NYSEArca - Delayed Quote • USD
WisdomTree U.S. Quality Shareholder Yield Fund (QSY)
At close: December 31 at 4:00 PM EST
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 | 72.13 | 72.26 | 71.57 | 72.16 | 72.16 | 12,296 |
Apr 24, 2024 | 72.48 | 72.57 | 72.21 | 72.55 | 72.55 | 10,496 |
Apr 23, 2024 | 71.95 | 72.63 | 71.95 | 72.46 | 72.46 | 37,530 |
Apr 22, 2024 | 71.56 | 72.18 | 71.31 | 71.81 | 71.81 | 47,311 |
Apr 19, 2024 | 71.00 | 71.43 | 71.00 | 71.27 | 71.27 | 37,833 |
Apr 18, 2024 | 71.43 | 71.45 | 70.71 | 70.89 | 70.89 | 13,315 |
Apr 17, 2024 | 71.68 | 71.68 | 70.99 | 71.04 | 71.04 | 60,495 |
Apr 16, 2024 | 71.81 | 71.81 | 71.12 | 71.42 | 71.42 | 182,512 |
Apr 15, 2024 | 73.19 | 73.19 | 71.61 | 71.80 | 71.80 | 26,294 |
Apr 12, 2024 | 73.25 | 73.25 | 72.19 | 72.38 | 72.38 | 16,486 |
Apr 11, 2024 | 73.84 | 73.84 | 73.12 | 73.57 | 73.57 | 11,087 |
Apr 10, 2024 | 73.98 | 73.98 | 73.40 | 73.73 | 73.73 | 16,678 |
Apr 9, 2024 | 75.10 | 75.10 | 74.22 | 74.62 | 74.62 | 23,922 |
Apr 8, 2024 | 74.94 | 75.14 | 74.90 | 74.93 | 74.93 | 57,774 |
Apr 5, 2024 | 74.46 | 75.00 | 74.44 | 74.87 | 74.87 | 18,989 |
Apr 4, 2024 | 75.51 | 75.52 | 74.20 | 74.26 | 74.26 | 8,623 |
Apr 3, 2024 | 74.63 | 75.16 | 74.63 | 74.99 | 74.99 | 35,954 |
Apr 2, 2024 | 74.98 | 74.98 | 74.45 | 74.71 | 74.71 | 20,283 |
Apr 1, 2024 | 75.99 | 75.99 | 72.96 | 75.25 | 75.25 | 22,316 |
Mar 28, 2024 | 75.34 | 75.65 | 75.31 | 75.60 | 75.60 | 9,763 |
Mar 27, 2024 | 74.54 | 75.22 | 74.54 | 75.22 | 75.22 | 17,098 |
Mar 26, 2024 | 74.48 | 74.57 | 74.16 | 74.16 | 74.16 | 14,822 |
Mar 25, 2024 | 75.00 | 75.00 | 74.34 | 74.37 | 74.37 | 16,837 |
Mar 22, 2024 | 0.28 Dividend | |||||
Mar 22, 2024 | 74.96 | 74.96 | 74.33 | 74.33 | 74.33 | 18,900 |
Mar 21, 2024 | 74.77 | 75.19 | 74.75 | 75.09 | 74.81 | 16,557 |
Mar 20, 2024 | 73.80 | 74.57 | 73.78 | 74.43 | 74.16 | 12,669 |
Mar 19, 2024 | 73.10 | 73.69 | 73.10 | 73.69 | 73.41 | 8,562 |
Mar 18, 2024 | 73.18 | 73.25 | 72.87 | 72.99 | 72.71 | 9,665 |
Mar 15, 2024 | 72.85 | 72.94 | 72.77 | 72.89 | 72.62 | 12,689 |
Mar 14, 2024 | 73.41 | 73.41 | 72.40 | 72.73 | 72.46 | 13,794 |
Mar 13, 2024 | 73.04 | 73.48 | 73.04 | 73.24 | 72.97 | 13,667 |
Mar 12, 2024 | 72.58 | 72.82 | 72.39 | 72.81 | 72.54 | 11,863 |
Mar 11, 2024 | 72.38 | 72.50 | 71.96 | 72.48 | 72.21 | 24,930 |
Mar 8, 2024 | 72.69 | 72.88 | 72.30 | 72.39 | 72.12 | 11,826 |
