Cboe US - Delayed Quote • USD
Global X U.S. Infrastructure Development ETF (PAVE)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:32 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 | 37.92 | 38.24 | 37.83 | 38.13 | 38.13 | 775,300 |
Apr 25, 2024 | 37.35 | 37.86 | 37.01 | 37.76 | 37.76 | 5,393,300 |
Apr 24, 2024 | 37.83 | 38.16 | 37.37 | 37.66 | 37.66 | 1,543,600 |
Apr 23, 2024 | 37.53 | 38.02 | 37.49 | 37.89 | 37.89 | 3,245,500 |
Apr 22, 2024 | 37.50 | 37.81 | 37.22 | 37.54 | 37.54 | 877,900 |
Apr 19, 2024 | 37.38 | 37.67 | 37.08 | 37.29 | 37.29 | 1,302,000 |
Apr 18, 2024 | 37.70 | 37.91 | 37.28 | 37.36 | 37.36 | 1,892,700 |
Apr 17, 2024 | 38.09 | 38.12 | 37.32 | 37.44 | 37.44 | 1,689,100 |
Apr 16, 2024 | 37.91 | 38.00 | 37.53 | 37.84 | 37.84 | 1,370,000 |
Apr 15, 2024 | 38.86 | 38.99 | 37.96 | 38.10 | 38.10 | 1,522,700 |
Apr 12, 2024 | 38.64 | 38.78 | 38.19 | 38.36 | 38.36 | 1,058,600 |
Apr 11, 2024 | 38.89 | 39.00 | 38.56 | 38.83 | 38.83 | 1,698,000 |
Apr 10, 2024 | 38.75 | 39.14 | 38.50 | 38.81 | 38.81 | 1,327,000 |
Apr 9, 2024 | 39.80 | 39.84 | 38.99 | 39.44 | 39.44 | 4,370,300 |
Apr 8, 2024 | 39.84 | 39.93 | 39.61 | 39.65 | 39.65 | 1,000,900 |
Apr 5, 2024 | 39.30 | 39.79 | 39.27 | 39.72 | 39.72 | 1,109,200 |
Apr 4, 2024 | 39.95 | 39.99 | 39.03 | 39.19 | 39.19 | 1,742,300 |
Apr 3, 2024 | 39.22 | 39.68 | 39.13 | 39.60 | 39.60 | 1,095,000 |
Apr 2, 2024 | 39.35 | 39.40 | 38.99 | 39.21 | 39.21 | 1,294,200 |
Apr 1, 2024 | 39.91 | 39.94 | 39.46 | 39.51 | 39.51 | 2,040,800 |
Mar 28, 2024 | 39.83 | 39.93 | 39.67 | 39.81 | 39.81 | 2,185,000 |
Mar 27, 2024 | 39.49 | 39.75 | 39.34 | 39.75 | 39.75 | 1,504,400 |
Mar 26, 2024 | 39.24 | 39.32 | 39.14 | 39.16 | 39.16 | 1,773,900 |
Mar 25, 2024 | 39.35 | 39.49 | 39.13 | 39.15 | 39.15 | 1,272,600 |
Mar 22, 2024 | 39.54 | 39.65 | 39.33 | 39.37 | 39.37 | 2,372,200 |
Mar 21, 2024 | 39.28 | 39.62 | 39.16 | 39.57 | 39.57 | 1,852,900 |
Mar 20, 2024 | 38.60 | 39.16 | 38.48 | 39.04 | 39.04 | 2,206,400 |
Mar 19, 2024 | 38.18 | 38.54 | 38.12 | 38.52 | 38.52 | 718,700 |
Mar 18, 2024 | 38.27 | 38.46 | 38.19 | 38.21 | 38.21 | 650,600 |
Mar 15, 2024 | 37.92 | 38.28 | 37.83 | 38.14 | 38.14 | 679,900 |
Mar 14, 2024 | 38.33 | 38.38 | 37.72 | 38.02 | 38.02 | 644,500 |
Mar 13, 2024 | 38.25 | 38.42 | 38.15 | 38.28 | 38.28 | 873,700 |
Mar 12, 2024 | 38.00 | 38.26 | 37.83 | 38.24 | 38.24 | 931,000 |
