Toronto - Free Realtime Quote • CAD
Mackenzie Unconstrained Bond ETF (MUB.TO)
As of 11:16 AM EDT. Market Open.
Currency in CAD 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 25, 2024 | 17.79 | 17.88 | 17.79 | 17.86 | 17.86 | 15,685 |
Apr 24, 2024 | 17.98 | 17.98 | 17.90 | 17.94 | 17.94 | 40,800 |
Apr 23, 2024 | 17.91 | 17.97 | 17.91 | 17.96 | 17.96 | 58,300 |
Apr 22, 2024 | 17.80 | 17.93 | 17.80 | 17.93 | 17.93 | 24,900 |
Apr 19, 2024 | 18.03 | 18.03 | 17.89 | 17.94 | 17.94 | 21,800 |
Apr 18, 2024 | 17.85 | 17.94 | 17.85 | 17.93 | 17.93 | 33,400 |
Apr 17, 2024 | 17.84 | 17.96 | 17.84 | 17.94 | 17.94 | 14,300 |
Apr 16, 2024 | 17.93 | 17.94 | 17.89 | 17.93 | 17.93 | 70,300 |
Apr 15, 2024 | 17.95 | 17.95 | 17.82 | 17.85 | 17.85 | 46,700 |
Apr 12, 2024 | 18.07 | 18.07 | 17.96 | 17.97 | 17.97 | 135,300 |
Apr 11, 2024 | 18.07 | 18.07 | 17.92 | 17.97 | 17.97 | 31,500 |
Apr 10, 2024 | 18.06 | 18.06 | 17.94 | 18.03 | 18.03 | 59,300 |
Apr 9, 2024 | 18.14 | 18.17 | 18.10 | 18.13 | 18.13 | 49,100 |
Apr 8, 2024 | 17.96 | 18.07 | 17.96 | 18.06 | 18.06 | 24,100 |
Apr 5, 2024 | 18.14 | 18.14 | 18.08 | 18.10 | 18.10 | 36,500 |
Apr 4, 2024 | 18.10 | 18.16 | 18.08 | 18.16 | 18.16 | 21,600 |
Apr 3, 2024 | 18.01 | 18.13 | 18.01 | 18.09 | 18.09 | 49,500 |
Apr 2, 2024 | 18.07 | 18.14 | 18.06 | 18.14 | 18.14 | 96,900 |
Apr 1, 2024 | 0.06 Dividend | |||||
Apr 1, 2024 | 18.13 | 18.13 | 18.01 | 18.07 | 18.07 | 106,200 |
Mar 28, 2024 | 18.23 | 18.27 | 18.21 | 18.25 | 18.19 | 83,100 |
Mar 27, 2024 | 18.15 | 18.31 | 18.15 | 18.31 | 18.25 | 120,500 |
Mar 26, 2024 | 18.13 | 18.26 | 18.13 | 18.24 | 18.18 | 91,800 |
Mar 25, 2024 | 18.20 | 18.24 | 18.17 | 18.22 | 18.16 | 71,400 |
Mar 22, 2024 | 18.20 | 18.27 | 18.20 | 18.24 | 18.18 | 58,800 |
Mar 21, 2024 | 18.17 | 18.18 | 18.13 | 18.14 | 18.08 | 111,900 |
Mar 20, 2024 | 18.22 | 18.23 | 18.13 | 18.16 | 18.10 | 144,000 |
Mar 19, 2024 | 18.20 | 18.22 | 18.17 | 18.19 | 18.13 | 58,300 |
Mar 18, 2024 | 18.10 | 18.19 | 18.10 | 18.18 | 18.12 | 85,200 |
Mar 15, 2024 | 18.18 | 18.22 | 18.13 | 18.21 | 18.15 | 44,600 |
Mar 14, 2024 | 18.18 | 18.18 | 18.11 | 18.13 | 18.07 | 135,100 |
Mar 13, 2024 | 18.25 | 18.27 | 18.19 | 18.22 | 18.16 | 33,100 |
Mar 12, 2024 | 18.22 | 18.25 | 18.17 | 18.23 | 18.17 | 85,600 |
Mar 11, 2024 | 18.22 | 18.28 | 18.21 | 18.28 | 18.22 | 27,400 |
Mar 8, 2024 | 18.24 | 18.32 | 18.24 | 18.29 | 18.23 | 13,400 |
Mar 7, 2024 | 18.31 | 18.31 | 18.22 | 18.26 | 18.20 | 60,500 |
Mar 6, 2024 | 18.20 | 18.28 | 18.17 | 18.26 | 18.20 | 51,500 |
Mar 5, 2024 | 18.19 | 18.26 | 18.19 | 18.25 | 18.19 | 79,500 |
Mar 4, 2024 | 18.14 | 18.18 | 18.13 | 18.17 | 18.11 | 65,700 |
Mar 1, 2024 | 0.06 Dividend | |||||
Mar 1, 2024 | 18.20 | 18.21 | 18.13 | 18.20 | 18.14 | 30,600 |
