Cboe US - Nasdaq Real Time Price • USD
Innovator S&P 500 Power Buffer ETF — July (PJUL)
As of 11:17 AM EDT. Market Open.
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 25, 2024 | 37.45 | 37.53 | 37.46 | 37.53 | 37.53 | 5,703 |
Apr 24, 2024 | 37.77 | 37.82 | 37.66 | 37.81 | 37.81 | 29,200 |
Apr 23, 2024 | 37.65 | 37.78 | 37.63 | 37.77 | 37.77 | 22,700 |
Apr 22, 2024 | 37.39 | 37.59 | 37.33 | 37.51 | 37.51 | 29,100 |
Apr 19, 2024 | 37.38 | 37.49 | 37.24 | 37.29 | 37.29 | 35,700 |
Apr 18, 2024 | 37.50 | 37.60 | 37.42 | 37.51 | 37.51 | 16,900 |
Apr 17, 2024 | 37.74 | 37.74 | 37.44 | 37.45 | 37.45 | 70,600 |
Apr 16, 2024 | 37.56 | 37.63 | 37.52 | 37.54 | 37.54 | 44,400 |
Apr 15, 2024 | 37.82 | 37.91 | 37.56 | 37.63 | 37.63 | 58,000 |
Apr 12, 2024 | 37.87 | 37.87 | 37.69 | 37.76 | 37.76 | 14,000 |
Apr 11, 2024 | 37.80 | 38.00 | 37.78 | 37.92 | 37.92 | 48,200 |
Apr 10, 2024 | 37.81 | 37.89 | 37.77 | 37.83 | 37.83 | 23,000 |
Apr 9, 2024 | 37.95 | 37.95 | 37.81 | 37.93 | 37.93 | 133,700 |
Apr 8, 2024 | 37.89 | 37.94 | 37.89 | 37.91 | 37.91 | 79,800 |
Apr 5, 2024 | 37.92 | 37.94 | 37.82 | 37.87 | 37.87 | 28,300 |
Apr 4, 2024 | 38.04 | 38.04 | 37.74 | 37.80 | 37.80 | 36,000 |
Apr 3, 2024 | 37.80 | 37.99 | 37.80 | 37.92 | 37.92 | 72,200 |
Apr 2, 2024 | 37.90 | 37.93 | 37.84 | 37.89 | 37.89 | 68,800 |
Apr 1, 2024 | 37.92 | 38.06 | 37.92 | 37.96 | 37.96 | 1,036,200 |
Mar 28, 2024 | 37.91 | 38.03 | 37.91 | 37.98 | 37.98 | 132,400 |
Mar 27, 2024 | 38.06 | 38.06 | 37.88 | 37.97 | 37.97 | 25,300 |
Mar 26, 2024 | 37.88 | 37.95 | 37.88 | 37.89 | 37.89 | 37,300 |
Mar 25, 2024 | 37.79 | 37.94 | 37.79 | 37.88 | 37.88 | 34,100 |
Mar 22, 2024 | 37.89 | 37.96 | 37.89 | 37.89 | 37.89 | 29,200 |
Mar 21, 2024 | 37.99 | 37.99 | 37.88 | 37.89 | 37.89 | 25,900 |
Mar 20, 2024 | 37.69 | 37.88 | 37.69 | 37.86 | 37.86 | 34,600 |
Mar 19, 2024 | 37.61 | 37.79 | 37.61 | 37.79 | 37.79 | 23,000 |
Mar 18, 2024 | 37.68 | 37.81 | 37.67 | 37.68 | 37.68 | 27,500 |
Mar 15, 2024 | 37.51 | 37.68 | 37.51 | 37.59 | 37.59 | 61,500 |
Mar 14, 2024 | 37.69 | 37.74 | 37.60 | 37.67 | 37.67 | 26,100 |
Mar 13, 2024 | 37.79 | 37.79 | 37.67 | 37.69 | 37.69 | 39,300 |
Mar 12, 2024 | 37.62 | 37.73 | 37.59 | 37.70 | 37.70 | 118,100 |
Mar 11, 2024 | 37.51 | 37.58 | 37.45 | 37.58 | 37.58 | 35,100 |
Mar 8, 2024 | 37.62 | 37.71 | 37.53 | 37.60 | 37.60 | 24,000 |
Mar 7, 2024 | 37.72 | 37.72 | 37.55 | 37.61 | 37.61 | 57,800 |
Mar 6, 2024 | 37.53 | 37.58 | 37.47 | 37.50 | 37.50 | 27,400 |
Mar 5, 2024 | 37.50 | 37.54 | 37.37 | 37.44 | 37.44 | 30,800 |
Mar 4, 2024 | 37.61 | 37.66 | 37.57 | 37.58 | 37.58 | 82,200 |
Mar 1, 2024 | 37.51 | 37.65 | 37.51 | 37.58 | 37.58 | 731,300 |