Mar 11, 2024 | 38.18 | 38.22 | 37.63 | 38.01 | 38.01 | 3,982,700 |
Mar 8, 2024 | 38.50 | 38.73 | 38.16 | 38.28 | 38.28 | 610,100 |
Mar 7, 2024 | 38.35 | 38.53 | 38.26 | 38.47 | 38.47 | 1,849,900 |
Mar 6, 2024 | 37.99 | 38.19 | 37.94 | 38.01 | 38.01 | 2,179,700 |
Mar 5, 2024 | 38.05 | 38.17 | 37.63 | 37.80 | 37.80 | 1,235,500 |
Mar 4, 2024 | 38.02 | 38.39 | 38.02 | 38.16 | 38.16 | 1,375,300 |
Mar 1, 2024 | 37.74 | 38.00 | 37.72 | 37.96 | 37.96 | 1,173,200 |
Feb 29, 2024 | 37.71 | 37.80 | 37.48 | 37.72 | 37.72 | 927,800 |
Feb 28, 2024 | 37.25 | 37.56 | 37.20 | 37.46 | 37.46 | 989,100 |
Feb 27, 2024 | 37.34 | 37.41 | 37.17 | 37.33 | 37.33 | 915,400 |
Feb 26, 2024 | 37.11 | 37.28 | 36.92 | 37.18 | 37.18 | 880,600 |
Feb 23, 2024 | 36.98 | 37.16 | 36.84 | 37.09 | 37.09 | 807,900 |
Feb 22, 2024 | 36.53 | 36.90 | 36.48 | 36.83 | 36.83 | 923,200 |
Feb 21, 2024 | 36.13 | 36.29 | 36.02 | 36.29 | 36.29 | 683,400 |
Feb 20, 2024 | 36.15 | 36.23 | 35.99 | 36.09 | 36.09 | 1,002,700 |
Feb 16, 2024 | 36.51 | 36.77 | 36.40 | 36.40 | 36.40 | 740,100 |
Feb 15, 2024 | 36.20 | 36.57 | 36.20 | 36.51 | 36.51 | 1,200,000 |
Feb 14, 2024 | 35.73 | 36.21 | 35.72 | 36.11 | 36.11 | 1,210,400 |
Feb 13, 2024 | 35.60 | 35.74 | 35.24 | 35.49 | 35.49 | 1,805,300 |
Feb 12, 2024 | 36.05 | 36.46 | 36.05 | 36.29 | 36.29 | 777,200 |
Feb 9, 2024 | 35.95 | 36.12 | 35.82 | 36.11 | 36.11 | 511,800 |
Feb 8, 2024 | 35.68 | 35.90 | 35.63 | 35.86 | 35.86 | 684,600 |
Feb 7, 2024 | 35.42 | 35.80 | 35.31 | 35.64 | 35.64 | 1,127,400 |
Feb 6, 2024 | 35.00 | 35.16 | 34.92 | 35.16 | 35.16 | 948,500 |
Feb 5, 2024 | 35.13 | 35.13 | 34.72 | 34.95 | 34.95 | 637,600 |
Feb 2, 2024 | 34.96 | 35.54 | 34.75 | 35.36 | 35.36 | 1,007,300 |
Feb 1, 2024 | 34.68 | 35.20 | 34.53 | 35.20 | 35.20 | 959,900 |
Jan 31, 2024 | 34.91 | 34.94 | 34.29 | 34.32 | 34.32 | 1,162,100 |
Jan 30, 2024 | 34.52 | 34.99 | 34.50 | 34.95 | 34.95 | 1,746,700 |
Jan 29, 2024 | 34.16 | 34.68 | 34.11 | 34.66 | 34.66 | 558,400 |
Jan 26, 2024 | 34.34 | 34.45 | 34.15 | 34.20 | 34.20 | 526,900 |
Jan 25, 2024 | 34.09 | 34.32 | 33.99 | 34.30 | 34.30 | 858,200 |
Jan 24, 2024 | 34.24 | 34.30 | 33.72 | 33.74 | 33.74 | 1,093,500 |
Jan 23, 2024 | 34.28 | 34.39 | 33.89 | 34.03 | 34.03 | 772,600 |
Jan 22, 2024 | 34.03 | 34.30 | 34.00 | 34.25 | 34.25 | 649,900 |
Jan 19, 2024 | 33.67 | 33.96 | 33.42 | 33.86 | 33.86 | 932,700 |
Jan 18, 2024 | 33.37 | 33.67 | 33.24 | 33.63 | 33.63 | 544,900 |
