NasdaqGM - Delayed Quote • USD
Pacer Trendpilot 100 ETF (PTNQ)
At close: April 26 at 4:00 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 | 67.46 | 67.78 | 67.43 | 67.61 | 67.61 | 36,100 |
Apr 25, 2024 | 66.72 | 67.17 | 66.64 | 67.13 | 67.13 | 24,800 |
Apr 24, 2024 | 67.48 | 67.55 | 67.11 | 67.30 | 67.30 | 81,400 |
Apr 23, 2024 | 66.99 | 67.26 | 66.95 | 67.18 | 67.18 | 64,300 |
Apr 22, 2024 | 66.54 | 66.82 | 66.23 | 66.66 | 66.66 | 32,200 |
Apr 19, 2024 | 66.91 | 66.91 | 66.14 | 66.23 | 66.23 | 59,600 |
Apr 18, 2024 | 67.16 | 67.40 | 66.96 | 66.96 | 66.96 | 67,500 |
Apr 17, 2024 | 67.84 | 67.84 | 67.15 | 67.17 | 67.17 | 34,500 |
Apr 16, 2024 | 67.66 | 67.87 | 67.57 | 67.64 | 67.64 | 76,500 |
Apr 15, 2024 | 68.51 | 68.52 | 67.61 | 67.68 | 67.68 | 38,300 |
Apr 12, 2024 | 68.54 | 68.55 | 68.14 | 68.32 | 68.32 | 37,700 |
Apr 11, 2024 | 68.36 | 68.92 | 68.28 | 68.79 | 68.79 | 64,400 |
Apr 10, 2024 | 68.20 | 68.30 | 68.09 | 68.25 | 68.25 | 43,700 |
Apr 9, 2024 | 68.63 | 68.63 | 68.18 | 68.54 | 68.54 | 40,200 |
Apr 8, 2024 | 68.47 | 68.57 | 68.35 | 68.50 | 68.50 | 94,900 |
Apr 5, 2024 | 68.12 | 68.59 | 68.02 | 68.34 | 68.34 | 27,500 |
Apr 4, 2024 | 68.90 | 68.93 | 67.91 | 67.99 | 67.99 | 48,500 |
Apr 3, 2024 | 68.20 | 68.65 | 68.20 | 68.53 | 68.53 | 30,800 |
Apr 2, 2024 | 68.43 | 68.48 | 68.19 | 68.46 | 68.46 | 59,000 |
Apr 1, 2024 | 68.78 | 68.95 | 68.61 | 68.82 | 68.82 | 75,100 |
Mar 28, 2024 | 68.77 | 68.77 | 68.62 | 68.68 | 68.68 | 55,200 |
Mar 27, 2024 | 68.86 | 68.86 | 68.49 | 68.81 | 68.81 | 50,700 |
Mar 26, 2024 | 68.86 | 68.95 | 68.53 | 68.59 | 68.59 | 81,700 |
Mar 25, 2024 | 68.49 | 68.86 | 68.49 | 68.86 | 68.86 | 36,300 |
Mar 22, 2024 | 68.78 | 68.94 | 68.71 | 68.78 | 68.78 | 61,300 |
Mar 21, 2024 | 69.04 | 69.10 | 68.77 | 68.77 | 68.77 | 70,500 |
Mar 20, 2024 | 68.32 | 68.68 | 68.14 | 68.61 | 68.61 | 37,300 |
Mar 19, 2024 | 67.90 | 68.23 | 67.76 | 68.19 | 68.19 | 45,500 |
Mar 18, 2024 | 68.11 | 68.39 | 68.07 | 68.07 | 68.07 | 44,300 |
Mar 15, 2024 | 67.96 | 67.96 | 67.64 | 67.71 | 67.71 | 48,600 |
Mar 14, 2024 | 68.26 | 68.39 | 67.94 | 68.20 | 68.20 | 50,700 |
Mar 13, 2024 | 68.51 | 68.51 | 68.18 | 68.29 | 68.29 | 60,900 |
Mar 12, 2024 | 68.24 | 68.64 | 67.97 | 68.58 | 68.58 | 39,100 |
Mar 11, 2024 | 67.91 | 68.08 | 67.84 | 67.96 | 67.96 | 55,300 |