Feb 29, 2024 | 18.10 | 18.23 | 18.10 | 18.23 | 18.10 | 53,400 |
Feb 28, 2024 | 18.15 | 18.18 | 18.13 | 18.18 | 18.05 | 45,900 |
Feb 27, 2024 | 18.09 | 18.16 | 18.08 | 18.09 | 17.96 | 46,900 |
Feb 26, 2024 | 18.18 | 18.18 | 18.06 | 18.15 | 18.02 | 66,100 |
Feb 23, 2024 | 18.15 | 18.21 | 18.10 | 18.10 | 17.97 | 81,200 |
Feb 22, 2024 | 18.14 | 18.19 | 18.08 | 18.19 | 18.06 | 65,800 |
Feb 21, 2024 | 18.14 | 18.16 | 18.06 | 18.16 | 18.03 | 61,900 |
Feb 20, 2024 | 18.07 | 18.20 | 18.07 | 18.20 | 18.07 | 74,500 |
Feb 16, 2024 | 18.06 | 18.13 | 18.00 | 18.13 | 18.00 | 51,800 |
Feb 15, 2024 | 18.14 | 18.14 | 18.00 | 18.06 | 17.93 | 54,600 |
Feb 14, 2024 | 17.96 | 18.11 | 17.96 | 18.08 | 17.95 | 105,100 |
Feb 13, 2024 | 18.05 | 18.05 | 17.95 | 18.00 | 17.87 | 83,100 |
Feb 12, 2024 | 18.03 | 18.13 | 18.03 | 18.13 | 18.00 | 97,300 |
Feb 9, 2024 | 18.06 | 18.12 | 18.01 | 18.09 | 17.96 | 23,700 |
Feb 8, 2024 | 18.09 | 18.09 | 18.00 | 18.00 | 17.87 | 85,900 |
Feb 7, 2024 | 18.13 | 18.16 | 18.06 | 18.07 | 17.94 | 78,000 |
Feb 6, 2024 | 18.00 | 18.16 | 17.99 | 18.09 | 17.96 | 324,100 |
Feb 5, 2024 | 18.10 | 18.10 | 17.93 | 17.93 | 17.80 | 88,900 |
Feb 2, 2024 | 18.17 | 18.20 | 18.13 | 18.17 | 18.04 | 148,000 |
Feb 1, 2024 | 0.06 Dividend | |||||
Feb 1, 2024 | 18.18 | 18.32 | 18.18 | 18.29 | 18.16 | 53,100 |
Jan 31, 2024 | 18.14 | 18.31 | 18.14 | 18.31 | 18.12 | 57,200 |
Jan 30, 2024 | 18.21 | 18.22 | 18.10 | 18.17 | 17.98 | 63,700 |
Jan 29, 2024 | 18.20 | 18.23 | 18.14 | 18.23 | 18.04 | 63,100 |
Jan 26, 2024 | 18.15 | 18.21 | 18.10 | 18.10 | 17.91 | 73,200 |
Jan 25, 2024 | 18.09 | 18.19 | 18.09 | 18.19 | 18.00 | 63,800 |
Jan 24, 2024 | 18.10 | 18.16 | 18.07 | 18.10 | 17.91 | 30,100 |
Jan 23, 2024 | 18.00 | 18.13 | 18.00 | 18.13 | 17.94 | 76,400 |
Jan 22, 2024 | 18.19 | 18.19 | 18.13 | 18.16 | 17.97 | 24,400 |
Jan 19, 2024 | 18.03 | 18.14 | 18.00 | 18.00 | 17.81 | 144,500 |
Jan 18, 2024 | 18.01 | 18.12 | 18.01 | 18.08 | 17.89 | 52,100 |
Jan 17, 2024 | 18.11 | 18.15 | 18.06 | 18.15 | 17.96 | 137,900 |
Jan 16, 2024 | 18.22 | 18.23 | 18.13 | 18.19 | 18.00 | 127,900 |
Jan 15, 2024 | 18.20 | 18.30 | 18.20 | 18.30 | 18.11 | 25,400 |
Jan 12, 2024 | 18.20 | 18.28 | 18.20 | 18.27 | 18.08 | 43,500 |
Jan 11, 2024 | 18.14 | 18.24 | 18.10 | 18.24 | 18.05 | 34,400 |
Jan 10, 2024 | 18.20 | 18.20 | 18.13 | 18.15 | 17.96 | 121,700 |
Jan 9, 2024 | 18.14 | 18.18 | 18.14 | 18.17 | 17.98 | 47,800 |
Jan 8, 2024 | 18.14 | 18.19 | 18.10 | 18.16 | 17.97 | 16,500 |
Jan 5, 2024 | 18.05 | 18.16 | 18.04 | 18.10 | 17.91 | 17,100 |
Jan 4, 2024 | 18.07 | 18.14 | 18.07 | 18.09 | 17.90 | 53,400 |
Jan 3, 2024 | 18.07 | 18.25 | 18.06 | 18.14 | 17.95 | 36,200 |
Jan 2, 2024 | 18.05 | 18.18 | 18.05 | 18.15 | 17.96 | 21,100 |
Dec 29, 2023 | 18.23 | 18.26 | 18.20 | 18.23 | 18.04 | 28,400 |