Jan 17, 2024 | 33.13 | 33.35 | 33.07 | 33.20 | 33.20 | 666,900 |
Jan 16, 2024 | 33.56 | 33.60 | 33.28 | 33.46 | 33.46 | 637,000 |
Jan 12, 2024 | 33.74 | 33.96 | 33.51 | 33.69 | 33.69 | 487,000 |
Jan 11, 2024 | 33.67 | 33.68 | 33.27 | 33.64 | 33.64 | 602,500 |
Jan 10, 2024 | 33.49 | 33.70 | 33.43 | 33.66 | 33.66 | 758,400 |
Jan 9, 2024 | 33.53 | 33.57 | 33.26 | 33.53 | 33.53 | 633,600 |
Jan 8, 2024 | 33.37 | 33.76 | 33.21 | 33.74 | 33.74 | 693,800 |
Jan 5, 2024 | 33.30 | 33.59 | 33.16 | 33.39 | 33.39 | 678,700 |
Jan 4, 2024 | 33.49 | 33.68 | 33.35 | 33.36 | 33.36 | 512,600 |
Jan 3, 2024 | 33.81 | 33.86 | 33.41 | 33.44 | 33.44 | 843,300 |
Jan 2, 2024 | 34.18 | 34.42 | 33.97 | 34.11 | 34.11 | 551,600 |
Dec 29, 2023 | 34.60 | 34.66 | 34.37 | 34.46 | 34.46 | 386,200 |
Dec 28, 2023 | 0.16 Dividend | |||||
Dec 28, 2023 | 34.60 | 34.68 | 34.43 | 34.62 | 34.62 | 532,500 |
Dec 27, 2023 | 34.75 | 34.93 | 34.72 | 34.82 | 34.66 | 989,200 |
Dec 26, 2023 | 34.52 | 34.89 | 34.51 | 34.80 | 34.64 | 1,516,800 |
Dec 22, 2023 | 34.39 | 34.61 | 34.35 | 34.50 | 34.35 | 734,600 |
Dec 21, 2023 | 34.09 | 34.33 | 34.05 | 34.32 | 34.17 | 708,400 |
Dec 20, 2023 | 34.37 | 34.63 | 33.91 | 33.91 | 33.76 | 640,000 |
Dec 19, 2023 | 34.23 | 34.48 | 34.18 | 34.45 | 34.30 | 648,700 |
Dec 18, 2023 | 34.26 | 34.30 | 33.99 | 34.07 | 33.92 | 549,100 |
Dec 15, 2023 | 34.06 | 34.27 | 33.92 | 34.00 | 33.85 | 591,500 |
Dec 14, 2023 | 33.44 | 34.13 | 33.44 | 34.08 | 33.93 | 808,700 |
Dec 13, 2023 | 32.60 | 33.22 | 32.39 | 33.15 | 33.00 | 727,000 |
Dec 12, 2023 | 32.50 | 32.70 | 32.41 | 32.58 | 32.43 | 577,700 |
Dec 11, 2023 | 32.17 | 32.49 | 32.09 | 32.46 | 32.31 | 483,800 |
Dec 8, 2023 | 31.96 | 32.33 | 31.96 | 32.14 | 32.00 | 505,500 |
Dec 7, 2023 | 31.86 | 32.02 | 31.79 | 32.01 | 31.87 | 485,700 |
Dec 6, 2023 | 31.90 | 32.24 | 31.82 | 31.86 | 31.72 | 722,400 |
Dec 5, 2023 | 31.96 | 32.00 | 31.74 | 31.75 | 31.61 | 528,900 |
Dec 4, 2023 | 31.85 | 32.22 | 31.84 | 32.12 | 31.98 | 833,500 |
Dec 1, 2023 | 31.55 | 32.16 | 31.50 | 32.08 | 31.94 | 529,400 |
Nov 30, 2023 | 31.22 | 31.52 | 31.08 | 31.49 | 31.35 | 433,200 |
Nov 29, 2023 | 31.10 | 31.33 | 31.10 | 31.14 | 31.00 | 1,160,500 |
Nov 28, 2023 | 31.22 | 31.37 | 30.91 | 30.94 | 30.80 | 3,904,200 |
Nov 27, 2023 | 31.18 | 31.36 | 31.14 | 31.31 | 31.17 | 529,500 |
Nov 24, 2023 | 31.15 | 31.36 | 31.15 | 31.32 | 31.18 | 180,800 |