Mar 7, 2024 | 72.23 | 72.54 | 72.23 | 72.46 | 72.19 | 11,656 |
Mar 6, 2024 | 72.06 | 72.15 | 71.71 | 71.95 | 71.68 | 16,994 |
Mar 5, 2024 | 71.49 | 71.87 | 71.29 | 71.51 | 71.24 | 13,908 |
Mar 4, 2024 | 71.70 | 71.88 | 71.60 | 71.60 | 71.34 | 22,772 |
Mar 1, 2024 | 71.32 | 71.65 | 71.21 | 71.61 | 71.34 | 14,912 |
Feb 29, 2024 | 71.15 | 71.33 | 70.90 | 71.33 | 71.06 | 54,628 |
Feb 28, 2024 | 70.88 | 71.07 | 70.79 | 70.87 | 70.61 | 42,313 |
Feb 27, 2024 | 70.98 | 71.01 | 70.81 | 70.90 | 70.64 | 81,039 |
Feb 26, 2024 | 70.91 | 71.04 | 70.70 | 70.70 | 70.44 | 20,958 |
Feb 23, 2024 | 70.80 | 71.07 | 70.79 | 70.84 | 70.58 | 55,477 |
Feb 22, 2024 | 70.20 | 70.70 | 70.11 | 70.56 | 70.29 | 18,692 |
Feb 21, 2024 | 69.74 | 69.90 | 69.60 | 69.88 | 69.62 | 40,452 |
Feb 20, 2024 | 70.00 | 70.00 | 69.60 | 69.74 | 69.48 | 26,114 |
Feb 16, 2024 | 70.11 | 70.47 | 70.02 | 70.02 | 69.76 | 11,897 |
Feb 15, 2024 | 69.64 | 70.39 | 69.64 | 70.30 | 70.04 | 27,476 |
Feb 14, 2024 | 69.37 | 69.37 | 68.90 | 69.28 | 69.02 | 13,608 |
Feb 13, 2024 | 69.61 | 69.61 | 68.48 | 68.89 | 68.63 | 18,104 |
Feb 12, 2024 | 69.75 | 70.43 | 69.75 | 70.26 | 70.00 | 11,018 |
Feb 9, 2024 | 69.56 | 69.68 | 69.28 | 69.64 | 69.39 | 18,355 |
Feb 8, 2024 | 69.24 | 69.45 | 69.05 | 69.43 | 69.17 | 19,796 |
Feb 7, 2024 | 69.13 | 69.20 | 68.72 | 69.09 | 68.83 | 27,679 |
Feb 6, 2024 | 68.64 | 68.97 | 68.64 | 68.86 | 68.60 | 12,983 |
Feb 5, 2024 | 68.83 | 68.83 | 68.09 | 68.55 | 68.29 | 18,435 |
Feb 2, 2024 | 68.82 | 69.27 | 68.50 | 69.10 | 68.85 | 25,919 |
Feb 1, 2024 | 68.90 | 69.02 | 68.36 | 69.02 | 68.76 | 26,153 |
Jan 31, 2024 | 69.63 | 69.63 | 68.63 | 68.63 | 68.37 | 16,880 |
Jan 30, 2024 | 69.23 | 69.68 | 69.18 | 69.60 | 69.34 | 13,100 |
Jan 29, 2024 | 69.06 | 69.39 | 68.83 | 69.39 | 69.13 | 21,891 |
Jan 26, 2024 | 69.11 | 69.30 | 68.86 | 69.12 | 68.86 | 15,424 |
Jan 25, 2024 | 68.68 | 68.88 | 68.47 | 68.88 | 68.62 | 21,000 |
Jan 24, 2024 | 68.82 | 68.82 | 68.16 | 68.16 | 67.91 | 186,659 |
Jan 23, 2024 | 68.61 | 68.76 | 68.24 | 68.42 | 68.16 | 26,599 |
Jan 22, 2024 | 68.42 | 68.59 | 68.38 | 68.53 | 68.27 | 19,595 |
Jan 19, 2024 | 67.89 | 68.13 | 67.44 | 68.08 | 67.83 | 20,535 |
Jan 18, 2024 | 67.52 | 67.59 | 66.95 | 67.59 | 67.33 | 23,095 |
Jan 17, 2024 | 67.23 | 67.45 | 67.07 | 67.26 | 67.01 | 13,836 |