Mar 8, 2024 | 68.70 | 68.92 | 68.10 | 68.10 | 68.10 | 39,200 |
Mar 7, 2024 | 68.37 | 68.78 | 68.30 | 68.67 | 68.67 | 68,100 |
Mar 6, 2024 | 68.20 | 68.36 | 67.96 | 68.09 | 68.09 | 68,300 |
Mar 5, 2024 | 68.22 | 68.22 | 67.66 | 67.91 | 67.91 | 50,200 |
Mar 4, 2024 | 68.75 | 68.75 | 68.51 | 68.54 | 68.54 | 39,600 |
Mar 1, 2024 | 68.19 | 68.74 | 68.18 | 68.65 | 68.65 | 55,000 |
Feb 29, 2024 | 68.04 | 68.24 | 67.88 | 68.06 | 68.06 | 64,200 |
Feb 28, 2024 | 67.83 | 67.88 | 67.69 | 67.76 | 67.76 | 46,500 |
Feb 27, 2024 | 68.04 | 68.04 | 67.78 | 67.95 | 67.95 | 57,200 |
Feb 26, 2024 | 68.00 | 68.06 | 67.79 | 67.87 | 67.87 | 38,600 |
Feb 23, 2024 | 68.13 | 68.21 | 67.80 | 67.88 | 67.88 | 49,800 |
Feb 22, 2024 | 67.74 | 68.09 | 67.65 | 67.98 | 67.98 | 89,200 |
Feb 21, 2024 | 66.78 | 67.03 | 66.61 | 66.89 | 66.89 | 54,400 |
Feb 20, 2024 | 67.19 | 67.19 | 66.72 | 67.06 | 67.06 | 60,300 |
Feb 16, 2024 | 67.76 | 67.76 | 67.25 | 67.35 | 67.35 | 33,000 |
Feb 15, 2024 | 67.55 | 67.70 | 67.42 | 67.70 | 67.70 | 56,100 |
Feb 14, 2024 | 67.43 | 67.67 | 67.22 | 67.54 | 67.54 | 89,000 |
Feb 13, 2024 | 67.10 | 67.37 | 66.89 | 67.17 | 67.17 | 66,500 |
Feb 12, 2024 | 67.83 | 68.04 | 67.68 | 67.82 | 67.82 | 107,800 |
Feb 9, 2024 | 67.54 | 67.92 | 67.54 | 67.82 | 67.82 | 49,600 |
Feb 8, 2024 | 67.48 | 67.55 | 67.40 | 67.43 | 67.43 | 44,400 |
Feb 7, 2024 | 67.37 | 67.46 | 67.19 | 67.41 | 67.41 | 57,800 |
Feb 6, 2024 | 67.15 | 67.21 | 66.87 | 67.03 | 67.03 | 88,100 |
Feb 5, 2024 | 67.21 | 67.21 | 66.87 | 67.07 | 67.07 | 50,400 |
Feb 2, 2024 | 66.73 | 67.26 | 66.73 | 67.15 | 67.15 | 43,400 |
Feb 1, 2024 | 66.22 | 66.58 | 66.22 | 66.52 | 66.52 | 41,500 |
Jan 31, 2024 | 66.43 | 66.57 | 66.13 | 66.17 | 66.17 | 48,800 |
Jan 30, 2024 | 67.05 | 67.05 | 66.76 | 66.80 | 66.80 | 59,000 |
Jan 29, 2024 | 66.78 | 67.08 | 66.59 | 67.03 | 67.03 | 47,500 |
Jan 26, 2024 | 66.73 | 66.87 | 66.61 | 66.81 | 66.81 | 46,700 |
Jan 25, 2024 | 67.03 | 67.14 | 66.73 | 66.94 | 66.94 | 71,800 |
Jan 24, 2024 | 66.99 | 67.20 | 66.83 | 66.87 | 66.87 | 97,800 |
Jan 23, 2024 | 66.61 | 66.71 | 66.45 | 66.71 | 66.71 | 69,700 |
Jan 22, 2024 | 66.71 | 66.74 | 66.44 | 66.51 | 66.51 | 61,700 |
Jan 19, 2024 | 65.96 | 66.54 | 65.93 | 66.51 | 66.51 | 66,700 |
Jan 18, 2024 | 65.52 | 65.80 | 65.44 | 65.77 | 65.77 | 48,000 |
Jan 17, 2024 | 65.21 | 65.29 | 64.89 | 65.29 | 65.29 | 66,200 |
