NasdaqGM - Nasdaq Real Time Price • USD
Global X NASDAQ 100 Covered Call ETF (QYLD)
As of 12:29 PM 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 24, 2024 | 17.43 | 17.44 | 17.35 | 17.36 | 17.36 | 2,397,434 |
Apr 23, 2024 | 17.27 | 17.39 | 17.27 | 17.37 | 17.37 | 5,046,000 |
Apr 22, 2024 | 0.17 Dividend | |||||
Apr 22, 2024 | 17.19 | 17.28 | 17.11 | 17.22 | 17.22 | 6,763,400 |
Apr 19, 2024 | 17.55 | 17.56 | 17.23 | 17.28 | 17.11 | 7,974,000 |
Apr 18, 2024 | 17.75 | 17.79 | 17.57 | 17.59 | 17.41 | 7,686,700 |
Apr 17, 2024 | 17.92 | 17.92 | 17.65 | 17.70 | 17.52 | 9,576,400 |
Apr 16, 2024 | 17.84 | 17.92 | 17.80 | 17.83 | 17.65 | 6,886,400 |
Apr 15, 2024 | 18.00 | 18.04 | 17.80 | 17.83 | 17.65 | 6,133,100 |
Apr 12, 2024 | 18.01 | 18.01 | 17.92 | 17.96 | 17.78 | 5,234,600 |
Apr 11, 2024 | 17.97 | 18.04 | 17.93 | 18.04 | 17.86 | 2,779,300 |
Apr 10, 2024 | 17.91 | 17.96 | 17.89 | 17.95 | 17.77 | 6,219,600 |
Apr 9, 2024 | 17.97 | 17.98 | 17.89 | 17.98 | 17.80 | 4,446,300 |
Apr 8, 2024 | 17.93 | 17.97 | 17.90 | 17.93 | 17.75 | 4,219,500 |
Apr 5, 2024 | 17.86 | 17.95 | 17.83 | 17.92 | 17.75 | 4,388,500 |
Apr 4, 2024 | 17.97 | 17.99 | 17.81 | 17.81 | 17.63 | 4,364,800 |
Apr 3, 2024 | 17.91 | 17.95 | 17.87 | 17.92 | 17.74 | 3,240,600 |
Apr 2, 2024 | 17.92 | 17.92 | 17.85 | 17.92 | 17.74 | 3,115,100 |
Apr 1, 2024 | 17.94 | 17.97 | 17.92 | 17.94 | 17.76 | 3,376,600 |
Mar 28, 2024 | 17.92 | 17.95 | 17.91 | 17.91 | 17.73 | 2,672,200 |
Mar 27, 2024 | 17.93 | 17.93 | 17.88 | 17.93 | 17.75 | 3,155,100 |
Mar 26, 2024 | 17.92 | 17.93 | 17.87 | 17.87 | 17.69 | 3,624,600 |
Mar 25, 2024 | 17.88 | 17.91 | 17.86 | 17.90 | 17.72 | 2,431,400 |
Mar 22, 2024 | 17.90 | 17.91 | 17.87 | 17.91 | 17.73 | 2,136,600 |
Mar 21, 2024 | 17.90 | 17.92 | 17.87 | 17.89 | 17.71 | 2,634,100 |
Mar 20, 2024 | 17.76 | 17.85 | 17.73 | 17.84 | 17.66 | 4,031,900 |
Mar 19, 2024 | 17.69 | 17.76 | 17.64 | 17.76 | 17.58 | 4,786,500 |
Mar 18, 2024 | 0.18 Dividend | |||||
Mar 18, 2024 | 17.75 | 17.77 | 17.72 | 17.73 | 17.55 | 3,940,300 |
Mar 15, 2024 | 17.94 | 17.96 | 17.78 | 17.82 | 17.47 | 7,302,200 |
Mar 14, 2024 | 18.00 | 18.00 | 17.91 | 18.00 | 17.64 | 3,810,900 |
Mar 13, 2024 | 17.99 | 18.01 | 17.98 | 17.99 | 17.63 | 3,569,000 |
Mar 12, 2024 | 17.94 | 17.99 | 17.92 | 17.98 | 17.62 | 2,829,600 |
Mar 11, 2024 | 17.91 | 17.93 | 17.86 | 17.90 | 17.54 | 4,579,100 |
Mar 8, 2024 | 17.94 | 17.97 | 17.89 | 17.92 | 17.56 | 4,847,900 |
Mar 7, 2024 | 17.93 | 17.95 | 17.90 | 17.93 | 17.57 | 3,366,100 |