Dec 28, 2023 | 0.11 Dividend | |||||
Dec 28, 2023 | 18.39 | 18.39 | 18.11 | 18.28 | 18.09 | 40,800 |
Dec 27, 2023 | 18.37 | 18.48 | 18.31 | 18.48 | 18.18 | 33,300 |
Dec 22, 2023 | 18.29 | 18.34 | 18.25 | 18.33 | 18.03 | 59,700 |
Dec 21, 2023 | 18.28 | 18.35 | 18.24 | 18.28 | 17.98 | 60,200 |
Dec 20, 2023 | 18.26 | 18.41 | 18.26 | 18.41 | 18.11 | 39,400 |
Dec 19, 2023 | 18.20 | 18.32 | 18.20 | 18.21 | 17.91 | 62,500 |
Dec 18, 2023 | 18.26 | 18.30 | 18.22 | 18.30 | 18.00 | 45,500 |
Dec 15, 2023 | 18.20 | 18.30 | 18.20 | 18.27 | 17.97 | 45,700 |
Dec 14, 2023 | 18.11 | 18.21 | 18.11 | 18.19 | 17.90 | 87,800 |
Dec 13, 2023 | 17.95 | 18.14 | 17.95 | 18.13 | 17.84 | 131,300 |
Dec 12, 2023 | 17.95 | 18.01 | 17.93 | 17.99 | 17.70 | 83,600 |
Dec 11, 2023 | 17.95 | 17.95 | 17.86 | 17.93 | 17.64 | 49,700 |
Dec 8, 2023 | 17.96 | 18.01 | 17.94 | 18.00 | 17.71 | 63,300 |
Dec 7, 2023 | 18.04 | 18.07 | 18.02 | 18.07 | 17.78 | 37,200 |
Dec 6, 2023 | 18.04 | 18.06 | 18.00 | 18.03 | 17.74 | 75,700 |
Dec 5, 2023 | 17.92 | 18.03 | 17.92 | 18.02 | 17.73 | 39,000 |
Dec 4, 2023 | 17.80 | 17.95 | 17.80 | 17.95 | 17.66 | 45,800 |
Dec 1, 2023 | 0.10 Dividend | |||||
Dec 1, 2023 | 17.75 | 17.93 | 17.75 | 17.92 | 17.63 | 49,800 |
Nov 30, 2023 | 17.93 | 17.93 | 17.83 | 17.86 | 17.47 | 39,400 |
Nov 29, 2023 | 17.93 | 18.00 | 17.90 | 17.95 | 17.56 | 96,900 |
Nov 28, 2023 | 17.79 | 17.91 | 17.79 | 17.86 | 17.47 | 57,200 |
Nov 27, 2023 | 17.80 | 17.87 | 17.80 | 17.80 | 17.41 | 59,000 |
Nov 24, 2023 | 17.75 | 17.84 | 17.75 | 17.82 | 17.43 | 41,300 |
Nov 23, 2023 | 17.73 | 17.80 | 17.73 | 17.77 | 17.38 | 18,500 |
Nov 22, 2023 | 17.80 | 17.82 | 17.77 | 17.79 | 17.40 | 43,100 |
Nov 21, 2023 | 17.76 | 17.81 | 17.73 | 17.76 | 17.37 | 17,300 |
Nov 20, 2023 | 17.78 | 17.84 | 17.73 | 17.83 | 17.44 | 32,200 |
Nov 17, 2023 | 17.80 | 17.80 | 17.74 | 17.78 | 17.39 | 16,800 |
Nov 16, 2023 | 17.75 | 17.81 | 17.72 | 17.81 | 17.42 | 23,200 |
Nov 15, 2023 | 17.60 | 17.69 | 17.58 | 17.60 | 17.21 | 33,000 |
Nov 14, 2023 | 17.76 | 17.76 | 17.73 | 17.73 | 17.34 | 16,600 |
Nov 13, 2023 | 17.67 | 17.67 | 17.60 | 17.67 | 17.28 | 17,300 |
Nov 10, 2023 | 17.62 | 17.67 | 17.58 | 17.64 | 17.25 | 34,300 |
Nov 9, 2023 | 17.66 | 17.66 | 17.52 | 17.52 | 17.14 | 52,400 |
Nov 8, 2023 | 17.56 | 17.71 | 17.56 | 17.71 | 17.32 | 25,700 |
Nov 7, 2023 | 17.58 | 17.66 | 17.58 | 17.60 | 17.21 | 29,000 |
Nov 6, 2023 | 17.62 | 17.62 | 17.53 | 17.53 | 17.15 | 70,100 |
Nov 3, 2023 | 17.63 | 17.71 | 17.60 | 17.66 | 17.27 | 12,600 |
Nov 2, 2023 | 17.56 | 17.59 | 17.50 | 17.50 | 17.12 | 89,400 |
Nov 1, 2023 | 0.10 Dividend | |||||
Nov 1, 2023 | 17.50 | 17.52 | 17.43 | 17.52 | 17.14 | 38,700 |
Oct 31, 2023 | 17.50 | 17.54 | 17.47 | 17.50 | 17.02 | 37,000 |