Jan 16, 2024 | 65.27 | 65.57 | 65.24 | 65.43 | 65.43 | 41,400 |
Jan 12, 2024 | 65.59 | 65.59 | 65.31 | 65.44 | 65.44 | 50,600 |
Jan 11, 2024 | 65.39 | 65.53 | 65.01 | 65.45 | 65.45 | 57,100 |
Jan 10, 2024 | 65.19 | 65.49 | 65.07 | 65.49 | 65.49 | 67,300 |
Jan 9, 2024 | 64.83 | 65.17 | 64.78 | 65.14 | 65.14 | 121,000 |
Jan 8, 2024 | 64.38 | 65.11 | 64.38 | 65.07 | 65.07 | 67,800 |
Jan 5, 2024 | 64.23 | 64.54 | 64.19 | 64.36 | 64.36 | 61,000 |
Jan 4, 2024 | 64.34 | 64.56 | 64.19 | 64.19 | 64.19 | 161,400 |
Jan 3, 2024 | 64.66 | 64.66 | 64.38 | 64.49 | 64.49 | 96,800 |
Jan 2, 2024 | 65.10 | 65.10 | 64.61 | 64.87 | 64.87 | 58,100 |
Dec 29, 2023 | 65.58 | 65.58 | 65.23 | 65.33 | 65.33 | 92,100 |
Dec 28, 2023 | 65.57 | 65.65 | 65.45 | 65.53 | 65.53 | 229,000 |
Dec 27, 2023 | 0.96 Dividend | |||||
Dec 27, 2023 | 65.56 | 65.58 | 65.42 | 65.45 | 65.45 | 39,100 |
Dec 26, 2023 | 66.32 | 66.50 | 66.30 | 66.50 | 65.54 | 55,600 |
Dec 22, 2023 | 66.20 | 66.33 | 66.08 | 66.17 | 65.21 | 66,900 |
Dec 21, 2023 | 66.00 | 66.19 | 65.87 | 66.11 | 65.15 | 65,200 |
Dec 20, 2023 | 66.11 | 66.35 | 65.70 | 65.76 | 64.81 | 157,800 |
Dec 19, 2023 | 66.17 | 66.34 | 66.11 | 66.28 | 65.32 | 59,800 |
Dec 18, 2023 | 65.93 | 66.17 | 65.89 | 66.11 | 65.15 | 59,200 |
Dec 15, 2023 | 65.80 | 65.97 | 65.72 | 65.85 | 64.90 | 36,700 |
Dec 14, 2023 | 65.84 | 65.91 | 65.40 | 65.72 | 64.77 | 422,800 |
Dec 13, 2023 | 65.41 | 65.74 | 65.25 | 65.64 | 64.69 | 85,700 |
Dec 12, 2023 | 65.05 | 65.33 | 64.90 | 65.33 | 64.39 | 61,400 |
Dec 11, 2023 | 64.72 | 65.01 | 64.71 | 64.89 | 63.95 | 41,000 |
Dec 8, 2023 | 64.31 | 64.80 | 64.31 | 64.80 | 63.86 | 53,600 |
Dec 7, 2023 | 64.25 | 64.63 | 64.25 | 64.43 | 63.50 | 114,000 |
Dec 6, 2023 | 64.43 | 64.43 | 64.01 | 64.04 | 63.11 | 70,600 |
Dec 5, 2023 | 64.06 | 64.35 | 64.05 | 64.26 | 63.33 | 65,600 |
Dec 4, 2023 | 64.09 | 64.28 | 63.85 | 64.28 | 63.35 | 48,800 |
Dec 1, 2023 | 64.24 | 64.55 | 64.22 | 64.33 | 63.40 | 42,400 |
Nov 30, 2023 | 64.53 | 64.53 | 64.10 | 64.50 | 63.57 | 40,600 |
Nov 29, 2023 | 64.62 | 64.85 | 64.33 | 64.42 | 63.49 | 80,600 |
Nov 28, 2023 | 64.26 | 64.52 | 64.26 | 64.46 | 63.53 | 73,000 |
Nov 27, 2023 | 64.41 | 64.57 | 64.34 | 64.40 | 63.47 | 88,300 |
Nov 24, 2023 | 64.45 | 64.45 | 64.33 | 64.44 | 63.51 | 18,100 |
Nov 22, 2023 | 64.48 | 64.65 | 64.36 | 64.47 | 63.54 | 259,600 |