Jan 16, 2024 | 67.56 | 67.68 | 67.36 | 67.53 | 67.28 | 24,905 |
Jan 12, 2024 | 68.43 | 68.51 | 67.90 | 68.01 | 67.75 | 18,193 |
Jan 11, 2024 | 68.10 | 68.12 | 67.54 | 68.05 | 67.80 | 14,592 |
Jan 10, 2024 | 68.14 | 68.17 | 67.88 | 68.05 | 67.79 | 64,060 |
Jan 9, 2024 | 68.37 | 68.37 | 67.91 | 68.09 | 67.83 | 27,518 |
Jan 8, 2024 | 68.00 | 68.42 | 67.57 | 68.42 | 68.17 | 17,819 |
Jan 5, 2024 | 68.10 | 68.16 | 67.70 | 67.90 | 67.65 | 22,487 |
Jan 4, 2024 | 68.03 | 68.10 | 67.61 | 67.61 | 67.36 | 11,146 |
Jan 3, 2024 | 68.40 | 68.40 | 67.90 | 67.90 | 67.65 | 9,327 |
Jan 2, 2024 | 68.30 | 68.82 | 68.15 | 68.54 | 68.28 | 13,731 |
Dec 29, 2023 | 68.69 | 68.71 | 68.34 | 68.53 | 68.27 | 9,589 |
Dec 28, 2023 | 0.02 Dividend | |||||
Dec 28, 2023 | 68.90 | 68.90 | 68.62 | 68.67 | 68.42 | 16,675 |
Dec 27, 2023 | 68.91 | 68.98 | 68.63 | 68.82 | 68.54 | 21,026 |
Dec 26, 2023 | 68.68 | 68.92 | 68.45 | 68.76 | 68.49 | 13,202 |
Dec 22, 2023 | 0.35 Dividend | |||||
Dec 22, 2023 | 68.49 | 68.64 | 68.35 | 68.44 | 68.17 | 18,471 |
Dec 21, 2023 | 68.41 | 68.61 | 67.99 | 68.57 | 67.95 | 13,192 |
Dec 20, 2023 | 69.09 | 69.15 | 67.97 | 67.97 | 67.36 | 13,221 |
Dec 19, 2023 | 68.73 | 69.01 | 68.52 | 69.00 | 68.38 | 13,666 |
Dec 18, 2023 | 69.07 | 69.07 | 68.34 | 68.36 | 67.74 | 19,968 |
Dec 15, 2023 | 68.69 | 68.69 | 68.04 | 68.15 | 67.53 | 38,740 |
Dec 14, 2023 | 68.00 | 68.61 | 68.00 | 68.54 | 67.92 | 13,030 |
Dec 13, 2023 | 65.65 | 67.10 | 65.52 | 67.09 | 66.48 | 31,029 |
Dec 12, 2023 | 65.82 | 65.85 | 65.34 | 65.64 | 65.05 | 10,380 |
Dec 11, 2023 | 65.39 | 65.87 | 65.33 | 65.78 | 65.18 | 7,423 |
Dec 8, 2023 | 65.08 | 65.24 | 64.87 | 65.20 | 64.61 | 6,266 |
Dec 7, 2023 | 64.62 | 64.90 | 64.62 | 64.90 | 64.31 | 22,196 |
Dec 6, 2023 | 65.29 | 65.29 | 64.42 | 64.42 | 63.84 | 7,953 |
Dec 5, 2023 | 64.83 | 64.98 | 64.55 | 64.55 | 63.96 | 5,716 |
Dec 4, 2023 | 65.02 | 65.40 | 65.02 | 65.32 | 64.73 | 5,389 |
Dec 1, 2023 | 64.51 | 65.34 | 64.48 | 65.25 | 64.66 | 14,203 |
Nov 30, 2023 | 63.72 | 64.16 | 63.72 | 64.16 | 63.58 | 10,725 |
Nov 29, 2023 | 63.99 | 64.15 | 63.60 | 63.61 | 63.03 | 7,982 |
Nov 28, 2023 | 63.66 | 63.85 | 63.46 | 63.48 | 62.90 | 6,438 |
Nov 27, 2023 | 63.66 | 63.70 | 63.41 | 63.63 | 63.05 | 4,613 |
Nov 24, 2023 | 63.52 | 63.82 | 63.52 | 63.71 | 63.13 | 4,876 |
Nov 22, 2023 | 63.19 | 63.62 | 63.19 | 63.54 | 62.96 | 9,717 |