Feb 29, 2024 | 37.47 | 37.55 | 37.40 | 37.54 | 37.54 | 199,200 |
Feb 28, 2024 | 37.31 | 37.47 | 37.31 | 37.42 | 37.42 | 26,600 |
Feb 27, 2024 | 37.41 | 37.45 | 37.40 | 37.44 | 37.44 | 22,000 |
Feb 26, 2024 | 37.47 | 37.47 | 37.39 | 37.40 | 37.40 | 83,900 |
Feb 23, 2024 | 37.45 | 37.48 | 37.40 | 37.45 | 37.45 | 43,200 |
Feb 22, 2024 | 37.35 | 37.45 | 37.33 | 37.38 | 37.38 | 145,300 |
Feb 21, 2024 | 37.06 | 37.14 | 36.98 | 37.12 | 37.12 | 26,300 |
Feb 20, 2024 | 37.03 | 37.14 | 37.02 | 37.07 | 37.07 | 47,300 |
Feb 16, 2024 | 37.12 | 37.30 | 37.12 | 37.16 | 37.16 | 25,600 |
Feb 15, 2024 | 37.20 | 37.26 | 37.13 | 37.22 | 37.22 | 57,700 |
Feb 14, 2024 | 37.05 | 37.15 | 37.01 | 37.12 | 37.12 | 80,900 |
Feb 13, 2024 | 37.14 | 37.14 | 36.83 | 37.01 | 37.01 | 25,100 |
Feb 12, 2024 | 37.20 | 37.31 | 37.18 | 37.19 | 37.19 | 1,169,700 |
Feb 9, 2024 | 37.17 | 37.25 | 37.15 | 37.20 | 37.20 | 45,700 |
Feb 8, 2024 | 37.03 | 37.16 | 37.03 | 37.11 | 37.11 | 294,100 |
Feb 7, 2024 | 36.97 | 37.15 | 36.97 | 37.10 | 37.10 | 1,249,300 |
Feb 6, 2024 | 36.97 | 37.01 | 36.90 | 37.01 | 37.01 | 83,600 |
Feb 5, 2024 | 36.96 | 36.99 | 36.84 | 36.94 | 36.94 | 49,100 |
Feb 2, 2024 | 36.83 | 37.04 | 36.83 | 36.95 | 36.95 | 39,100 |
Feb 1, 2024 | 36.60 | 36.82 | 36.60 | 36.80 | 36.80 | 83,400 |
Jan 31, 2024 | 36.68 | 36.77 | 36.56 | 36.56 | 36.56 | 216,900 |
Jan 30, 2024 | 36.72 | 36.87 | 36.72 | 36.84 | 36.84 | 62,000 |
Jan 29, 2024 | 36.65 | 36.88 | 36.65 | 36.86 | 36.86 | 80,800 |
Jan 26, 2024 | 36.69 | 36.81 | 36.69 | 36.72 | 36.72 | 45,600 |
Jan 25, 2024 | 36.72 | 36.77 | 36.65 | 36.75 | 36.75 | 112,200 |
Jan 24, 2024 | 36.73 | 36.80 | 36.64 | 36.64 | 36.64 | 112,200 |
Jan 23, 2024 | 36.63 | 36.66 | 36.56 | 36.64 | 36.64 | 78,500 |
Jan 22, 2024 | 36.57 | 36.63 | 36.54 | 36.57 | 36.57 | 94,800 |
Jan 19, 2024 | 36.31 | 36.56 | 36.31 | 36.53 | 36.53 | 61,900 |
Jan 18, 2024 | 36.18 | 36.28 | 36.10 | 36.26 | 36.26 | 31,300 |
Jan 17, 2024 | 35.95 | 36.11 | 35.95 | 36.11 | 36.11 | 57,900 |
Jan 16, 2024 | 36.17 | 36.26 | 36.13 | 36.18 | 36.18 | 53,700 |
Jan 12, 2024 | 36.29 | 36.36 | 36.19 | 36.24 | 36.24 | 100,400 |
Jan 11, 2024 | 36.29 | 36.30 | 36.07 | 36.22 | 36.22 | 273,900 |
Jan 10, 2024 | 36.18 | 36.29 | 36.13 | 36.24 | 36.24 | 176,200 |
Jan 9, 2024 | 36.00 | 36.17 | 36.00 | 36.15 | 36.15 | 366,500 |
Jan 8, 2024 | 35.85 | 36.18 | 35.85 | 36.14 | 36.14 | 69,900 |
Jan 5, 2024 | 35.80 | 35.97 | 35.78 | 35.86 | 35.86 | 249,100 |
Jan 4, 2024 | 35.83 | 35.97 | 35.79 | 35.81 | 35.81 | 642,000 |
Jan 3, 2024 | 35.96 | 35.97 | 35.84 | 35.86 | 35.86 | 604,200 |
Jan 2, 2024 | 36.01 | 36.09 | 35.94 | 36.02 | 36.02 | 526,000 |
Dec 29, 2023 | 36.21 | 36.22 | 36.08 | 36.19 | 36.19 | 625,100 |