Nov 22, 2023 | 31.21 | 31.31 | 31.05 | 31.22 | 31.08 | 466,000 |
Nov 21, 2023 | 31.09 | 31.26 | 31.09 | 31.12 | 30.98 | 3,643,000 |
Nov 20, 2023 | 31.15 | 31.28 | 31.02 | 31.21 | 31.07 | 582,500 |
Nov 17, 2023 | 31.11 | 31.30 | 31.09 | 31.26 | 31.12 | 488,300 |
Nov 16, 2023 | 31.10 | 31.31 | 30.87 | 31.00 | 30.86 | 510,000 |
Nov 15, 2023 | 31.19 | 31.47 | 31.06 | 31.06 | 30.92 | 680,600 |
Nov 14, 2023 | 30.70 | 31.26 | 30.70 | 31.16 | 31.02 | 1,054,700 |
Nov 13, 2023 | 30.11 | 30.23 | 29.99 | 30.17 | 30.03 | 799,300 |
Nov 10, 2023 | 29.87 | 30.21 | 29.74 | 30.18 | 30.04 | 534,000 |
Nov 9, 2023 | 29.98 | 30.05 | 29.62 | 29.71 | 29.58 | 591,000 |
Nov 8, 2023 | 29.79 | 29.95 | 29.65 | 29.78 | 29.65 | 554,000 |
Nov 7, 2023 | 29.75 | 29.86 | 29.60 | 29.77 | 29.64 | 568,300 |
Nov 6, 2023 | 30.15 | 30.16 | 29.84 | 29.97 | 29.84 | 643,400 |
Nov 3, 2023 | 30.16 | 30.42 | 30.14 | 30.14 | 30.00 | 1,015,000 |
Nov 2, 2023 | 29.42 | 29.87 | 29.42 | 29.77 | 29.64 | 877,700 |
Nov 1, 2023 | 28.81 | 29.17 | 28.59 | 29.16 | 29.03 | 636,000 |
Oct 31, 2023 | 28.57 | 28.85 | 28.52 | 28.80 | 28.67 | 525,500 |
Oct 30, 2023 | 28.47 | 28.66 | 28.27 | 28.56 | 28.43 | 1,012,800 |
Oct 27, 2023 | 28.46 | 28.53 | 28.19 | 28.26 | 28.13 | 800,200 |
Oct 26, 2023 | 28.38 | 28.73 | 28.38 | 28.44 | 28.31 | 1,340,600 |
Oct 25, 2023 | 28.67 | 28.67 | 28.32 | 28.33 | 28.20 | 599,700 |
Oct 24, 2023 | 28.77 | 28.98 | 28.65 | 28.75 | 28.62 | 2,127,000 |
Oct 23, 2023 | 28.64 | 29.02 | 28.58 | 28.60 | 28.47 | 658,800 |
Oct 20, 2023 | 29.03 | 29.17 | 28.74 | 28.77 | 28.64 | 2,340,100 |
Oct 19, 2023 | 29.44 | 29.75 | 29.01 | 29.08 | 28.95 | 3,003,700 |
Oct 18, 2023 | 30.33 | 30.35 | 29.49 | 29.50 | 29.37 | 1,081,200 |
Oct 17, 2023 | 30.23 | 30.86 | 30.13 | 30.64 | 30.50 | 2,549,100 |
Oct 16, 2023 | 30.34 | 30.58 | 30.21 | 30.37 | 30.23 | 650,800 |
Oct 13, 2023 | 30.58 | 30.60 | 29.84 | 29.97 | 29.84 | 1,264,200 |
Oct 12, 2023 | 31.03 | 31.03 | 30.21 | 30.46 | 30.32 | 513,100 |
Oct 11, 2023 | 30.78 | 30.97 | 30.68 | 30.97 | 30.83 | 461,900 |
Oct 10, 2023 | 30.49 | 30.94 | 30.49 | 30.67 | 30.53 | 630,400 |
Oct 9, 2023 | 30.09 | 30.47 | 30.02 | 30.39 | 30.25 | 382,600 |
Oct 6, 2023 | 29.70 | 30.46 | 29.63 | 30.25 | 30.11 | 590,500 |
Oct 5, 2023 | 29.95 | 30.04 | 29.70 | 29.82 | 29.69 | 981,000 |
Oct 4, 2023 | 29.76 | 30.01 | 29.50 | 29.96 | 29.83 | 523,800 |
Oct 3, 2023 | 29.76 | 30.02 | 29.50 | 29.66 | 29.53 | 630,700 |