Nov 21, 2023 | 63.13 | 63.24 | 63.12 | 63.14 | 62.57 | 5,963 |
Nov 20, 2023 | 63.22 | 63.60 | 63.11 | 63.47 | 62.90 | 13,452 |
Nov 17, 2023 | 62.81 | 63.34 | 62.81 | 63.24 | 62.67 | 7,246 |
Nov 16, 2023 | 63.35 | 63.35 | 62.59 | 62.77 | 62.20 | 35,983 |
Nov 15, 2023 | 63.45 | 63.82 | 63.33 | 63.34 | 62.77 | 44,956 |
Nov 14, 2023 | 62.28 | 63.33 | 62.28 | 63.15 | 62.57 | 22,858 |
Nov 13, 2023 | 61.37 | 61.37 | 61.11 | 61.28 | 60.73 | 9,082 |
Nov 10, 2023 | 60.89 | 61.48 | 60.68 | 61.41 | 60.85 | 10,994 |
Nov 9, 2023 | 61.50 | 61.50 | 60.50 | 60.55 | 60.00 | 12,314 |
Nov 8, 2023 | 61.44 | 61.44 | 61.00 | 61.10 | 60.55 | 9,351 |
Nov 7, 2023 | 61.33 | 61.45 | 61.22 | 61.30 | 60.75 | 10,002 |
Nov 6, 2023 | 62.28 | 62.28 | 61.55 | 61.58 | 61.02 | 5,972 |
Nov 3, 2023 | 61.93 | 62.36 | 61.93 | 62.11 | 61.55 | 7,456 |
Nov 2, 2023 | 60.43 | 61.02 | 60.43 | 61.02 | 60.47 | 9,254 |
Nov 1, 2023 | 58.90 | 59.71 | 58.90 | 59.71 | 59.17 | 9,618 |
Oct 31, 2023 | 58.82 | 59.17 | 58.82 | 59.17 | 58.63 | 10,750 |
Oct 30, 2023 | 58.56 | 58.79 | 58.30 | 58.66 | 58.13 | 8,660 |
Oct 27, 2023 | 59.06 | 59.06 | 58.10 | 58.23 | 57.70 | 9,351 |
Oct 26, 2023 | 58.77 | 59.07 | 58.72 | 58.84 | 58.30 | 6,615 |
Oct 25, 2023 | 59.23 | 59.32 | 58.83 | 58.90 | 58.37 | 11,597 |
Oct 24, 2023 | 59.73 | 59.86 | 59.63 | 59.81 | 59.27 | 4,707 |
Oct 23, 2023 | 59.76 | 60.06 | 59.33 | 59.48 | 58.94 | 42,616 |
Oct 20, 2023 | 60.51 | 60.51 | 59.98 | 59.98 | 59.44 | 7,346 |
Oct 19, 2023 | 61.58 | 61.58 | 60.47 | 60.63 | 60.08 | 46,222 |
Oct 18, 2023 | 61.85 | 61.85 | 61.43 | 61.43 | 60.87 | 6,348 |
Oct 17, 2023 | 61.69 | 62.61 | 61.67 | 62.36 | 61.80 | 11,101 |
Oct 16, 2023 | 61.49 | 62.02 | 61.49 | 61.87 | 61.31 | 5,401 |
Oct 13, 2023 | 61.55 | 61.55 | 60.92 | 61.09 | 60.54 | 6,039 |
Oct 12, 2023 | 62.17 | 62.17 | 61.01 | 61.16 | 60.61 | 20,985 |
Oct 11, 2023 | 61.92 | 62.12 | 61.68 | 62.12 | 61.56 | 12,762 |
Oct 10, 2023 | 61.52 | 62.24 | 61.52 | 61.87 | 61.31 | 34,437 |
Oct 9, 2023 | 60.56 | 61.45 | 60.56 | 61.36 | 60.80 | 49,026 |
Oct 6, 2023 | 60.05 | 61.04 | 59.84 | 60.69 | 60.14 | 10,044 |
Oct 5, 2023 | 60.23 | 60.38 | 60.02 | 60.28 | 59.73 | 7,501 |
Oct 4, 2023 | 60.23 | 60.43 | 59.88 | 60.43 | 59.88 | 8,502 |
Oct 3, 2023 | 60.71 | 60.94 | 60.02 | 60.18 | 59.63 | 12,698 |
Oct 2, 2023 | 61.79 | 61.79 | 61.00 | 61.19 | 60.64 | 13,550 |