Dec 28, 2023 | 36.17 | 36.23 | 36.16 | 36.21 | 36.21 | 330,700 |
Dec 27, 2023 | 36.14 | 36.23 | 36.10 | 36.17 | 36.17 | 458,100 |
Dec 26, 2023 | 36.05 | 36.15 | 36.05 | 36.11 | 36.11 | 148,500 |
Dec 22, 2023 | 36.05 | 36.08 | 35.99 | 36.07 | 36.07 | 104,400 |
Dec 21, 2023 | 35.97 | 35.97 | 35.81 | 35.97 | 35.97 | 181,500 |
Dec 20, 2023 | 36.03 | 36.11 | 35.75 | 35.81 | 35.81 | 153,700 |
Dec 19, 2023 | 36.05 | 36.09 | 36.03 | 36.06 | 36.06 | 92,700 |
Dec 18, 2023 | 35.94 | 36.04 | 35.94 | 36.02 | 36.02 | 145,500 |
Dec 15, 2023 | 35.88 | 35.93 | 35.83 | 35.85 | 35.85 | 91,800 |
Dec 14, 2023 | 35.91 | 35.94 | 35.77 | 35.87 | 35.87 | 130,100 |
Dec 13, 2023 | 35.54 | 35.86 | 35.54 | 35.82 | 35.82 | 91,800 |
Dec 12, 2023 | 35.38 | 35.55 | 35.38 | 35.52 | 35.52 | 56,900 |
Dec 11, 2023 | 35.30 | 35.45 | 35.30 | 35.42 | 35.42 | 40,400 |
Dec 8, 2023 | 35.24 | 35.36 | 35.23 | 35.33 | 35.33 | 42,100 |
Dec 7, 2023 | 35.17 | 35.27 | 35.17 | 35.23 | 35.23 | 48,700 |
Dec 6, 2023 | 35.24 | 35.26 | 35.06 | 35.06 | 35.06 | 73,300 |
Dec 5, 2023 | 35.09 | 35.24 | 35.09 | 35.16 | 35.16 | 74,900 |
Dec 4, 2023 | 35.20 | 35.20 | 35.07 | 35.17 | 35.17 | 84,000 |
Dec 1, 2023 | 35.10 | 35.31 | 35.10 | 35.26 | 35.26 | 57,700 |
Nov 30, 2023 | 35.06 | 35.17 | 35.00 | 35.15 | 35.15 | 73,200 |
Nov 29, 2023 | 35.18 | 35.25 | 35.03 | 35.11 | 35.11 | 86,300 |
Nov 28, 2023 | 35.02 | 35.14 | 35.01 | 35.06 | 35.06 | 129,200 |
Nov 27, 2023 | 35.05 | 35.12 | 35.02 | 35.09 | 35.09 | 182,900 |
Nov 24, 2023 | 35.01 | 35.11 | 35.01 | 35.11 | 35.11 | 17,700 |
Nov 22, 2023 | 34.96 | 35.12 | 34.96 | 35.06 | 35.06 | 101,100 |
Nov 21, 2023 | 35.00 | 35.02 | 34.92 | 35.02 | 35.02 | 109,100 |
Nov 20, 2023 | 34.82 | 35.08 | 34.82 | 35.06 | 35.06 | 207,100 |
Nov 17, 2023 | 34.86 | 34.91 | 34.80 | 34.89 | 34.89 | 51,400 |
Nov 16, 2023 | 34.77 | 34.86 | 34.72 | 34.86 | 34.86 | 47,400 |
Nov 15, 2023 | 34.83 | 34.89 | 34.77 | 34.83 | 34.83 | 119,800 |
Nov 14, 2023 | 34.58 | 34.86 | 34.58 | 34.80 | 34.80 | 158,000 |
Nov 13, 2023 | 34.26 | 34.42 | 34.24 | 34.34 | 34.34 | 409,700 |
Nov 10, 2023 | 34.12 | 34.40 | 34.06 | 34.38 | 34.38 | 173,100 |
Nov 9, 2023 | 34.23 | 34.26 | 34.00 | 34.07 | 34.07 | 279,700 |
Nov 8, 2023 | 34.17 | 34.30 | 34.10 | 34.24 | 34.24 | 137,300 |
Nov 7, 2023 | 34.17 | 34.25 | 34.12 | 34.21 | 34.21 | 304,400 |
Nov 6, 2023 | 34.18 | 34.18 | 34.03 | 34.11 | 34.11 | 70,700 |
Nov 3, 2023 | 33.92 | 34.18 | 33.92 | 34.12 | 34.12 | 76,800 |
Nov 2, 2023 | 33.64 | 33.92 | 33.64 | 33.87 | 33.87 | 82,400 |
Nov 1, 2023 | 33.41 | 33.59 | 33.36 | 33.57 | 33.57 | 172,000 |
Oct 31, 2023 | 33.19 | 33.36 | 33.12 | 33.30 | 33.30 | 74,700 |
Oct 30, 2023 | 33.14 | 33.27 | 33.04 | 33.24 | 33.24 | 94,100 |