Oct 30, 2023 | 17.34 | 17.51 | 17.34 | 17.50 | 17.02 | 27,100 |
Oct 27, 2023 | 17.40 | 17.50 | 17.40 | 17.46 | 16.98 | 27,100 |
Oct 26, 2023 | 17.45 | 17.49 | 17.40 | 17.44 | 16.96 | 111,800 |
Oct 25, 2023 | 17.34 | 17.41 | 17.34 | 17.36 | 16.88 | 36,400 |
Oct 24, 2023 | 17.45 | 17.46 | 17.43 | 17.44 | 16.96 | 22,300 |
Oct 23, 2023 | 17.39 | 17.49 | 17.39 | 17.47 | 16.99 | 10,700 |
Oct 20, 2023 | 17.43 | 17.47 | 17.42 | 17.44 | 16.96 | 40,800 |
Oct 19, 2023 | 17.40 | 17.48 | 17.40 | 17.42 | 16.94 | 36,000 |
Oct 18, 2023 | 17.47 | 17.47 | 17.39 | 17.42 | 16.94 | 22,600 |
Oct 17, 2023 | 17.44 | 17.47 | 17.41 | 17.44 | 16.96 | 26,200 |
Oct 16, 2023 | 17.50 | 17.51 | 17.45 | 17.46 | 16.98 | 15,200 |
Oct 13, 2023 | 17.53 | 17.57 | 17.49 | 17.56 | 17.07 | 38,400 |
Oct 12, 2023 | 17.54 | 17.55 | 17.49 | 17.52 | 17.04 | 18,400 |
Oct 11, 2023 | 17.55 | 17.57 | 17.51 | 17.51 | 17.03 | 31,400 |
Oct 10, 2023 | 17.44 | 17.57 | 17.44 | 17.56 | 17.07 | 28,800 |
Oct 6, 2023 | 17.48 | 17.48 | 17.37 | 17.47 | 16.99 | 17,000 |
Oct 5, 2023 | 17.50 | 17.51 | 17.47 | 17.51 | 17.03 | 13,600 |
Oct 4, 2023 | 17.38 | 17.50 | 17.38 | 17.49 | 17.01 | 16,700 |
Oct 3, 2023 | 17.50 | 17.51 | 17.38 | 17.39 | 16.91 | 31,200 |
Oct 2, 2023 | 17.65 | 17.65 | 17.49 | 17.51 | 17.03 | 9,100 |
Sep 29, 2023 | 0.07 Dividend | |||||
Sep 29, 2023 | 17.59 | 17.61 | 17.56 | 17.58 | 17.09 | 13,500 |
Sep 28, 2023 | 17.57 | 17.64 | 17.56 | 17.59 | 17.04 | 12,900 |
Sep 27, 2023 | 17.63 | 17.65 | 17.52 | 17.55 | 17.00 | 55,000 |
Sep 26, 2023 | 17.63 | 17.67 | 17.61 | 17.62 | 17.07 | 22,700 |
Sep 25, 2023 | 17.69 | 17.71 | 17.64 | 17.67 | 17.11 | 31,300 |
Sep 22, 2023 | 17.71 | 17.77 | 17.67 | 17.67 | 17.11 | 21,200 |
Sep 21, 2023 | 17.80 | 17.80 | 17.70 | 17.74 | 17.18 | 34,200 |
Sep 20, 2023 | 17.74 | 17.80 | 17.73 | 17.74 | 17.18 | 41,700 |
Sep 19, 2023 | 17.74 | 17.77 | 17.70 | 17.71 | 17.15 | 16,100 |
Sep 18, 2023 | 17.80 | 17.82 | 17.76 | 17.77 | 17.21 | 17,900 |
Sep 15, 2023 | 17.85 | 17.85 | 17.81 | 17.81 | 17.25 | 22,200 |
Sep 14, 2023 | 17.90 | 17.90 | 17.86 | 17.90 | 17.34 | 30,800 |
Sep 13, 2023 | 17.76 | 17.90 | 17.76 | 17.88 | 17.32 | 27,000 |
Sep 12, 2023 | 17.86 | 17.86 | 17.77 | 17.79 | 17.23 | 13,100 |
Sep 11, 2023 | 17.76 | 17.81 | 17.76 | 17.76 | 17.20 | 13,800 |
Sep 8, 2023 | 17.84 | 17.86 | 17.76 | 17.76 | 17.20 | 3,400 |
Sep 7, 2023 | 17.76 | 17.85 | 17.76 | 17.80 | 17.24 | 11,200 |
Sep 6, 2023 | 17.77 | 17.84 | 17.77 | 17.83 | 17.27 | 12,300 |
Sep 5, 2023 | 17.78 | 17.83 | 17.78 | 17.83 | 17.27 | 8,100 |
Sep 1, 2023 | 0.07 Dividend | |||||
Sep 1, 2023 | 18.01 | 18.01 | 17.82 | 17.86 | 17.30 | 9,400 |
Aug 31, 2023 | 17.98 | 17.99 | 17.87 | 17.88 | 17.25 | 61,100 |
Aug 30, 2023 | 17.79 | 18.00 | 17.79 | 17.96 | 17.33 | 14,000 |
