Toronto - Free Realtime Quote • CAD
Purpose Conservative Income Fund Series ETF (PRP.TO)
As of March 12 at 11:31 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 23, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
Apr 22, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
Apr 19, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
Apr 18, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
Apr 17, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
Apr 16, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
Apr 15, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
Apr 12, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
Apr 11, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
Apr 10, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
Apr 9, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
Apr 8, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
Apr 5, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
Apr 4, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
Apr 3, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
Apr 2, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
Apr 1, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
Mar 28, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
Mar 27, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
Mar 26, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
Mar 25, 2024 | 0.06 Dividend | |||||
Mar 25, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
Mar 22, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.25 | - |
Mar 21, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.24 | - |
Mar 20, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.27 | - |
Mar 19, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.24 | - |
Mar 18, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.29 | - |
Mar 15, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.25 | - |
Mar 14, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.32 | - |
Mar 13, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.29 | - |
Mar 12, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.29 | 1,200 |
Mar 11, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.34 | - |
Mar 8, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.30 | - |
Mar 7, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.32 | - |
Mar 6, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.29 | - |
Mar 5, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.23 | - |
Mar 4, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.01 | - |
Mar 1, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.19 | - |
Feb 29, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.18 | - |
Feb 28, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.14 | - |
Feb 27, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.16 | - |
Feb 26, 2024 | 0.06 Dividend | |||||
Feb 26, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.26 | - |
Feb 23, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.20 | - |
Feb 22, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.13 | - |
Feb 21, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.12 | - |
Feb 20, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.12 | - |
Feb 16, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.07 | - |
Feb 15, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.97 | - |
Feb 14, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.97 | - |
Feb 13, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 18.95 | 1,000 |
Feb 12, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.00 | - |
Feb 9, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.03 | - |
Feb 8, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.07 | - |
Feb 7, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.11 | - |
Feb 6, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.06 | - |
Feb 5, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.18 | - |
Feb 2, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.28 | - |
Feb 1, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.21 | - |
Jan 31, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.21 | - |
Jan 30, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.15 | - |
Jan 29, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.13 | - |
Jan 26, 2024 | 0.06 Dividend | |||||
Jan 26, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.18 | - |
Jan 25, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.03 | - |
Jan 24, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.07 | - |
Jan 23, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.05 | - |