Oct 27, 2023 | 33.12 | 33.15 | 32.88 | 32.94 | 32.94 | 115,300 |
Oct 26, 2023 | 33.10 | 33.22 | 33.01 | 33.07 | 33.07 | 103,400 |
Oct 25, 2023 | 33.51 | 33.51 | 33.24 | 33.30 | 33.30 | 61,500 |
Oct 24, 2023 | 33.53 | 33.62 | 33.42 | 33.58 | 33.58 | 64,800 |
Oct 23, 2023 | 33.30 | 33.57 | 33.25 | 33.43 | 33.43 | 73,900 |
Oct 20, 2023 | 33.57 | 33.59 | 33.39 | 33.45 | 33.45 | 60,200 |
Oct 19, 2023 | 33.89 | 33.96 | 33.65 | 33.71 | 33.71 | 65,500 |
Oct 18, 2023 | 34.12 | 34.12 | 33.79 | 33.82 | 33.82 | 93,900 |
Oct 17, 2023 | 33.91 | 34.21 | 33.91 | 34.15 | 34.15 | 107,800 |
Oct 16, 2023 | 34.11 | 34.18 | 34.07 | 34.14 | 34.14 | 61,700 |
Oct 13, 2023 | 34.20 | 34.20 | 33.85 | 33.93 | 33.93 | 88,700 |
Oct 12, 2023 | 34.17 | 34.17 | 33.88 | 34.04 | 34.04 | 204,500 |
Oct 11, 2023 | 34.17 | 34.17 | 33.96 | 34.10 | 34.10 | 65,800 |
Oct 10, 2023 | 33.92 | 34.18 | 33.90 | 34.01 | 34.01 | 49,800 |
Oct 9, 2023 | 33.68 | 33.94 | 33.67 | 33.92 | 33.92 | 73,500 |
Oct 6, 2023 | 33.46 | 33.90 | 33.42 | 33.81 | 33.81 | 30,500 |
Oct 5, 2023 | 33.51 | 33.60 | 33.41 | 33.58 | 33.58 | 36,000 |
Oct 4, 2023 | 33.51 | 33.62 | 33.40 | 33.56 | 33.56 | 83,900 |
Oct 3, 2023 | 33.53 | 33.64 | 33.36 | 33.44 | 33.44 | 89,900 |
Oct 2, 2023 | 33.69 | 33.75 | 33.55 | 33.70 | 33.70 | 74,400 |
Sep 29, 2023 | 33.88 | 33.88 | 33.60 | 33.70 | 33.70 | 108,100 |
Sep 28, 2023 | 33.52 | 33.79 | 33.52 | 33.75 | 33.75 | 73,300 |
Sep 27, 2023 | 33.67 | 33.69 | 33.43 | 33.63 | 33.63 | 93,800 |
Sep 26, 2023 | 33.82 | 33.82 | 33.58 | 33.64 | 33.64 | 59,300 |
Sep 25, 2023 | 33.74 | 33.94 | 33.73 | 33.94 | 33.94 | 89,200 |
Sep 22, 2023 | 33.89 | 33.99 | 33.81 | 33.84 | 33.84 | 130,900 |
Sep 21, 2023 | 34.01 | 34.04 | 33.83 | 33.87 | 33.87 | 67,300 |
Sep 20, 2023 | 34.47 | 34.47 | 34.17 | 34.22 | 34.22 | 78,400 |
Sep 19, 2023 | 34.41 | 34.42 | 34.26 | 34.40 | 34.40 | 80,800 |
Sep 18, 2023 | 34.43 | 34.49 | 34.37 | 34.44 | 34.44 | 56,400 |
Sep 15, 2023 | 34.53 | 34.59 | 34.37 | 34.42 | 34.42 | 56,900 |
Sep 14, 2023 | 34.53 | 34.70 | 34.52 | 34.68 | 34.68 | 50,400 |
Sep 13, 2023 | 34.52 | 34.54 | 34.43 | 34.49 | 34.49 | 49,100 |
Sep 12, 2023 | 34.41 | 34.57 | 34.41 | 34.47 | 34.47 | 84,900 |
Sep 11, 2023 | 34.51 | 34.58 | 34.47 | 34.57 | 34.57 | 48,500 |
Sep 8, 2023 | 34.33 | 34.52 | 34.33 | 34.44 | 34.44 | 285,400 |
Sep 7, 2023 | 34.21 | 34.42 | 34.21 | 34.40 | 34.40 | 103,200 |
Sep 6, 2023 | 34.44 | 34.50 | 34.32 | 34.47 | 34.47 | 45,700 |
Sep 5, 2023 | 34.58 | 34.65 | 34.56 | 34.56 | 34.56 | 49,700 |
Sep 1, 2023 | 34.71 | 34.71 | 34.59 | 34.68 | 34.68 | 97,800 |
Aug 31, 2023 | 34.59 | 34.72 | 34.59 | 34.65 | 34.65 | 46,400 |
Aug 30, 2023 | 34.64 | 34.67 | 34.54 | 34.62 | 34.62 | 39,200 |