Oct 2, 2023 | 30.24 | 30.39 | 29.79 | 29.94 | 29.81 | 615,600 |
Sep 29, 2023 | 30.88 | 30.88 | 30.32 | 30.38 | 30.24 | 1,065,500 |
Sep 28, 2023 | 30.34 | 30.84 | 30.34 | 30.56 | 30.42 | 632,700 |
Sep 27, 2023 | 30.08 | 30.42 | 30.05 | 30.32 | 30.18 | 505,800 |
Sep 26, 2023 | 30.22 | 30.35 | 29.89 | 29.91 | 29.78 | 1,203,900 |
Sep 25, 2023 | 30.06 | 30.44 | 30.01 | 30.38 | 30.24 | 647,600 |
Sep 22, 2023 | 30.14 | 30.35 | 30.08 | 30.17 | 30.03 | 614,300 |
Sep 21, 2023 | 30.56 | 30.57 | 30.10 | 30.10 | 29.97 | 597,500 |
Sep 20, 2023 | 31.15 | 31.31 | 30.72 | 30.74 | 30.60 | 437,900 |
Sep 19, 2023 | 31.04 | 31.15 | 30.69 | 30.92 | 30.78 | 428,500 |
Sep 18, 2023 | 30.97 | 31.23 | 30.90 | 31.04 | 30.90 | 483,300 |
Sep 15, 2023 | 31.25 | 31.25 | 30.83 | 30.94 | 30.80 | 673,800 |
Sep 14, 2023 | 31.18 | 31.40 | 31.08 | 31.32 | 31.18 | 606,900 |
Sep 13, 2023 | 31.27 | 31.27 | 30.76 | 30.93 | 30.79 | 879,800 |
Sep 12, 2023 | 31.41 | 31.57 | 31.21 | 31.25 | 31.11 | 541,500 |
Sep 11, 2023 | 31.56 | 31.66 | 31.31 | 31.43 | 31.29 | 421,500 |
Sep 8, 2023 | 31.58 | 31.60 | 31.35 | 31.39 | 31.25 | 451,100 |
Sep 7, 2023 | 31.54 | 31.66 | 31.30 | 31.56 | 31.42 | 567,400 |
Sep 6, 2023 | 31.65 | 32.01 | 31.51 | 31.74 | 31.60 | 692,300 |
Sep 5, 2023 | 32.50 | 32.60 | 31.67 | 31.73 | 31.59 | 1,498,900 |
Sep 1, 2023 | 32.49 | 32.66 | 32.40 | 32.61 | 32.46 | 471,400 |
Aug 31, 2023 | 32.25 | 32.46 | 32.25 | 32.27 | 32.13 | 523,100 |
Aug 30, 2023 | 32.21 | 32.43 | 32.19 | 32.25 | 32.11 | 1,615,200 |
Aug 29, 2023 | 31.74 | 32.22 | 31.60 | 32.20 | 32.06 | 960,000 |
Aug 28, 2023 | 31.60 | 31.91 | 31.58 | 31.74 | 31.60 | 499,700 |
Aug 25, 2023 | 31.36 | 31.62 | 31.06 | 31.48 | 31.34 | 484,700 |
Aug 24, 2023 | 31.55 | 31.75 | 31.24 | 31.25 | 31.11 | 1,079,800 |
Aug 23, 2023 | 31.33 | 31.70 | 31.27 | 31.62 | 31.48 | 769,100 |
Aug 22, 2023 | 31.41 | 31.54 | 31.19 | 31.30 | 31.16 | 525,600 |
Aug 21, 2023 | 31.32 | 31.42 | 30.99 | 31.28 | 31.14 | 424,000 |
Aug 18, 2023 | 31.07 | 31.35 | 30.93 | 31.31 | 31.17 | 603,500 |
Aug 17, 2023 | 31.83 | 31.97 | 31.27 | 31.28 | 31.14 | 625,800 |
Aug 16, 2023 | 31.93 | 32.24 | 31.74 | 31.76 | 31.62 | 702,400 |
Aug 15, 2023 | 32.15 | 32.23 | 31.96 | 31.99 | 31.85 | 1,743,500 |
Aug 14, 2023 | 32.08 | 32.36 | 32.00 | 32.36 | 32.22 | 443,900 |
Aug 11, 2023 | 31.95 | 32.22 | 31.95 | 32.11 | 31.97 | 395,800 |
Aug 10, 2023 | 32.24 | 32.45 | 31.84 | 32.03 | 31.89 | 594,100 |
