5.79 | 5.42 | 5.50 | 5.50 | 514,000 |
May 24, 2023 | 5.56 | 5.68 | 5.48 | 5.67 | 5.67 | 490,800 |
May 23, 2023 | 5.41 | 5.68 | 5.40 | 5.60 | 5.60 | 1,479,000 |
May 22, 2023 | 5.45 | 5.55 | 5.36 | 5.51 | 5.51 | 652,000 |
May 19, 2023 | 5.53 | 5.59 | 5.33 | 5.33 | 5.33 | 793,100 |
May 18, 2023 | 5.46 | 5.68 | 5.45 | 5.56 | 5.56 | 1,081,600 |
May 17, 2023 | 5.50 | 5.57 | 5.39 | 5.48 | 5.48 | 927,100 |
May 16, 2023 | 5.31 | 5.61 | 5.31 | 5.46 | 5.46 | 1,377,600 |
May 15, 2023 | 5.26 | 5.41 | 5.23 | 5.38 | 5.38 | 1,311,700 |
May 12, 2023 | 5.28 | 5.43 | 5.06 | 5.25 | 5.25 | 3,127,500 |
May 11, 2023 | 5.86 | 5.86 | 5.26 | 5.30 | 5.30 | 5,162,900 |
May 10, 2023 | 6.01 | 6.12 | 5.78 | 5.78 | 5.78 | 2,278,400 |
May 9, 2023 | 6.20 | 6.22 | 5.91 | 5.99 | 5.99 | 2,248,700 |
May 8, 2023 | 6.27 | 6.28 | 5.94 | 6.26 | 6.26 | 2,179,600 |
May 5, 2023 | 6.18 | 6.37 | 5.91 | 6.18 | 6.18 | 8,091,100 |
May 4, 2023 | 5.30 | 6.08 | 5.30 | 5.87 | 5.87 | 8,055,100 |
May 3, 2023 | 5.59 | 5.69 | 5.33 | 5.34 | 5.34 | 2,151,900 |
May 2, 2023 | 5.66 | 5.70 | 5.35 | 5.63 | 5.63 | 2,420,300 |
May 1, 2023 | 5.52 | 5.79 | 5.49 | 5.63 | 5.63 | 2,126,900 |
Apr 28, 2023 | 5.57 | 5.66 | 5.45 | 5.53 | 5.53 | 2,118,400 |
Apr 27, 2023 | 6.03 | 6.04 | 5.51 | 5.59 | 5.59 | 6,474,200 |
Apr 26, 2023 | 5.14 | 5.28 | 5.09 | 5.21 | 5.21 | 2,652,300 |
Apr 25, 2023 | 5.25 | 5.29 | 5.11 | 5.13 | 5.13 | 1,672,300 |
Apr 24, 2023 | 5.13 | 5.30 | 5.05 | 5.25 | 5.25 | 2,123,900 |
Apr 21, 2023 | 5.18 | 5.23 | 5.13 | 5.15 | 5.15 | 1,318,000 |
Apr 20, 2023 | 5.45 | 5.45 | 5.17 | 5.18 | 5.18 | 2,078,000 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%