Aug 29, 2023 | 34.28 | 34.56 | 34.28 | 34.52 | 34.52 | 99,700 |
Aug 28, 2023 | 34.27 | 34.29 | 34.17 | 34.29 | 34.29 | 62,800 |
Aug 25, 2023 | 34.01 | 34.19 | 33.93 | 34.15 | 34.15 | 80,200 |
Aug 24, 2023 | 34.31 | 34.33 | 34.01 | 34.02 | 34.02 | 70,400 |
Aug 23, 2023 | 34.11 | 34.31 | 34.11 | 34.27 | 34.27 | 96,500 |
Aug 22, 2023 | 34.20 | 34.21 | 33.99 | 34.06 | 34.06 | 75,500 |
Aug 21, 2023 | 33.95 | 34.13 | 33.90 | 34.07 | 34.07 | 98,100 |
Aug 18, 2023 | 33.87 | 34.01 | 33.84 | 33.93 | 33.93 | 101,900 |
Aug 17, 2023 | 34.19 | 34.19 | 33.91 | 33.98 | 33.98 | 142,500 |
Aug 16, 2023 | 34.20 | 34.33 | 34.11 | 34.13 | 34.13 | 71,300 |
Aug 15, 2023 | 34.44 | 34.44 | 34.23 | 34.28 | 34.28 | 97,900 |
Aug 14, 2023 | 34.27 | 34.48 | 34.27 | 34.47 | 34.47 | 65,900 |
Aug 11, 2023 | 34.31 | 34.43 | 34.28 | 34.39 | 34.39 | 79,700 |
Aug 10, 2023 | 34.53 | 34.64 | 34.36 | 34.40 | 34.40 | 50,700 |
Aug 9, 2023 | 34.45 | 34.53 | 34.33 | 34.39 | 34.39 | 370,500 |
Aug 8, 2023 | 34.50 | 34.53 | 34.31 | 34.47 | 34.47 | 133,600 |
Aug 7, 2023 | 34.49 | 34.58 | 34.45 | 34.58 | 34.58 | 78,400 |
Aug 4, 2023 | 34.60 | 34.68 | 34.37 | 34.42 | 34.42 | 95,400 |
Aug 3, 2023 | 34.45 | 34.55 | 34.43 | 34.51 | 34.51 | 163,000 |
Aug 2, 2023 | 34.68 | 34.68 | 34.52 | 34.56 | 34.56 | 239,700 |
Aug 1, 2023 | 34.85 | 34.85 | 34.77 | 34.82 | 34.82 | 377,500 |
Jul 31, 2023 | 34.87 | 34.88 | 34.80 | 34.83 | 34.83 | 138,200 |
Jul 28, 2023 | 34.79 | 34.88 | 34.75 | 34.86 | 34.86 | 79,400 |
Jul 27, 2023 | 34.94 | 34.94 | 34.63 | 34.67 | 34.67 | 156,300 |
Jul 26, 2023 | 34.75 | 34.83 | 34.69 | 34.75 | 34.75 | 455,700 |
Jul 25, 2023 | 34.75 | 34.83 | 34.71 | 34.79 | 34.79 | 210,600 |
Jul 24, 2023 | 34.72 | 34.76 | 34.64 | 34.71 | 34.71 | 505,000 |
Jul 21, 2023 | 34.77 | 34.77 | 34.62 | 34.64 | 34.64 | 736,600 |
Jul 20, 2023 | 34.72 | 34.72 | 34.58 | 34.61 | 34.61 | 724,300 |
Jul 19, 2023 | 34.79 | 34.80 | 34.70 | 34.76 | 34.76 | 701,900 |
Jul 18, 2023 | 34.61 | 34.74 | 34.55 | 34.72 | 34.72 | 357,700 |
Jul 17, 2023 | 34.57 | 34.63 | 34.51 | 34.59 | 34.59 | 791,900 |
Jul 14, 2023 | 34.57 | 34.60 | 34.49 | 34.53 | 34.53 | 727,200 |
Jul 13, 2023 | 34.40 | 34.55 | 34.40 | 34.52 | 34.52 | 572,900 |
Jul 12, 2023 | 34.46 | 34.47 | 34.29 | 34.40 | 34.40 | 509,000 |
Jul 11, 2023 | 34.16 | 34.21 | 34.05 | 34.20 | 34.20 | 498,900 |
Jul 10, 2023 | 34.05 | 34.08 | 33.95 | 34.06 | 34.06 | 1,448,500 |
Jul 7, 2023 | 34.06 | 34.18 | 34.00 | 34.01 | 34.01 | 719,600 |
Jul 6, 2023 | 34.08 | 34.08 | 33.90 | 34.05 | 34.05 | 1,488,600 |
Jul 5, 2023 | 34.18 | 34.26 | 34.16 | 34.22 | 34.22 | 2,279,300 |
Jul 3, 2023 | 34.29 | 34.29 | 34.19 | 34.26 | 34.26 | 1,789,800 |
Jun 30, 2023 | 34.14 | 34.30 | 34.09 | 34.22 | 34.22 | 4,222,400 |