Aug 9, 2023 | 32.35 | 32.39 | 32.08 | 32.13 | 31.99 | 624,800 |
Aug 8, 2023 | 32.13 | 32.37 | 31.94 | 32.33 | 32.19 | 740,400 |
Aug 7, 2023 | 32.12 | 32.51 | 32.09 | 32.46 | 32.31 | 937,900 |
Aug 4, 2023 | 32.26 | 32.37 | 31.97 | 32.02 | 31.88 | 1,198,700 |
Aug 3, 2023 | 32.27 | 32.41 | 32.00 | 32.22 | 32.08 | 512,000 |
Aug 2, 2023 | 32.49 | 32.66 | 32.24 | 32.32 | 32.18 | 1,434,500 |
Aug 1, 2023 | 32.19 | 32.58 | 32.13 | 32.54 | 32.39 | 640,100 |
Jul 31, 2023 | 32.23 | 32.39 | 32.16 | 32.39 | 32.24 | 578,800 |
Jul 28, 2023 | 32.09 | 32.21 | 31.93 | 32.09 | 31.95 | 629,700 |
Jul 27, 2023 | 32.18 | 32.29 | 31.80 | 31.88 | 31.74 | 682,800 |
Jul 26, 2023 | 32.14 | 32.29 | 32.00 | 32.15 | 32.01 | 561,200 |
Jul 25, 2023 | 31.90 | 32.24 | 31.85 | 32.13 | 31.99 | 474,400 |
Jul 24, 2023 | 31.90 | 32.13 | 31.84 | 31.97 | 31.83 | 444,200 |
Jul 21, 2023 | 32.17 | 32.17 | 31.85 | 31.87 | 31.73 | 540,800 |
Jul 20, 2023 | 32.23 | 32.24 | 31.91 | 32.07 | 31.93 | 1,224,900 |
Jul 19, 2023 | 32.21 | 32.26 | 31.87 | 32.11 | 31.97 | 1,388,700 |
Jul 18, 2023 | 31.86 | 32.24 | 31.79 | 32.21 | 32.07 | 1,211,500 |
Jul 17, 2023 | 31.64 | 31.97 | 31.61 | 31.87 | 31.73 | 689,800 |
Jul 14, 2023 | 31.87 | 31.90 | 31.49 | 31.73 | 31.59 | 782,900 |
Jul 13, 2023 | 31.91 | 31.97 | 31.72 | 31.92 | 31.78 | 812,500 |
Jul 12, 2023 | 32.06 | 32.08 | 31.79 | 31.79 | 31.65 | 1,198,400 |
Jul 11, 2023 | 31.48 | 31.75 | 31.45 | 31.70 | 31.56 | 798,600 |
Jul 10, 2023 | 30.92 | 31.40 | 30.89 | 31.39 | 31.25 | 572,600 |
Jul 7, 2023 | 30.64 | 31.20 | 30.64 | 30.92 | 30.78 | 569,700 |
Jul 6, 2023 | 30.77 | 30.87 | 30.41 | 30.66 | 30.52 | 683,500 |
Jul 5, 2023 | 31.30 | 31.30 | 31.01 | 31.04 | 30.90 | 805,300 |
Jul 3, 2023 | 31.37 | 31.49 | 31.24 | 31.46 | 31.32 | 377,100 |
Jun 30, 2023 | 31.44 | 31.54 | 31.22 | 31.43 | 31.29 | 722,500 |
Jun 29, 2023 | 0.08 Dividend | |||||
Jun 29, 2023 | 30.81 | 31.22 | 30.71 | 31.19 | 31.05 | 3,406,600 |
Jun 28, 2023 | 30.89 | 30.91 | 30.74 | 30.85 | 30.63 | 800,900 |
Jun 27, 2023 | 30.38 | 30.94 | 30.36 | 30.87 | 30.65 | 2,180,200 |
Jun 26, 2023 | 30.03 | 30.51 | 30.02 | 30.35 | 30.14 | 1,264,500 |
Jun 23, 2023 | 29.96 | 30.20 | 29.87 | 30.04 | 29.83 | 600,500 |
Jun 22, 2023 | 30.32 | 30.37 | 30.10 | 30.26 | 30.05 | 1,082,000 |
Jun 21, 2023 | 30.00 | 30.52 | 29.93 | 30.43 | 30.22 | 680,900 |
Jun 20, 2023 | 30.03 | 30.20 | 29.87 | 30.15 | 29.94 | 690,000 |