Nov 21, 2023 | 64.29 | 64.37 | 64.14 | 64.37 | 63.44 | 93,100 |
Nov 20, 2023 | 64.16 | 64.59 | 64.16 | 64.59 | 63.66 | 73,600 |
Nov 17, 2023 | 64.08 | 64.19 | 63.95 | 64.12 | 63.19 | 74,700 |
Nov 16, 2023 | 64.03 | 64.20 | 63.87 | 64.02 | 63.09 | 64,000 |
Nov 15, 2023 | 64.28 | 64.28 | 63.95 | 64.08 | 63.15 | 158,100 |
Nov 14, 2023 | 63.98 | 64.10 | 63.84 | 64.01 | 63.08 | 104,300 |
Nov 13, 2023 | 63.35 | 63.47 | 63.15 | 63.32 | 62.40 | 70,800 |
Nov 10, 2023 | 62.89 | 63.44 | 62.81 | 63.37 | 62.45 | 73,700 |
Nov 9, 2023 | 63.04 | 63.06 | 62.65 | 62.78 | 61.87 | 84,400 |
Nov 8, 2023 | 62.94 | 62.97 | 62.76 | 62.94 | 62.03 | 72,700 |
Nov 7, 2023 | 62.71 | 62.97 | 62.62 | 62.88 | 61.97 | 52,000 |
Nov 6, 2023 | 62.58 | 62.72 | 62.40 | 62.72 | 61.81 | 221,500 |
Nov 3, 2023 | 62.14 | 62.57 | 62.14 | 62.44 | 61.54 | 53,300 |
Nov 2, 2023 | 61.87 | 62.16 | 61.87 | 62.06 | 61.16 | 110,300 |
Nov 1, 2023 | 61.14 | 61.59 | 61.08 | 61.56 | 60.67 | 76,500 |
Oct 31, 2023 | 60.88 | 61.05 | 60.68 | 61.02 | 60.14 | 77,300 |
Oct 30, 2023 | 60.78 | 60.97 | 60.66 | 60.86 | 59.98 | 78,800 |
Oct 27, 2023 | 60.68 | 60.81 | 60.43 | 60.50 | 59.63 | 53,800 |
Oct 26, 2023 | 60.88 | 60.88 | 60.27 | 60.46 | 59.59 | 97,800 |
Oct 25, 2023 | 61.53 | 61.53 | 60.89 | 60.94 | 60.06 | 48,300 |
Oct 24, 2023 | 61.61 | 61.75 | 61.40 | 61.69 | 60.80 | 42,600 |
Oct 23, 2023 | 61.25 | 61.69 | 60.99 | 61.39 | 60.50 | 47,000 |
Oct 20, 2023 | 61.75 | 61.75 | 61.26 | 61.26 | 60.37 | 46,600 |
Oct 19, 2023 | 62.21 | 62.24 | 61.69 | 61.87 | 60.98 | 46,300 |
Oct 18, 2023 | 62.28 | 62.39 | 61.92 | 61.99 | 61.09 | 43,100 |
Oct 17, 2023 | 62.31 | 62.57 | 62.06 | 62.57 | 61.67 | 75,500 |
Oct 16, 2023 | 62.37 | 62.67 | 62.36 | 62.55 | 61.65 | 40,800 |
Oct 13, 2023 | 62.75 | 62.75 | 62.07 | 62.19 | 61.29 | 44,200 |
Oct 12, 2023 | 62.84 | 62.87 | 62.38 | 62.44 | 61.54 | 72,400 |
Oct 11, 2023 | 62.62 | 62.82 | 62.40 | 62.82 | 61.91 | 66,300 |
Oct 10, 2023 | 62.27 | 62.66 | 62.27 | 62.42 | 61.52 | 54,800 |
Oct 9, 2023 | 62.02 | 62.39 | 61.82 | 62.39 | 61.49 | 51,400 |
Oct 6, 2023 | 61.41 | 62.24 | 61.31 | 62.24 | 61.34 | 99,800 |
Oct 5, 2023 | 61.67 | 61.69 | 61.30 | 61.69 | 60.80 | 61,400 |
Oct 4, 2023 | 61.26 | 61.75 | 61.26 | 61.54 | 60.65 | 84,500 |
Oct 3, 2023 | 61.64 | 61.75 | 61.12 | 61.32 | 60.43 | 49,100 |