Jan 22, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.03 | - |
Jan 19, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 18.99 | - |
Jan 18, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 18.99 | - |
Jan 17, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.05 | - |
Jan 16, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.12 | - |
Jan 15, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.12 | - |
Jan 12, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.07 | - |
Jan 11, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.07 | - |
Jan 10, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.08 | - |
Jan 9, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.11 | - |
Jan 8, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.05 | - |
Jan 5, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.06 | - |
Jan 4, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.11 | - |
Jan 3, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.12 | - |
Jan 2, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.09 | - |
Dec 29, 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 19.10 | - |
Dec 28, 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 19.10 | - |
Dec 27, 2023 | 19.21 | 19.21 | 19.21 | 19.21 | 19.03 | - |
Dec 22, 2023 | 0.06 Dividend | |||||
Dec 22, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 19.07 | - |
Dec 21, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 19.01 | - |
Dec 20, 2023 | 19.26 | 19.26 | 19.26 | 19.26 | 19.02 | - |
Dec 19, 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 18.95 | - |
Dec 18, 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 18.95 | - |
Dec 15, 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 18.95 | - |
Dec 14, 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 18.95 | - |
Dec 13, 2023 | 19.04 | 19.04 | 19.04 | 19.04 | 18.80 | - |
Dec 12, 2023 | 19.04 | 19.04 | 19.04 | 19.04 | 18.80 | - |
Dec 11, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.76 | - |
Dec 8, 2023 | 19.03 | 19.03 | 19.03 | 19.03 | 18.79 | - |
Dec 7, 2023 | 19.03 | 19.03 | 19.03 | 19.03 | 18.79 | - |
Dec 6, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.76 | - |
Dec 5, 2023 | 18.99 | 18.99 | 18.99 | 18.99 | 18.75 | - |
Dec 4, 2023 | 18.96 | 18.96 | 18.96 | 18.96 | 18.72 | - |
Dec 1, 2023 | 18.84 | 18.84 | 18.84 | 18.84 | 18.61 | - |
Nov 30, 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 18.56 | - |
Nov 29, 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.51 | - |
Nov 28, 2023 | 18.73 | 18.73 | 18.73 | 18.73 | 18.50 | - |
Nov 27, 2023 | 0.06 Dividend | |||||
Nov 27, 2023 | 18.73 | 18.73 | 18.73 | 18.73 | 18.50 | - |
Nov 24, 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 18.50 | - |
Nov 23, 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 18.50 | - |
Nov 22, 2023 | 18.77 | 18.77 | 18.77 | 18.77 | 18.48 | - |
Nov 21, 2023 | 18.78 | 18.78 | 18.78 | 18.78 | 18.49 | - |
Nov 20, 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 18.47 | - |
Nov 17, 2023 | 18.72 | 18.72 | 18.72 | 18.72 | 18.43 | - |
Nov 16, 2023 | 18.69 | 18.69 | 18.69 | 18.69 | 18.40 | - |
Nov 15, 2023 | 18.69 | 18.69 | 18.69 | 18.69 | 18.40 | - |
Nov 14, 2023 | 18.53 | 18.53 | 18.53 | 18.53 | 18.24 | - |
Nov 13, 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 18.25 | - |
Nov 10, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.21 | - |
Nov 9, 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 18.27 | - |
Nov 8, 2023 | 18.53 | 18.53 | 18.53 | 18.53 | 18.24 | - |
Nov 7, 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 18.25 | - |
Nov 6, 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 18.25 | - |
Nov 3, 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 18.17 | - |
Nov 2, 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 18.00 | - |
Nov 1, 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 17.91 | - |
Oct 31, 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 17.87 | - |
Oct 30, 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 17.81 | - |
Oct 27, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.92 | - |
Oct 26, 2023 | 0.06 Dividend | |||||
Oct 26, 2023 | 18.22 | 18.22 | 18.22 | 18.22 | 17.94 | - |
Oct 25, 2023 | 18.23 | 18.23 | 18.23 | 18.23 | 17.89 | - |
Oct 24, 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 17.83 | - |
Oct 23, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.86 | - |
Oct 20, 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 17.92 | - |
Oct 19, 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.01 | - |
Oct 18, 2023 | 18.43 | 18.43 | 18.43 | 18.43 | 18.08 | - |