Jun 16, 2023 | 30.34 | 30.48 | 30.14 | 30.19 | 29.98 | 1,080,200 |
Jun 15, 2023 | 29.89 | 30.37 | 29.85 | 30.34 | 30.13 | 442,000 |
Jun 14, 2023 | 30.18 | 30.35 | 29.82 | 29.96 | 29.75 | 592,300 |
Jun 13, 2023 | 29.73 | 30.19 | 29.67 | 30.13 | 29.92 | 867,600 |
Jun 12, 2023 | 29.37 | 29.72 | 29.24 | 29.62 | 29.41 | 944,300 |
Jun 9, 2023 | 29.52 | 29.55 | 29.23 | 29.42 | 29.21 | 718,200 |
Jun 8, 2023 | 29.54 | 29.62 | 29.30 | 29.55 | 29.34 | 385,800 |
Jun 7, 2023 | 29.02 | 29.60 | 28.97 | 29.58 | 29.37 | 729,700 |
Jun 6, 2023 | 28.44 | 29.03 | 28.40 | 28.96 | 28.76 | 648,800 |
Jun 5, 2023 | 28.71 | 28.71 | 28.33 | 28.54 | 28.34 | 685,900 |
Jun 2, 2023 | 27.92 | 28.81 | 27.92 | 28.74 | 28.54 | 646,000 |
Jun 1, 2023 | 27.35 | 27.69 | 27.21 | 27.61 | 27.42 | 694,800 |
May 31, 2023 | 27.64 | 27.67 | 27.18 | 27.28 | 27.09 | 445,300 |
May 30, 2023 | 27.90 | 28.00 | 27.65 | 27.77 | 27.57 | 677,800 |
May 26, 2023 | 27.59 | 27.93 | 27.59 | 27.89 | 27.69 | 495,900 |
May 25, 2023 | 27.40 | 27.63 | 27.23 | 27.57 | 27.38 | 586,800 |
May 24, 2023 | 27.61 | 27.64 | 27.24 | 27.31 | 27.12 | 544,800 |
May 23, 2023 | 27.92 | 28.09 | 27.70 | 27.77 | 27.57 | 701,300 |
May 22, 2023 | 28.19 | 28.36 | 27.96 | 28.17 | 27.97 | 564,200 |
May 19, 2023 | 28.40 | 28.55 | 27.94 | 28.11 | 27.91 | 4,169,300 |
May 18, 2023 | 27.82 | 28.32 | 27.77 | 28.26 | 28.06 | 815,200 |
May 17, 2023 | 27.56 | 28.02 | 27.56 | 27.94 | 27.74 | 712,800 |
May 16, 2023 | 27.75 | 27.75 | 27.46 | 27.46 | 27.27 | 523,400 |
May 15, 2023 | 27.76 | 28.02 | 27.64 | 27.90 | 27.70 | 391,500 |
May 12, 2023 | 27.74 | 27.92 | 27.49 | 27.70 | 27.50 | 516,600 |
May 11, 2023 | 27.55 | 27.67 | 27.46 | 27.65 | 27.45 | 495,200 |
May 10, 2023 | 28.10 | 28.19 | 27.44 | 27.78 | 27.58 | 746,500 |
May 9, 2023 | 27.71 | 27.99 | 27.69 | 27.91 | 27.71 | 537,000 |
May 8, 2023 | 28.07 | 28.16 | 27.77 | 27.86 | 27.67 | 500,800 |
May 5, 2023 | 27.68 | 28.06 | 27.56 | 27.97 | 27.77 | 513,000 |
May 4, 2023 | 27.64 | 27.75 | 27.21 | 27.32 | 27.13 | 911,600 |
May 3, 2023 | 27.74 | 28.14 | 27.63 | 27.63 | 27.43 | 535,600 |
May 2, 2023 | 27.74 | 27.79 | 27.17 | 27.66 | 27.46 | 481,100 |
May 1, 2023 | 27.55 | 27.93 | 27.55 | 27.76 | 27.56 | 505,900 |
Apr 28, 2023 | 27.37 | 27.65 | 27.37 | 27.59 | 27.40 | 482,300 |
Apr 27, 2023 | 26.85 | 27.46 | 26.85 | 27.44 | 27.25 | 483,000 |
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%