Oct 2, 2023 | 61.60 | 61.91 | 61.57 | 61.83 | 60.94 | 74,100 |
Sep 29, 2023 | 61.88 | 61.91 | 61.44 | 61.44 | 60.55 | 36,700 |
Sep 28, 2023 | 61.08 | 61.65 | 61.02 | 61.48 | 60.59 | 44,600 |
Sep 27, 2023 | 61.30 | 61.37 | 60.96 | 61.22 | 60.34 | 55,200 |
Sep 26, 2023 | 61.51 | 61.51 | 61.07 | 61.14 | 60.26 | 38,500 |
Sep 25, 2023 | 61.35 | 61.63 | 61.34 | 61.61 | 60.72 | 23,800 |
Sep 22, 2023 | 61.68 | 61.81 | 61.48 | 61.50 | 60.61 | 61,400 |
Sep 21, 2023 | 61.77 | 61.77 | 61.35 | 61.48 | 60.59 | 41,900 |
Sep 20, 2023 | 62.64 | 62.64 | 62.04 | 62.07 | 61.17 | 48,500 |
Sep 19, 2023 | 62.49 | 62.54 | 62.24 | 62.50 | 61.60 | 40,000 |
Sep 18, 2023 | 62.35 | 62.63 | 62.35 | 62.53 | 61.63 | 28,600 |
Sep 15, 2023 | 63.06 | 63.06 | 62.45 | 62.51 | 61.61 | 25,000 |
Sep 14, 2023 | 63.01 | 63.13 | 62.76 | 63.07 | 62.16 | 41,800 |
Sep 13, 2023 | 62.61 | 62.90 | 62.60 | 62.76 | 61.85 | 49,900 |
Sep 12, 2023 | 62.91 | 62.98 | 62.63 | 62.70 | 61.79 | 30,800 |
Sep 11, 2023 | 62.96 | 63.06 | 62.75 | 63.04 | 62.13 | 50,100 |
Sep 8, 2023 | 62.62 | 62.83 | 62.56 | 62.65 | 61.74 | 50,900 |
Sep 7, 2023 | 62.31 | 62.62 | 62.30 | 62.47 | 61.57 | 34,700 |
Sep 6, 2023 | 62.95 | 62.97 | 62.63 | 62.79 | 61.88 | 31,500 |
Sep 5, 2023 | 63.04 | 63.20 | 62.90 | 63.18 | 62.27 | 35,700 |
Sep 1, 2023 | 63.34 | 63.34 | 62.92 | 62.99 | 62.08 | 192,600 |
Aug 31, 2023 | 63.07 | 63.21 | 62.99 | 63.05 | 62.14 | 93,600 |
Aug 30, 2023 | 62.84 | 63.08 | 62.74 | 63.08 | 62.17 | 73,700 |
Aug 29, 2023 | 62.00 | 62.89 | 62.00 | 62.75 | 61.84 | 77,000 |
Aug 28, 2023 | 62.21 | 62.21 | 61.90 | 62.16 | 61.26 | 40,400 |
Aug 25, 2023 | 61.74 | 61.95 | 61.42 | 61.81 | 60.92 | 96,900 |
Aug 24, 2023 | 62.50 | 62.50 | 61.50 | 61.55 | 60.66 | 56,500 |
Aug 23, 2023 | 61.92 | 62.40 | 61.88 | 62.40 | 61.50 | 42,900 |
Aug 22, 2023 | 62.10 | 62.10 | 61.73 | 61.76 | 60.87 | 34,700 |
Aug 21, 2023 | 61.39 | 61.89 | 61.39 | 61.72 | 60.83 | 59,300 |
Aug 18, 2023 | 60.97 | 61.44 | 60.97 | 61.34 | 60.45 | 49,100 |
Aug 17, 2023 | 61.73 | 61.76 | 61.32 | 61.33 | 60.44 | 48,000 |
Aug 16, 2023 | 62.07 | 62.09 | 61.64 | 61.64 | 60.75 | 26,100 |
Aug 15, 2023 | 62.32 | 62.32 | 61.89 | 61.89 | 61.00 | 23,000 |
Aug 14, 2023 | 61.98 | 62.35 | 61.90 | 62.23 | 61.33 | 58,400 |
Aug 11, 2023 | 62.07 | 62.07 | 61.88 | 62.03 | 61.13 | 77,300 |
Aug 10, 2023 | 62.45 | 62.65 | 62.08 | 62.16 | 61.26 | 48,100 |