Aug 29, 2023 | 17.93 | 18.01 | 17.90 | 17.99 | 17.36 | 32,200 |
Aug 28, 2023 | 17.86 | 17.94 | 17.86 | 17.92 | 17.29 | 33,700 |
Aug 25, 2023 | 17.82 | 17.87 | 17.78 | 17.82 | 17.19 | 23,600 |
Aug 24, 2023 | 17.79 | 17.87 | 17.78 | 17.78 | 17.16 | 39,100 |
Aug 23, 2023 | 17.85 | 17.94 | 17.80 | 17.80 | 17.17 | 39,700 |
Aug 22, 2023 | 17.77 | 17.79 | 17.74 | 17.76 | 17.14 | 14,000 |
Aug 21, 2023 | 17.85 | 17.85 | 17.78 | 17.80 | 17.17 | 8,800 |
Aug 18, 2023 | 17.76 | 17.87 | 17.76 | 17.87 | 17.24 | 20,600 |
Aug 17, 2023 | 17.78 | 17.81 | 17.76 | 17.81 | 17.18 | 32,200 |
Aug 16, 2023 | 17.77 | 17.85 | 17.75 | 17.80 | 17.17 | 13,600 |
Aug 15, 2023 | 17.89 | 17.89 | 17.82 | 17.84 | 17.21 | 24,500 |
Aug 14, 2023 | 17.88 | 17.88 | 17.83 | 17.85 | 17.22 | 15,800 |
Aug 11, 2023 | 17.82 | 17.84 | 17.76 | 17.78 | 17.15 | 43,800 |
Aug 10, 2023 | 17.90 | 17.97 | 17.86 | 17.87 | 17.24 | 18,800 |
Aug 9, 2023 | 17.96 | 17.99 | 17.91 | 17.93 | 17.30 | 19,200 |
Aug 8, 2023 | 18.02 | 18.02 | 17.92 | 17.92 | 17.29 | 18,500 |
Aug 4, 2023 | 17.88 | 18.01 | 17.88 | 18.01 | 17.38 | 18,100 |
Aug 3, 2023 | 17.97 | 17.97 | 17.88 | 17.92 | 17.29 | 14,400 |
Aug 2, 2023 | 17.91 | 17.98 | 17.91 | 17.95 | 17.32 | 15,000 |
Aug 1, 2023 | 0.07 Dividend | |||||
Aug 1, 2023 | 17.96 | 18.04 | 17.96 | 17.99 | 17.36 | 30,000 |
Jul 31, 2023 | 18.05 | 18.13 | 18.05 | 18.13 | 17.43 | 23,200 |
Jul 28, 2023 | 17.94 | 18.04 | 17.94 | 18.02 | 17.32 | 18,500 |
Jul 27, 2023 | 18.04 | 18.08 | 17.97 | 18.02 | 17.32 | 27,000 |
Jul 26, 2023 | 18.06 | 18.08 | 18.03 | 18.07 | 17.37 | 36,300 |
Jul 25, 2023 | 18.05 | 18.05 | 18.02 | 18.02 | 17.32 | 21,400 |
Jul 24, 2023 | 18.06 | 18.13 | 18.04 | 18.07 | 17.37 | 15,700 |
Jul 21, 2023 | 18.05 | 18.15 | 18.05 | 18.07 | 17.37 | 43,800 |
Jul 20, 2023 | 18.03 | 18.04 | 17.97 | 17.98 | 17.28 | 58,800 |
Jul 19, 2023 | 18.10 | 18.14 | 18.03 | 18.03 | 17.33 | 42,900 |
Jul 18, 2023 | 18.06 | 18.15 | 18.04 | 18.05 | 17.35 | 50,000 |
Jul 17, 2023 | 18.04 | 18.09 | 17.99 | 18.00 | 17.30 | 35,600 |
Jul 14, 2023 | 18.12 | 18.15 | 18.01 | 18.04 | 17.34 | 41,900 |
Jul 13, 2023 | 18.12 | 18.16 | 18.10 | 18.16 | 17.45 | 37,600 |
Jul 12, 2023 | 18.03 | 18.13 | 18.03 | 18.13 | 17.43 | 48,800 |
Jul 11, 2023 | 17.98 | 18.00 | 17.94 | 18.00 | 17.30 | 47,500 |
Jul 10, 2023 | 17.90 | 18.01 | 17.90 | 18.00 | 17.30 | 26,800 |
Jul 7, 2023 | 17.90 | 17.97 | 17.90 | 17.97 | 17.27 | 53,000 |
Jul 6, 2023 | 17.92 | 17.97 | 17.88 | 17.97 | 17.27 | 42,000 |
Jul 5, 2023 | 18.02 | 18.03 | 17.95 | 17.95 | 17.25 | 26,800 |
Jul 4, 2023 | 0.07 Dividend | |||||
Jul 4, 2023 | 17.92 | 18.03 | 17.92 | 17.98 | 17.28 | 6,300 |
Jun 30, 2023 | 18.08 | 18.12 | 18.08 | 18.10 | 17.33 | 38,100 |
Jun 29, 2023 | 18.06 | 18.10 | 18.05 | 18.10 | 17.33 | 31,600 |