Oct 17, 2023 | 18.44 | 18.44 | 18.44 | 18.44 | 18.09 | - |
Oct 16, 2023 | 18.39 | 18.39 | 18.39 | 18.39 | 18.04 | - |
Oct 13, 2023 | 18.36 | 18.36 | 18.36 | 18.36 | 18.02 | - |
Oct 12, 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 18.10 | - |
Oct 11, 2023 | 18.38 | 18.38 | 18.38 | 18.38 | 18.03 | - |
Oct 10, 2023 | 18.23 | 18.23 | 18.23 | 18.23 | 17.89 | - |
Oct 6, 2023 | 18.23 | 18.23 | 18.23 | 18.23 | 17.89 | - |
Oct 5, 2023 | 18.24 | 18.24 | 18.24 | 18.24 | 17.90 | - |
Oct 4, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.86 | - |
Oct 3, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 17.96 | - |
Oct 2, 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 18.11 | - |
Sep 29, 2023 | 18.49 | 18.49 | 18.49 | 18.49 | 18.14 | - |
Sep 28, 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 18.11 | - |
Sep 27, 2023 | 18.51 | 18.51 | 18.51 | 18.51 | 18.16 | - |
Sep 26, 2023 | 0.06 Dividend | |||||
Sep 26, 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.30 | - |
Sep 25, 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.29 | - |
Sep 22, 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.29 | - |
Sep 21, 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 18.45 | - |
Sep 20, 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 18.45 | - |
Sep 19, 2023 | 18.84 | 18.84 | 18.84 | 18.84 | 18.43 | - |
Sep 18, 2023 | 18.89 | 18.89 | 18.89 | 18.89 | 18.48 | - |
Sep 15, 2023 | 18.93 | 18.93 | 18.93 | 18.93 | 18.51 | - |
Sep 14, 2023 | 18.93 | 18.93 | 18.93 | 18.93 | 18.51 | - |
Sep 13, 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 18.41 | - |
Sep 12, 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.39 | - |
Sep 11, 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 18.38 | - |
Sep 8, 2023 | 18.78 | 18.78 | 18.78 | 18.78 | 18.37 | - |
Sep 7, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.34 | - |
Sep 6, 2023 | 18.83 | 18.83 | 18.83 | 18.83 | 18.42 | - |
Sep 5, 2023 | 18.84 | 18.84 | 18.84 | 18.84 | 18.43 | 2,100 |
Sep 1, 2023 | 19.03 | 19.03 | 19.03 | 19.03 | 18.61 | 200 |
Aug 31, 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 18.50 | 1,100 |
Aug 30, 2023 | 18.93 | 18.93 | 18.93 | 18.93 | 18.51 | - |
Aug 29, 2023 | 18.91 | 18.91 | 18.91 | 18.91 | 18.50 | - |
Aug 28, 2023 | 0.06 Dividend | |||||
Aug 28, 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 18.41 | - |
Aug 25, 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 18.34 | - |
Aug 24, 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 18.35 | - |
Aug 23, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.28 | - |
Aug 22, 2023 | 18.77 | 18.77 | 18.77 | 18.77 | 18.30 | - |
Aug 21, 2023 | 18.77 | 18.77 | 18.77 | 18.77 | 18.30 | - |
Aug 18, 2023 | 18.83 | 18.83 | 18.83 | 18.83 | 18.36 | - |
Aug 17, 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 18.41 | - |
Aug 16, 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 18.41 | - |
Aug 15, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 18.57 | - |
Aug 14, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 18.62 | - |
Aug 11, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 18.62 | - |
Aug 10, 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 18.59 | - |
Aug 9, 2023 | 19.06 | 19.06 | 19.06 | 19.06 | 18.58 | - |
Aug 8, 2023 | 18.99 | 18.99 | 18.99 | 18.99 | 18.51 | - |
Aug 4, 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 18.50 | - |
Aug 3, 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 18.50 | - |
Aug 2, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 18.57 | - |
Aug 1, 2023 | 19.06 | 19.08 | 19.06 | 19.08 | 18.60 | 3,800 |
Jul 31, 2023 | 19.11 | 19.11 | 19.11 | 19.11 | 18.63 | - |
Jul 28, 2023 | 19.11 | 19.11 | 19.11 | 19.11 | 18.63 | - |
Jul 27, 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 18.71 | - |
Jul 26, 2023 | 0.06 Dividend | |||||
Jul 26, 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 18.76 | - |
Jul 25, 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 18.73 | - |
Jul 24, 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 18.74 | - |
Jul 21, 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 18.70 | - |
Jul 20, 2023 | 19.16 | 19.16 | 19.16 | 19.16 | 18.62 | - |
Jul 19, 2023 | 19.09 | 19.09 | 19.09 | 19.09 | 18.55 | - |
Jul 18, 2023 | 19.09 | 19.09 | 19.09 | 19.09 | 18.55 | - |
Jul 17, 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 18.54 | - |
Jul 14, 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 18.54 | - |
Jul 13, 2023 | 19.04 | 19.04 | 19.04 | 19.04 | 18.51 | - |
Jul 12, 2023 | 18.99 | 18.99 | 18.99 | 18.99 | 18.46 | - |
Jul 11, 2023 | 18.99 | 18.99 | 18.99 | 18.99 | 18.46 | - |