Aug 9, 2023 | 62.42 | 62.42 | 62.08 | 62.24 | 61.34 | 95,600 |
Aug 8, 2023 | 62.53 | 62.53 | 62.19 | 62.33 | 61.43 | 42,300 |
Aug 7, 2023 | 62.72 | 62.73 | 62.44 | 62.72 | 61.81 | 34,900 |
Aug 4, 2023 | 62.83 | 62.95 | 62.40 | 62.58 | 61.68 | 46,700 |
Aug 3, 2023 | 62.58 | 62.78 | 62.46 | 62.62 | 61.72 | 121,300 |
Aug 2, 2023 | 63.16 | 63.16 | 62.56 | 62.66 | 61.75 | 33,800 |
Aug 1, 2023 | 63.39 | 63.42 | 63.20 | 63.37 | 62.45 | 51,700 |
Jul 31, 2023 | 63.51 | 63.52 | 63.33 | 63.51 | 62.59 | 45,600 |
Jul 28, 2023 | 63.12 | 63.49 | 63.12 | 63.38 | 62.46 | 35,300 |
Jul 27, 2023 | 63.43 | 63.48 | 62.73 | 62.80 | 61.89 | 74,300 |
Jul 26, 2023 | 62.97 | 62.97 | 62.69 | 62.93 | 62.02 | 80,500 |
Jul 25, 2023 | 62.90 | 63.15 | 62.85 | 63.02 | 62.11 | 89,300 |
Jul 24, 2023 | 62.73 | 62.87 | 62.62 | 62.75 | 61.84 | 85,000 |
Jul 21, 2023 | 63.09 | 63.09 | 62.69 | 62.69 | 61.78 | 49,700 |
Jul 20, 2023 | 63.22 | 63.39 | 62.72 | 62.78 | 61.87 | 43,800 |
Jul 19, 2023 | 63.71 | 63.77 | 63.45 | 63.69 | 62.77 | 82,200 |
Jul 18, 2023 | 63.35 | 63.67 | 63.09 | 63.58 | 62.66 | 56,500 |
Jul 17, 2023 | 63.13 | 63.42 | 63.04 | 63.42 | 62.50 | 71,500 |
Jul 14, 2023 | 63.12 | 63.30 | 62.92 | 63.04 | 62.13 | 55,500 |
Jul 13, 2023 | 62.65 | 63.03 | 62.65 | 63.00 | 62.09 | 67,700 |
Jul 12, 2023 | 62.53 | 62.54 | 62.25 | 62.47 | 61.57 | 59,700 |
Jul 11, 2023 | 61.84 | 62.17 | 61.79 | 62.17 | 61.27 | 76,500 |
Jul 10, 2023 | 61.93 | 61.93 | 61.65 | 61.91 | 61.02 | 38,600 |
Jul 7, 2023 | 61.84 | 62.22 | 61.82 | 61.90 | 61.01 | 117,900 |
Jul 6, 2023 | 62.01 | 62.01 | 61.71 | 61.96 | 61.06 | 46,400 |
Jul 5, 2023 | 62.15 | 62.32 | 62.12 | 62.17 | 61.27 | 108,100 |
Jul 3, 2023 | 62.24 | 62.31 | 62.08 | 62.31 | 61.41 | 25,700 |
Jun 30, 2023 | 62.04 | 62.18 | 61.96 | 62.07 | 61.17 | 88,600 |
Jun 29, 2023 | 61.73 | 61.73 | 61.49 | 61.63 | 60.74 | 77,900 |
Jun 28, 2023 | 61.54 | 61.82 | 61.49 | 61.76 | 60.87 | 84,300 |
Jun 27, 2023 | 61.33 | 61.69 | 61.19 | 61.63 | 60.74 | 141,800 |
Jun 26, 2023 | 61.54 | 61.69 | 61.07 | 61.21 | 60.33 | 62,100 |
Jun 23, 2023 | 61.55 | 61.69 | 61.36 | 61.47 | 60.58 | 66,800 |
Jun 22, 2023 | 61.41 | 61.80 | 61.38 | 61.74 | 60.85 | 45,600 |
Jun 21, 2023 | 61.84 | 61.84 | 61.34 | 61.42 | 60.53 | 33,400 |
Jun 20, 2023 | 61.89 | 61.99 | 61.63 | 61.99 | 61.09 | 43,900 |