Jun 29, 2023 | 33.74 | 33.86 | 33.67 | 33.86 | 33.86 | 310,100 |
Jun 28, 2023 | 33.54 | 33.80 | 33.54 | 33.65 | 33.65 | 250,200 |
Jun 27, 2023 | 33.40 | 33.74 | 33.38 | 33.66 | 33.66 | 212,100 |
Jun 26, 2023 | 33.51 | 33.58 | 33.35 | 33.35 | 33.35 | 69,600 |
Jun 23, 2023 | 33.50 | 33.57 | 33.43 | 33.51 | 33.51 | 28,900 |
Jun 22, 2023 | 33.49 | 33.74 | 33.49 | 33.74 | 33.74 | 41,000 |
Jun 21, 2023 | 33.57 | 33.67 | 33.53 | 33.59 | 33.59 | 22,300 |
Jun 20, 2023 | 33.71 | 33.76 | 33.54 | 33.67 | 33.67 | 147,700 |
Jun 16, 2023 | 33.92 | 33.92 | 33.78 | 33.80 | 33.80 | 33,800 |
Jun 15, 2023 | 33.57 | 33.84 | 33.56 | 33.78 | 33.78 | 321,900 |
Jun 14, 2023 | 33.65 | 33.65 | 33.38 | 33.56 | 33.56 | 30,300 |
Jun 13, 2023 | 33.50 | 33.56 | 33.43 | 33.53 | 33.53 | 99,000 |
Jun 12, 2023 | 33.13 | 33.33 | 33.09 | 33.31 | 33.31 | 41,100 |
Jun 9, 2023 | 33.23 | 33.23 | 32.99 | 33.07 | 33.07 | 31,900 |
Jun 8, 2023 | 32.79 | 33.07 | 32.79 | 33.02 | 33.02 | 21,700 |
Jun 7, 2023 | 33.03 | 33.03 | 32.78 | 32.85 | 32.85 | 96,300 |
Jun 6, 2023 | 32.77 | 32.97 | 32.77 | 32.92 | 32.92 | 26,200 |
Jun 5, 2023 | 32.84 | 33.04 | 32.64 | 32.84 | 32.84 | 16,000 |
Jun 2, 2023 | 32.64 | 32.94 | 32.63 | 32.87 | 32.87 | 30,500 |
Jun 1, 2023 | 32.15 | 32.53 | 32.13 | 32.50 | 32.50 | 30,700 |
May 31, 2023 | 32.27 | 32.29 | 32.11 | 32.21 | 32.21 | 27,500 |
May 30, 2023 | 32.43 | 32.53 | 32.32 | 32.35 | 32.35 | 29,000 |
May 26, 2023 | 31.96 | 32.41 | 31.96 | 32.34 | 32.34 | 25,900 |
May 25, 2023 | 32.12 | 32.12 | 31.85 | 32.00 | 32.00 | 31,000 |
May 24, 2023 | 31.76 | 31.86 | 31.68 | 31.73 | 31.73 | 133,000 |
May 23, 2023 | 32.21 | 32.24 | 31.96 | 31.96 | 31.96 | 48,200 |
May 22, 2023 | 32.35 | 32.37 | 32.24 | 32.25 | 32.25 | 58,000 |
May 19, 2023 | 32.35 | 32.41 | 32.18 | 32.29 | 32.29 | 25,400 |
May 18, 2023 | 32.00 | 32.31 | 32.00 | 32.31 | 32.31 | 19,300 |
May 17, 2023 | 31.82 | 32.06 | 31.73 | 32.00 | 32.00 | 16,800 |
May 16, 2023 | 31.78 | 31.85 | 31.68 | 31.68 | 31.68 | 24,900 |
May 15, 2023 | 31.74 | 31.90 | 31.74 | 31.86 | 31.86 | 20,100 |
May 12, 2023 | 31.93 | 31.93 | 31.62 | 31.78 | 31.78 | 10,900 |
May 11, 2023 | 31.77 | 31.88 | 31.70 | 31.82 | 31.82 | 83,200 |
May 10, 2023 | 31.15 | 31.94 | 31.15 | 31.87 | 31.87 | 20,000 |
May 9, 2023 | 31.77 | 31.86 | 31.76 | 31.76 | 31.76 | 53,900 |
May 8, 2023 | 32.05 | 32.05 | 31.80 | 31.91 | 31.91 | 45,000 |
May 5, 2023 | 31.73 | 31.91 | 31.73 | 31.84 | 31.84 | 81,600 |
May 4, 2023 | 31.46 | 31.53 | 31.36 | 31.40 | 31.40 | 41,700 |
May 3, 2023 | 31.76 | 31.96 | 31.58 | 31.58 | 31.58 | 34,500 |
May 2, 2023 | 31.94 | 31.94 | 31.63 | 31.76 | 31.76 | 94,300 |
May 1, 2023 | 32.05 | 32.19 | 32.05 | 32.11 | 32.11 | 27,800 |