Jun 28, 2023 | 18.07 | 18.14 | 18.06 | 18.13 | 17.36 | 39,400 |
Jun 27, 2023 | 18.13 | 18.13 | 18.09 | 18.12 | 17.35 | 31,900 |
Jun 26, 2023 | 18.00 | 18.10 | 18.00 | 18.09 | 17.32 | 18,400 |
Jun 23, 2023 | 18.05 | 18.05 | 17.97 | 18.04 | 17.27 | 31,600 |
Jun 22, 2023 | 18.07 | 18.07 | 18.02 | 18.04 | 17.27 | 38,300 |
Jun 21, 2023 | 18.07 | 18.11 | 18.05 | 18.10 | 17.33 | 18,200 |
Jun 20, 2023 | 18.01 | 18.15 | 18.01 | 18.06 | 17.29 | 76,500 |
Jun 19, 2023 | 18.03 | 18.10 | 18.03 | 18.06 | 17.29 | 12,500 |
Jun 16, 2023 | 18.04 | 18.12 | 18.03 | 18.11 | 17.34 | 54,000 |
Jun 15, 2023 | 18.04 | 18.14 | 18.04 | 18.14 | 17.37 | 64,200 |
Jun 14, 2023 | 18.00 | 18.10 | 18.00 | 18.08 | 17.31 | 43,800 |
Jun 13, 2023 | 18.05 | 18.07 | 17.96 | 18.00 | 17.23 | 29,800 |
Jun 12, 2023 | 18.04 | 18.10 | 18.04 | 18.10 | 17.33 | 26,300 |
Jun 9, 2023 | 18.00 | 18.09 | 18.00 | 18.07 | 17.30 | 22,300 |
Jun 8, 2023 | 18.02 | 18.07 | 17.99 | 18.06 | 17.29 | 35,700 |
Jun 7, 2023 | 18.04 | 18.07 | 17.91 | 17.97 | 17.20 | 27,700 |
Jun 6, 2023 | 18.05 | 18.07 | 18.02 | 18.04 | 17.27 | 35,600 |
Jun 5, 2023 | 17.91 | 18.07 | 17.91 | 18.05 | 17.28 | 29,100 |
Jun 2, 2023 | 18.01 | 18.03 | 17.99 | 17.99 | 17.22 | 18,800 |
Jun 1, 2023 | 0.07 Dividend | |||||
Jun 1, 2023 | 18.03 | 18.07 | 17.99 | 18.04 | 17.27 | 46,200 |
May 31, 2023 | 18.13 | 18.14 | 18.08 | 18.14 | 17.30 | 29,100 |
May 30, 2023 | 18.08 | 18.12 | 18.08 | 18.08 | 17.24 | 25,400 |
May 29, 2023 | 17.99 | 18.07 | 17.99 | 18.00 | 17.17 | 20,300 |
May 26, 2023 | 18.01 | 18.04 | 18.01 | 18.04 | 17.21 | 9,300 |
May 25, 2023 | 18.05 | 18.05 | 18.02 | 18.05 | 17.21 | 13,400 |
May 24, 2023 | 18.07 | 18.10 | 18.03 | 18.05 | 17.21 | 35,900 |
May 23, 2023 | 18.08 | 18.13 | 18.08 | 18.12 | 17.28 | 28,600 |
May 19, 2023 | 18.01 | 18.14 | 18.01 | 18.14 | 17.30 | 12,900 |
May 18, 2023 | 18.00 | 18.15 | 18.00 | 18.10 | 17.26 | 61,600 |
May 17, 2023 | 18.16 | 18.16 | 18.12 | 18.13 | 17.29 | 24,100 |
May 16, 2023 | 18.15 | 18.18 | 18.07 | 18.11 | 17.27 | 60,600 |
May 15, 2023 | 18.24 | 18.24 | 18.15 | 18.17 | 17.33 | 30,000 |
May 12, 2023 | 18.19 | 18.26 | 18.18 | 18.24 | 17.40 | 31,200 |
May 11, 2023 | 18.25 | 18.28 | 18.24 | 18.26 | 17.42 | 52,000 |
May 10, 2023 | 18.11 | 18.21 | 18.11 | 18.18 | 17.34 | 26,900 |
May 9, 2023 | 18.21 | 18.21 | 18.06 | 18.06 | 17.22 | 58,300 |
May 8, 2023 | 18.17 | 18.17 | 18.04 | 18.14 | 17.30 | 52,600 |
May 5, 2023 | 18.23 | 18.27 | 18.22 | 18.26 | 17.42 | 62,000 |
May 4, 2023 | 18.26 | 18.35 | 18.25 | 18.30 | 17.45 | 65,300 |
May 3, 2023 | 18.30 | 18.34 | 18.28 | 18.30 | 17.45 | 37,000 |
May 2, 2023 | 18.19 | 18.28 | 18.19 | 18.27 | 17.42 | 52,000 |
May 1, 2023 | 0.07 Dividend | |||||
May 1, 2023 | 18.32 | 18.32 | 18.14 | 18.14 | 17.30 | 68,900 |