Jul 10, 2023 | 18.91 | 18.91 | 18.91 | 18.91 | 18.38 | - |
Jul 7, 2023 | 18.97 | 18.97 | 18.97 | 18.97 | 18.44 | - |
Jul 6, 2023 | 19.09 | 19.09 | 19.09 | 19.09 | 18.55 | - |
Jul 5, 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 18.59 | - |
Jul 4, 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 18.61 | - |
Jun 30, 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 18.54 | - |
Jun 29, 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 18.53 | - |
Jun 28, 2023 | 19.04 | 19.04 | 19.04 | 19.04 | 18.51 | - |
Jun 27, 2023 | 0.06 Dividend | |||||
Jun 27, 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 18.53 | - |
Jun 26, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.41 | - |
Jun 23, 2023 | 19.02 | 19.02 | 19.02 | 19.02 | 18.43 | - |
Jun 22, 2023 | 19.02 | 19.02 | 19.02 | 19.02 | 18.43 | - |
Jun 21, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 18.50 | - |
Jun 20, 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 18.55 | - |
Jun 19, 2023 | 19.17 | 19.17 | 19.17 | 19.17 | 18.57 | - |
Jun 16, 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 18.55 | - |
Jun 15, 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 18.53 | - |
Jun 14, 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 18.53 | - |
Jun 13, 2023 | 19.16 | 19.16 | 19.16 | 19.16 | 18.56 | - |
Jun 12, 2023 | 19.17 | 19.17 | 19.17 | 19.17 | 18.57 | - |
Jun 9, 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 18.58 | - |
Jun 8, 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 18.58 | - |
Jun 7, 2023 | 19.16 | 19.16 | 19.16 | 19.16 | 18.56 | - |
Jun 6, 2023 | 19.14 | 19.14 | 19.14 | 19.14 | 18.54 | - |
Jun 5, 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 18.59 | - |
Jun 2, 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 18.48 | - |
Jun 1, 2023 | 19.06 | 19.06 | 19.06 | 19.06 | 18.47 | - |
May 31, 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 18.48 | - |
May 30, 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 18.48 | - |
May 29, 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 18.49 | - |
May 26, 2023 | 0.06 Dividend | |||||
May 26, 2023 | 19.11 | 19.11 | 19.11 | 19.11 | 18.51 | - |
May 25, 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 18.52 | - |
May 24, 2023 | 19.26 | 19.26 | 19.26 | 19.26 | 18.60 | - |
May 23, 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 18.70 | - |
May 19, 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 18.70 | - |
May 18, 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 18.70 | - |
May 17, 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 18.69 | - |
May 16, 2023 | 19.49 | 19.49 | 19.49 | 19.49 | 18.82 | - |
May 15, 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 18.86 | - |
May 12, 2023 | 19.51 | 19.51 | 19.51 | 19.51 | 18.84 | - |
May 11, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 18.83 | - |
May 10, 2023 | 19.49 | 19.49 | 19.49 | 19.49 | 18.82 | - |
May 9, 2023 | 19.52 | 19.52 | 19.52 | 19.52 | 18.85 | - |
May 8, 2023 | 19.58 | 19.58 | 19.58 | 19.58 | 18.91 | - |
May 5, 2023 | 19.54 | 19.54 | 19.54 | 19.54 | 18.87 | - |
May 4, 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 18.99 | - |
May 3, 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 18.99 | - |
May 2, 2023 | 19.68 | 19.68 | 19.68 | 19.68 | 19.01 | - |
May 1, 2023 | 19.68 | 19.68 | 19.68 | 19.68 | 19.01 | - |
Apr 28, 2023 | 19.65 | 19.65 | 19.65 | 19.65 | 18.98 | - |
Apr 27, 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 18.96 | - |
Apr 26, 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.06 | - |
Apr 25, 2023 | 0.06 Dividend | |||||
Apr 25, 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 19.11 | - |
Apr 24, 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 19.06 | - |
Related Tickers
XSD SPDR S&P Semiconductor ETF
216.77
+2.88%
CQQQ Invesco China Technology ETF
32.76
+2.66%
FTXL First Trust Nasdaq Semiconductor ETF
84.48
+2.35%
SOXX iShares Semiconductor ETF
209.79
+1.90%
BOUT Innovator IBD Breakout Opportunities ETF
33.64
+0.08%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
BFOR Barron's 400 ETF
65.48
+0.32%
PSI Invesco Semiconductors ETF
52.78
+1.32%
SMH VanEck Semiconductor ETF
210.46
+1.28%
TOK iShares MSCI Kokusai ETF
104.26
+0.07%
SPXN ProShares S&P 500 ex-Financials ETF
54.46
0.00%
XTL SPDR S&P Telecom ETF
68.39
-0.32%
SPXE ProShares S&P 500 ex-Energy ETF
54.16
+0.25%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
45.12
0.00%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.72
-0.13%
DWAT Arrow DWA Tactical: Macro ETF
10.51
+1.15%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