Apr 28, 2023 | 31.73 | 32.12 | 31.73 | 32.12 | 32.12 | 9,100 |
Apr 27, 2023 | 31.45 | 31.87 | 31.45 | 31.86 | 31.86 | 55,100 |
Apr 26, 2023 | 31.54 | 31.58 | 31.34 | 31.38 | 31.38 | 29,700 |
Apr 25, 2023 | 31.76 | 31.76 | 31.49 | 31.52 | 31.52 | 34,000 |
Related Tickers
GDX VanEck Gold Miners ETF
33.95
+2.51%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.99
+1.33%
SMH VanEck Semiconductor ETF
209.70
+0.80%
CCOR Core Alternative ETF
26.53
+0.76%
XSD SPDR S&P Semiconductor ETF
216.96
+0.66%
SOXX iShares Semiconductor ETF
209.89
+0.65%
FTXL First Trust Nasdaq Semiconductor ETF
84.48
+0.58%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.56
+0.65%
GLD SPDR Gold Shares
215.88
+0.58%
IAU iShares Gold Trust
44.10
+0.55%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.91
+0.47%
PSI Invesco Semiconductors ETF
52.78
+0.44%
NANR SPDR S&P North American Natural Resources ETF
56.39
+0.81%
EPI WisdomTree India Earnings Fund
44.90
+0.44%
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%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
CNYA iShares MSCI China A ETF
25.92
+0.27%
KURE KraneShares MSCI All China Health Care Index ETF
14.23
+0.20%
NACP Impact Shares NAACP Minority Empowerment ETF
37.09
0.00%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.92
+0.21%
FLIN Franklin FTSE India ETF
37.39
+0.19%
CBON VanEck China Bond ETF
21.87
+0.28%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
CNXT VanEck ChiNext ETF
22.40
+0.13%
PSET Principal Quality ETF
64.51
+0.13%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.66
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.88
+0.11%
EYLD Cambria Emerging Shareholder Yield ETF
33.71
-0.04%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.87
+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%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.63
+0.10%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.43
+0.08%
EZA iShares MSCI South Africa ETF
38.80
+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%
PULS PGIM Ultra Short Bond ETF
49.65
+0.03%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.05%
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.04%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.67
+0.02%
COM Direxion Auspice Broad Commodity Strategy ETF
29.25
+0.03%
HYHG ProShares High Yield—Interest Rate Hedged
64.22
+0.03%
JPST JPMorgan Ultra-Short Income ETF
50.39
+0.02%
FLOT iShares Floating Rate Bond ETF
51.02
+0.03%
GSY Invesco Ultra Short Duration ETF
49.80
+0.03%
XLB Materials Select Sector SPDR Fund
88.35
+0.01%
HSRT Hartford AAA CLO ETF
39.08
+0.02%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.11