Apr 28, 2023 | 18.36 | 18.44 | 18.36 | 18.43 | 17.51 | 31,600 |
Apr 27, 2023 | 18.38 | 18.42 | 18.36 | 18.39 | 17.47 | 70,900 |
Apr 26, 2023 | 18.44 | 18.45 | 18.42 | 18.44 | 17.52 | 32,200 |
Apr 25, 2023 | 18.32 | 18.48 | 18.32 | 18.48 | 17.56 | 28,800 |
Related Tickers
GDX VanEck Gold Miners ETF
33.79
+2.01%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.97
+1.23%
XSD SPDR S&P Semiconductor ETF
217.46
+0.89%
FTXL First Trust Nasdaq Semiconductor ETF
84.42
+0.51%
CCOR Core Alternative ETF
26.53
+0.76%
SMH VanEck Semiconductor ETF
209.60
+0.75%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.55
+0.61%
GLD SPDR Gold Shares
215.87
+0.57%
IAU iShares Gold Trust
44.09
+0.52%
SOXX iShares Semiconductor ETF
209.71
+0.56%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.91
+0.47%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.05
+0.44%
PSI Invesco Semiconductors ETF
52.78
+0.44%
NANR SPDR S&P North American Natural Resources ETF
56.15
+0.39%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
0.00%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.49
-2.21%
EPI WisdomTree India Earnings Fund
44.86
+0.35%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
CNYA iShares MSCI China A ETF
25.93
+0.31%
CNXT VanEck ChiNext ETF
22.43
+0.27%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.68
+0.25%
KURE KraneShares MSCI All China Health Care Index ETF
14.23
+0.20%
NACP Impact Shares NAACP Minority Empowerment ETF
37.09
0.00%
CBON VanEck China Bond ETF
21.84
+0.15%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
PSET Principal Quality ETF
64.51
+0.13%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.65
+0.12%
BFOR Barron's 400 ETF
64.75
-0.93%
EYLD Cambria Emerging Shareholder Yield ETF
33.76
+0.12%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
COM Direxion Auspice Broad Commodity Strategy ETF
29.25
+0.03%
FLIN Franklin FTSE India ETF
37.35
+0.08%
VFMF Vanguard U.S. Multifactor ETF Shares
122.15
+0.08%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.89
+0.05%
BJAN Innovator U.S. Equity Buffer ETF - January
42.82
0.00%
OPER ClearShares Ultra-Short Maturity ETF
100.54
+0.04%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.18
+0.04%
FLOT iShares Floating Rate Bond ETF
51.03
+0.04%
HYHG ProShares High Yield—Interest Rate Hedged
64.22
+0.03%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.68
+0.03%
GSY Invesco Ultra Short Duration ETF
49.79
+0.02%
PULS PGIM Ultra Short Bond ETF
49.65
+0.03%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.04%
JPST JPMorgan Ultra-Short Income ETF
50.40
+0.04%
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.04%
HSRT Hartford AAA CLO ETF
39.08
+0.02%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
FUMB First Trust Ultra Short Duration Municipal ETF