Sep 29, 2023 | 62.44 | 62.48 | 61.71 | 61.77 | 61.21 | 4,141 |
Sep 28, 2023 | 61.50 | 62.21 | 61.50 | 62.13 | 61.56 | 3,021 |
Sep 27, 2023 | 61.38 | 61.73 | 61.13 | 61.44 | 60.88 | 12,364 |
Sep 26, 2023 | 61.43 | 61.49 | 61.02 | 61.07 | 60.52 | 20,641 |
Sep 25, 2023 | 0.26 Dividend | |||||
Sep 25, 2023 | 61.57 | 61.99 | 61.44 | 61.93 | 61.37 | 8,355 |
Sep 22, 2023 | 62.04 | 62.20 | 61.82 | 61.82 | 61.00 | 20,379 |
Sep 21, 2023 | 62.94 | 62.94 | 62.00 | 62.04 | 61.22 | 58,549 |
Sep 20, 2023 | 63.61 | 63.65 | 62.83 | 62.83 | 62.00 | 7,387 |
Sep 19, 2023 | 63.42 | 63.42 | 62.99 | 63.25 | 62.41 | 4,064 |
Sep 18, 2023 | 63.31 | 63.38 | 63.22 | 63.28 | 62.44 | 6,425 |
Sep 15, 2023 | 63.67 | 63.67 | 63.02 | 63.15 | 62.32 | 6,643 |
Sep 14, 2023 | 63.57 | 64.04 | 63.57 | 64.04 | 63.19 | 12,752 |
Sep 13, 2023 | 63.69 | 63.69 | 63.08 | 63.16 | 62.33 | 7,507 |
Sep 12, 2023 | 63.56 | 63.89 | 63.44 | 63.57 | 62.73 | 29,283 |
Sep 11, 2023 | 63.87 | 64.04 | 63.54 | 63.57 | 62.73 | 8,449 |
Sep 8, 2023 | 63.65 | 63.74 | 63.44 | 63.49 | 62.65 | 3,260 |
Sep 7, 2023 | 63.51 | 63.51 | 63.19 | 63.33 | 62.50 | 8,884 |
Sep 6, 2023 | 63.58 | 63.74 | 63.39 | 63.70 | 62.86 | 50,694 |
Sep 5, 2023 | 64.91 | 64.91 | 63.68 | 63.68 | 62.84 | 13,552 |
Sep 1, 2023 | 65.20 | 65.20 | 64.65 | 64.79 | 63.93 | 5,173 |
Aug 31, 2023 | 64.63 | 64.75 | 64.44 | 64.44 | 63.59 | 9,717 |
Aug 30, 2023 | 64.25 | 64.62 | 64.25 | 64.44 | 63.59 | 8,550 |
Aug 29, 2023 | 63.45 | 64.32 | 63.45 | 64.32 | 63.47 | 9,857 |
Aug 28, 2023 | 63.17 | 63.67 | 63.17 | 63.47 | 62.63 | 17,757 |
Aug 25, 2023 | 62.98 | 63.07 | 62.46 | 62.86 | 62.03 | 16,023 |
Aug 24, 2023 | 63.32 | 63.32 | 62.76 | 62.76 | 61.93 | 2,527 |
Aug 23, 2023 | 62.80 | 63.24 | 62.80 | 63.13 | 62.30 | 3,142 |
Aug 22, 2023 | 63.22 | 63.22 | 62.66 | 62.70 | 61.87 | 6,979 |
Aug 21, 2023 | 63.23 | 63.28 | 62.76 | 63.06 | 62.23 | 3,785 |
Aug 18, 2023 | 62.64 | 63.23 | 62.40 | 63.10 | 62.27 | 8,463 |
Aug 17, 2023 | 63.82 | 63.82 | 62.86 | 62.86 | 62.03 | 4,902 |
Aug 16, 2023 | 63.98 | 64.29 | 63.49 | 63.53 | 62.69 | 59,558 |
Aug 15, 2023 | 64.41 | 64.41 | 64.07 | 64.10 | 63.25 | 6,360 |
Aug 14, 2023 | 64.76 | 65.00 | 64.51 | 65.00 | 64.14 | 7,479 |
Aug 11, 2023 | 64.43 | 64.76 | 64.42 | 64.59 | 63.74 | 5,945 |
Aug 10, 2023 | 65.35 | 65.35 | 64.31 | 64.56 | 63.71 | 7,252 |