Jun 16, 2023 | 62.47 | 62.47 | 61.83 | 61.98 | 61.08 | 74,900 |
Jun 15, 2023 | 61.69 | 62.22 | 61.53 | 62.09 | 61.19 | 71,800 |
Jun 14, 2023 | 61.56 | 61.75 | 61.23 | 61.69 | 60.80 | 155,400 |
Jun 13, 2023 | 61.60 | 61.60 | 61.21 | 61.60 | 60.71 | 69,800 |
Jun 12, 2023 | 60.94 | 61.23 | 60.78 | 61.23 | 60.35 | 86,600 |
Jun 9, 2023 | 60.79 | 60.98 | 60.61 | 60.65 | 59.77 | 59,900 |
Jun 8, 2023 | 60.31 | 60.71 | 60.23 | 60.71 | 59.83 | 90,500 |
Jun 7, 2023 | 60.70 | 60.91 | 60.19 | 60.26 | 59.39 | 61,300 |
Jun 6, 2023 | 60.58 | 60.80 | 60.58 | 60.72 | 59.84 | 77,200 |
Jun 5, 2023 | 60.75 | 61.17 | 60.58 | 60.77 | 59.89 | 225,300 |
Jun 2, 2023 | 60.71 | 60.88 | 60.25 | 60.81 | 59.93 | 61,400 |
Jun 1, 2023 | 59.40 | 60.46 | 59.38 | 60.33 | 59.46 | 88,000 |
May 31, 2023 | 59.68 | 59.92 | 59.31 | 59.36 | 58.50 | 75,200 |
May 30, 2023 | 60.33 | 60.51 | 59.67 | 59.97 | 59.10 | 78,300 |
May 26, 2023 | 58.38 | 59.76 | 58.29 | 59.65 | 58.79 | 74,200 |
May 25, 2023 | 58.14 | 58.30 | 57.65 | 58.24 | 57.40 | 49,900 |
May 24, 2023 | 56.79 | 56.98 | 56.42 | 56.84 | 56.02 | 66,400 |
May 23, 2023 | 57.53 | 57.66 | 56.97 | 57.12 | 56.29 | 97,700 |
May 22, 2023 | 57.64 | 57.94 | 57.59 | 57.79 | 56.95 | 55,200 |
May 19, 2023 | 57.88 | 57.88 | 57.43 | 57.59 | 56.76 | 86,800 |
May 18, 2023 | 56.84 | 57.77 | 56.84 | 57.73 | 56.90 | 110,200 |
May 17, 2023 | 56.26 | 56.79 | 55.97 | 56.77 | 55.95 | 76,200 |
May 16, 2023 | 55.89 | 56.30 | 55.88 | 56.01 | 55.20 | 44,000 |
May 15, 2023 | 55.79 | 56.00 | 55.46 | 55.94 | 55.13 | 54,200 |
May 12, 2023 | 56.06 | 56.06 | 55.28 | 55.74 | 54.93 | 33,800 |
May 11, 2023 | 55.81 | 55.92 | 55.49 | 55.79 | 54.98 | 52,700 |
May 10, 2023 | 55.55 | 55.80 | 55.08 | 55.75 | 54.94 | 51,600 |
May 9, 2023 | 55.19 | 55.23 | 55.01 | 55.15 | 54.35 | 52,500 |
May 8, 2023 | 55.28 | 55.51 | 55.05 | 55.30 | 54.50 | 126,600 |
May 5, 2023 | 54.40 | 55.41 | 54.40 | 55.34 | 54.54 | 55,300 |
May 4, 2023 | 54.31 | 54.41 | 53.97 | 54.03 | 53.25 | 61,500 |
May 3, 2023 | 54.79 | 55.18 | 54.31 | 54.35 | 53.56 | 51,600 |
May 2, 2023 | 55.24 | 55.24 | 54.40 | 54.67 | 53.88 | 43,100 |
May 1, 2023 | 55.25 | 55.36 | 54.99 | 55.24 | 54.44 | 86,200 |
Apr 28, 2023 | 54.72 | 55.24 | 54.62 | 55.11 | 54.31 | 50,400 |
Apr 27, 2023 | 53.97 | 54.95 | 53.96 | 54.87 | 54.08 | 26,800 |
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%