CWS AdvisorShares Focused Equity ETF
60.85
-0.52%
DALI First Trust Dorsey Wright DALI 1 ETF
23.02
+1.07%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.27
-0.11%
QLD ProShares Ultra QQQ
80.49
+1.00%
CSM ProShares Large Cap Core Plus
58.34
0.00%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
0.00%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.64
-0.21%
XLY Consumer Discretionary Select Sector SPDR Fund
174.20
+0.96%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.78
-0.27%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
94.77
-0.07%
FIVG Defiance 5G Next Gen Connectivity ETF
36.76
+0.96%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
QWLD SPDR MSCI World StrategicFactors ETF
116.57
0.00%
MAGA Point Bridge America First ETF
44.65
-0.13%
PSR Invesco Active U.S. Real Estate Fund
81.31
-0.67%
TUR iShares MSCI Turkey ETF
38.61
+0.85%
IXN iShares Global Tech ETF
71.05
+0.77%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
PEXL Pacer US Export Leaders ETF
47.52
+0.80%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.67
+0.81%
BJAN Innovator U.S. Equity Buffer ETF - January
42.93
+0.31%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.62
+0.76%
QTUM Defiance Quantum ETF
57.27
+0.76%
LEAD Siren DIVCON Leaders Dividend ETF
62.70
+0.74%
FLTW Franklin FTSE Taiwan ETF
41.71
+0.70%
FTEC Fidelity MSCI Information Technology Index ETF
147.82
+0.65%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.43
-0.09%
FV First Trust Dorsey Wright Focus 5 ETF
54.09
+0.56%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.58
+0.33%
IQIN IQ 500 International ETF
33.71
+0.22%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.05
+0.66%
IYW iShares U.S. Technology ETF
129.38
+0.67%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
118.55
-0.03%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.85
+0.65%
VGT Vanguard Information Technology Index Fund ETF Shares
497.35
+0.59%
FTSD Franklin Short Duration U.S. Government ETF
90.32
+0.58%
SPVM Invesco S&P 500 Value with Momentum ETF
54.45
0.00%
FXL First Trust Technology AlphaDEX Fund
127.78
+0.58%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
300.01
+0.57%
IDX VanEck Indonesia Index ETF
15.84
+0.57%
XLK Technology Select Sector SPDR Fund
198.34
+0.61%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.93
+0.49%
QQQ Invesco QQQ Trust
427.29
+0.52%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.74
+0.51%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.08
+0.41%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.44
0.00%
PBUS Invesco MSCI USA ETF
50.70
+0.24%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.63
+0.45%
ESGS Columbia U.S. ESG Equity Income ETF
43.42
+0.20%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.00
+0.43%
FLJH Franklin FTSE Japan Hedged ETF
30.70
+0.43%
CEW WisdomTree Emerging Currency Strategy Fund
17.69
+0.42%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.87
+0.41%
PSET Principal Quality ETF
64.59
+0.40%
ONEQ Fidelity Nasdaq Composite Index ETF
62.04
+0.40%
MGK Vanguard Mega Cap Growth Index Fund
275.87
+0.38%
PSCT Invesco S&P SmallCap Information Technology ETF
43.90
+0.39%
DXJ WisdomTree Japan Hedged Equity Fund
106.85
+0.37%
UTES Virtus Reaves Utilities ETF
48.85
+0.37%
USAI Pacer American Energy Independence ETF
31.55
-0.09%
CIBR First Trust NASDAQ Cybersecurity ETF
54.54
+0.41%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.80
+0.36%
SHYL Xtrackers Short Duration High Yield Bond ETF
43.94
-0.16%
QARP Xtrackers Russell 1000 US QARP ETF
47.37
+0.35%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.21
+0.35%
IGM iShares Expanded Tech Sector ETF
82.74
+0.33%
VFMF Vanguard U.S. Multifactor ETF Shares
122.46
+0.33%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
294.47
+0.32%
COM Direxion Auspice Broad Commodity Strategy ETF
29.27
+0.26%
CNRG SPDR Kensho Clean Power ETF
58.71
+0.31%
HYHG ProShares High Yield—Interest Rate Hedged
64.23
+0.30%
SPHB Invesco S&P 500 High Beta ETF
82.43
+0.30%
ISMD Inspire Small/Mid Cap ETF
34.01
-0.31%
CEFS Saba Closed-End Funds ETF
19.86
+0.30%
DSI iShares MSCI KLD 400 Social ETF
96.67
+0.30%
IAU iShares Gold Trust
44.04
+0.30%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.69
+0.27%
IVW iShares S&P 500 Growth ETF
81.60
+0.25%
BBJP JPMorgan BetaBuilders Japan ETF
55.52
+0.28%
NACP Impact Shares NAACP Minority Empowerment ETF
37.15
+0.40%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.28%
ILCG iShares Morningstar Growth ETF
72.71
+0.28%
NULG Nuveen ESG Large-Cap Growth ETF
72.82
+0.28%