20.02
+0.00%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.82
+0.03%
RAVI FlexShares Ultra-Short Income Fund
75.39
-0.00%
FLTR VanEck IG Floating Rate ETF
25.46
-0.00%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.63
-0.01%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.84
-0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.37
-0.02%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
-1.18%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.48
-0.08%
VNLA Janus Henderson Short Duration Income ETF
48.36
-0.04%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.24
-0.04%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.99
-0.05%
TOK iShares MSCI Kokusai ETF
102.89
-1.19%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.77
-0.05%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
57.67
-0.06%
SPTS SPDR Portfolio Short Term Treasury ETF
28.72
-0.06%
SCHO Schwab Short-Term U.S. Treasury ETF
47.88
-0.07%
RAAX VanEck Inflation Allocation ETF
26.99
+0.15%
MOTG VanEck Morningstar Global Wide Moat ETF
35.15
-0.07%
PBTP Invesco 0-5 Yr US TIPS ETF
25.04
-0.10%
NEAR BlackRock Short Duration Bond ETF
50.03
-0.09%
FTSD Franklin Short Duration U.S. Government ETF
89.70
-0.08%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.56
-0.07%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.25
-0.17%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.43
-0.09%
QWLD SPDR MSCI World StrategicFactors ETF
115.16
-1.11%
FSMB First Trust Short Duration Managed Municipal ETF
19.70
-0.10%
IAGG iShares Core International Aggregate Bond ETF
49.30
-0.11%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
47.81
-0.09%
STIP iShares 0-5 Year TIPS Bond ETF
99.20
-0.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.71
-0.11%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.50
-0.12%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.02
-0.12%
FIVG Defiance 5G Next Gen Connectivity ETF
36.64
-0.12%
MLPX Global X MLP & Energy Infrastructure ETF
49.00
-0.14%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
48.82
-0.12%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.68
-0.13%
DALI First Trust Dorsey Wright DALI 1 ETF
22.80
-0.13%
TRTY Cambria Trinity ETF
25.54
-0.13%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.15
-0.19%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.40
-0.04%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
50.71
-0.16%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
43.62
-0.15%
USTB VictoryShares Short-Term Bond ETF
49.41
-0.16%
FPEI First Trust Institutional Preferred Securities and Income ETF
17.93
-0.16%
ATMP Barclays ETN+ Select MLP ETN
24.23
-0.16%
USAI Pacer American Energy Independence ETF
31.54
-0.16%