+0.05%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.82
+0.02%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
THD iShares MSCI Thailand ETF
57.70
0.00%
RAVI FlexShares Ultra-Short Income Fund
75.39
-0.00%
FUTY Fidelity MSCI Utilities Index ETF
43.02
-0.05%
FLTR VanEck IG Floating Rate ETF
25.46
-0.00%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.37
-0.02%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.28
-0.06%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
VPU Vanguard Utilities Index Fund ETF Shares
144.64
-0.03%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
-1.18%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.18
-0.04%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.24
-0.04%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.60
-0.05%
VNLA Janus Henderson Short Duration Income ETF
48.36
-0.04%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.99
-0.05%
FUMB First Trust Ultra Short Duration Municipal ETF
20.01
-0.05%
TOK iShares MSCI Kokusai ETF
102.89
-1.19%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
57.67
-0.05%
SCHO Schwab Short-Term U.S. Treasury ETF
47.88
-0.06%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.48
-0.06%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.57
-0.04%
XLU Utilities Select Sector SPDR Fund
66.71
-0.05%
SPEM SPDR Portfolio Emerging Markets ETF
36.01
-0.08%
SPTS SPDR Portfolio Short Term Treasury ETF
28.73
-0.05%
RAAX VanEck Inflation Allocation ETF
26.99
+0.15%
MOTG VanEck Morningstar Global Wide Moat ETF
35.15
-0.07%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
47.82
-0.07%
FSMB First Trust Short Duration Managed Municipal ETF
19.71
-0.08%
PBTP Invesco 0-5 Yr US TIPS ETF
25.04
-0.10%
FTSD Franklin Short Duration U.S. Government ETF
89.70
-0.08%
STIP iShares 0-5 Year TIPS Bond ETF
99.23
-0.08%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.43
-0.09%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.11
-0.09%
QWLD SPDR MSCI World StrategicFactors ETF
115.16
-1.11%
NEAR BlackRock Short Duration Bond ETF
50.04
-0.09%
MLPX Global X MLP & Energy Infrastructure ETF
49.00
-0.14%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
48.83
-0.10%
IAGG iShares Core International Aggregate Bond ETF
49.30
-0.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.71
-0.11%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.68
-0.12%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
50.73
-0.13%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.50
-0.13%
DALI First Trust Dorsey Wright DALI 1 ETF
22.80
-0.13%
FPEI First Trust Institutional Preferred Securities and Income ETF
17.94
-0.14%
USAI Pacer American Energy Independence ETF
31.55
-0.14%