Aug 9, 2023 | 64.81 | 64.94 | 64.59 | 64.59 | 63.74 | 13,450 |
Aug 8, 2023 | 64.26 | 64.80 | 64.04 | 64.80 | 63.94 | 5,909 |
Aug 7, 2023 | 64.69 | 65.02 | 64.69 | 64.92 | 64.06 | 4,974 |
Aug 4, 2023 | 64.74 | 65.08 | 64.34 | 64.34 | 63.49 | 1,475 |
Aug 3, 2023 | 64.28 | 64.69 | 64.28 | 64.57 | 63.71 | 30,027 |
Aug 2, 2023 | 64.78 | 64.82 | 64.47 | 64.67 | 63.82 | 9,330 |
Aug 1, 2023 | 65.17 | 65.32 | 64.96 | 65.29 | 64.42 | 6,391 |
Jul 31, 2023 | 65.18 | 65.18 | 65.07 | 65.16 | 64.30 | 1,543 |
Jul 28, 2023 | 64.87 | 64.90 | 64.63 | 64.90 | 64.04 | 5,147 |
Jul 27, 2023 | 65.13 | 65.36 | 64.45 | 64.49 | 63.64 | 8,026 |
Jul 26, 2023 | 64.72 | 64.95 | 64.63 | 64.73 | 63.88 | 4,098 |
Jul 25, 2023 | 64.71 | 64.92 | 64.45 | 64.75 | 63.89 | 13,068 |
Jul 24, 2023 | 64.20 | 64.49 | 64.20 | 64.30 | 63.45 | 5,887 |
Jul 21, 2023 | 64.57 | 64.57 | 64.13 | 64.13 | 63.29 | 5,681 |
Jul 20, 2023 | 64.46 | 64.61 | 64.32 | 64.45 | 63.60 | 9,068 |
Jul 19, 2023 | 64.68 | 64.73 | 64.60 | 64.72 | 63.86 | 17,294 |
Jul 18, 2023 | 64.58 | 64.64 | 64.43 | 64.64 | 63.78 | 6,215 |
Jul 17, 2023 | 63.52 | 63.99 | 63.52 | 63.94 | 63.10 | 8,497 |
Jul 14, 2023 | 64.25 | 64.25 | 63.58 | 63.62 | 62.78 | 3,864 |
Jul 13, 2023 | 64.11 | 64.37 | 64.11 | 64.30 | 63.45 | 2,042 |
Jul 12, 2023 | 64.26 | 64.26 | 63.97 | 63.97 | 63.13 | 11,488 |
Jul 11, 2023 | 62.95 | 63.64 | 62.95 | 63.64 | 62.80 | 4,084 |
Jul 10, 2023 | 62.31 | 62.74 | 62.31 | 62.74 | 61.91 | 13,596 |
Jul 7, 2023 | 62.09 | 62.65 | 62.09 | 62.24 | 61.42 | 4,913 |
Jul 6, 2023 | 61.23 | 61.72 | 61.22 | 61.65 | 60.84 | 4,958 |
Jul 5, 2023 | 62.65 | 62.65 | 62.26 | 62.29 | 61.47 | 6,644 |
Jul 3, 2023 | 62.49 | 62.76 | 62.49 | 62.76 | 61.93 | 1,544 |
Jun 30, 2023 | 62.63 | 62.77 | 62.34 | 62.55 | 61.73 | 6,839 |
Jun 29, 2023 | 61.70 | 62.17 | 61.70 | 62.16 | 61.34 | 13,746 |
Jun 28, 2023 | 61.55 | 61.60 | 61.32 | 61.59 | 60.77 | 177,389 |
Jun 27, 2023 | 61.28 | 61.63 | 61.28 | 61.56 | 60.75 | 3,103 |
Jun 26, 2023 | 0.29 Dividend | |||||
Jun 26, 2023 | 60.36 | 60.62 | 60.36 | 60.53 | 59.73 | 4,037 |
Jun 23, 2023 | 60.52 | 60.54 | 60.30 | 60.35 | 59.27 | 1,873 |
Jun 22, 2023 | 60.65 | 60.73 | 60.42 | 60.69 | 59.61 | 4,986 |
Jun 21, 2023 | 60.92 | 61.19 | 60.91 | 60.98 | 59.89 | 2,247 |
Jun 20, 2023 | 61.25 | 61.25 | 60.77 | 60.94 | 59.85 | 3,989 |
Jun 16, 2023 | 61.51 | 61.51 | 61.35 | 61.35 | 60.25 | 3,607 |
Jun 15, 2023 | 60.81 | 61.47 | 60.81 | 61.46 | 60.36 | 2,891 |
Jun 14, 2023 | 61.23 | 61.23 | 60.63 | 60.63 | 59.55 | 827 |
Jun 13, 2023 | 61.14 | 61.16 | 61.03 | 61.07 | 59.98 | 3,731 |
Jun 12, 2023 | 60.00 | 60.28 | 60.00 | 60.28 | 59.20 | 2,826 |
Jun 9, 2023 | 60.13 | 60.13 | 59.87 | 59.93 | 58.86 | 2,147 |
Jun 8, 2023 | 60.00 | 60.19 | 60.00 | 60.19 | 59.11 | 6,479 |
Jun 7, 2023 | 60.27 | 60.40 | 60.25 | 60.34 | 59.26 | 8,895 |
Jun 6, 2023 | 58.40 | 59.49 | 58.40 | 59.49 | 58.42 | 14,005 |
Jun 5, 2023 | 59.17 | 58.94 | 58.66 | 58.71 | 57.66 | 6,559 |
Jun 2, 2023 | 57.95 | 59.10 | 57.95 | 59.04 | 57.99 | 5,410 |
Jun 1, 2023 | 57.06 | 57.54 | 57.06 | 57.34 | 56.31 | 9,932 |
May 31, 2023 | 56.70 | 56.99 | 56.70 | 56.92 | 55.90 | 8,386 |
May 30, 2023 | 57.62 | 57.71 | 57.50 | 57.67 | 56.64 | 7,779 |
May 26, 2023 | 57.91 | 57.91 | 57.91 | 57.91 | 56.87 | 411 |
May 25, 2023 | 57.56 | 57.60 | 57.03 | 57.44 | 56.41 | 218,135 |
May 24, 2023 | 57.97 | 57.97 | 57.40 | 57.49 | 56.47 | 6,776 |
May 23, 2023 | 58.37 | 58.37 | 58.00 | 58.00 | 56.96 | 2,220 |
May 22, 2023 | 58.34 | 58.57 | 58.18 | 58.30 | 57.26 | 8,819 |
May 19, 2023 | 58.66 | 58.66 | 58.08 | 58.21 | 57.17 | 2,704 |
May 18, 2023 | 57.94 | 58.62 | 57.73 | 58.58 | 57.53 | 17,825 |
May 17, 2023 | 57.18 | 57.98 | 57.18 | 57.98 | 56.94 | 628 |
May 16, 2023 | 57.19 | 57.25 | 56.97 | 56.97 | 55.95 | 2,690 |
May 15, 2023 | 57.50 | 57.77 | 57.25 | 57.77 | 56.74 | 22,375 |
May 12, 2023 | 57.58 | 57.58 | 56.90 | 57.17 | 56.15 | 14,138 |
May 11, 2023 | 57.10 | 57.22 | 56.94 | 57.22 | 56.19 | 3,532 |
May 10, 2023 | 58.05 | 58.05 | 57.13 | 57.48 | 56.45 | 5,065 |
May 9, 2023 | 57.67 | 57.83 | 57.59 | 57.59 | 56.56 | 7,512 |
May 8, 2023 | 57.85 | 57.89 | 57.73 | 57.79 | 56.76 | 2,996 |
May 5, 2023 | 57.02 | 57.99 | 57.02 | 57.77 | 56.74 | 5,926 |
May 4, 2023 | 57.30 | 57.30 | 56.47 | 56.55 | 55.54 | 4,444 |
May 3, 2023 | 57.90 | 58.11 | 57.36 | 57.38 | 56.35 | 5,230 |
May 2, 2023 | 58.69 | 58.69 | 57.23 | 57.86 | 56.83 | 7,281 |
May 1, 2023 | 58.98 | 58.98 | 58.78 | 58.87 | 57.81 | 12,340 |
Apr 28, 2023 | 57.89 | 58.78 | 57.89 | 58.74 | 57.69 | 5,670 |
Apr 27, 2023 | 57.15 | 58.02 | 57.13 | 58.02 | 56.98 | 15,610 |
Apr 26, 2023 | 57.33 | 57.42 | 56.73 | 56.86 | 55.84 | 9,906 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%