Mar 6, 2024 | 17.91 | 17.92 | 17.85 | 17.89 | 17.54 | 3,621,200 |
Mar 5, 2024 | 17.89 | 17.89 | 17.80 | 17.84 | 17.49 | 4,009,100 |
Mar 4, 2024 | 17.92 | 17.93 | 17.91 | 17.92 | 17.56 | 3,337,500 |
Mar 1, 2024 | 17.86 | 17.92 | 17.86 | 17.92 | 17.56 | 3,136,100 |
Feb 29, 2024 | 17.83 | 17.87 | 17.80 | 17.86 | 17.51 | 3,992,500 |
Feb 28, 2024 | 17.81 | 17.82 | 17.78 | 17.80 | 17.45 | 3,053,800 |
Feb 27, 2024 | 17.80 | 17.83 | 17.78 | 17.83 | 17.48 | 3,121,900 |
Feb 26, 2024 | 17.79 | 17.82 | 17.78 | 17.80 | 17.45 | 2,872,900 |
Feb 23, 2024 | 17.78 | 17.82 | 17.75 | 17.79 | 17.44 | 3,557,100 |
Feb 22, 2024 | 17.70 | 17.78 | 17.69 | 17.78 | 17.43 | 4,506,500 |
Feb 21, 2024 | 17.49 | 17.51 | 17.40 | 17.51 | 17.16 | 4,479,500 |
Feb 20, 2024 | 0.18 Dividend | |||||
Feb 20, 2024 | 17.60 | 17.61 | 17.45 | 17.54 | 17.19 | 6,199,800 |
Feb 16, 2024 | 17.94 | 17.94 | 17.71 | 17.80 | 17.27 | 5,872,500 |
Feb 15, 2024 | 17.91 | 17.91 | 17.87 | 17.89 | 17.36 | 2,917,200 |
Feb 14, 2024 | 17.89 | 17.89 | 17.87 | 17.89 | 17.36 | 2,398,900 |
Feb 13, 2024 | 17.86 | 17.88 | 17.85 | 17.87 | 17.34 | 3,865,500 |
Feb 12, 2024 | 17.87 | 17.88 | 17.86 | 17.87 | 17.34 | 2,435,000 |
Feb 9, 2024 | 17.87 | 17.87 | 17.85 | 17.86 | 17.33 | 2,381,500 |
Feb 8, 2024 | 17.84 | 17.86 | 17.84 | 17.86 | 17.33 | 2,991,600 |
Feb 7, 2024 | 17.84 | 17.84 | 17.83 | 17.84 | 17.31 | 1,854,100 |
Feb 6, 2024 | 17.83 | 17.84 | 17.79 | 17.82 | 17.29 | 1,957,400 |
Feb 5, 2024 | 17.80 | 17.82 | 17.78 | 17.81 | 17.28 | 3,156,300 |
Feb 2, 2024 | 17.76 | 17.80 | 17.74 | 17.80 | 17.27 | 2,725,400 |
Feb 1, 2024 | 17.68 | 17.73 | 17.65 | 17.72 | 17.20 | 3,616,200 |
Jan 31, 2024 | 17.70 | 17.72 | 17.62 | 17.62 | 17.10 | 4,274,800 |
Jan 30, 2024 | 17.76 | 17.77 | 17.72 | 17.72 | 17.20 | 2,283,900 |
Jan 29, 2024 | 17.73 | 17.75 | 17.70 | 17.74 | 17.22 | 2,482,500 |
Jan 26, 2024 | 17.70 | 17.72 | 17.69 | 17.70 | 17.18 | 2,301,800 |
Jan 25, 2024 | 17.71 | 17.73 | 17.68 | 17.70 | 17.18 | 2,398,700 |
Jan 24, 2024 | 17.70 | 17.73 | 17.69 | 17.71 | 17.19 | 3,041,200 |
Jan 23, 2024 | 17.64 | 17.67 | 17.62 | 17.67 | 17.15 | 2,374,000 |
Jan 22, 2024 | 0.18 Dividend | |||||
Jan 22, 2024 | 17.65 | 17.67 | 17.62 | 17.64 | 17.12 | 3,086,700 |
Jan 19, 2024 | 17.62 | 17.80 | 17.61 | 17.80 | 17.10 | 4,450,600 |
Jan 18, 2024 | 17.52 | 17.57 | 17.52 | 17.55 | 16.86 | 2,389,700 |
Jan 17, 2024 | 17.47 | 17.49 | 17.39 | 17.49 | 16.80 | 2,433,200 |
Jan 16, 2024 | 17.47 | 17.51 | 17.46 | 17.50 | 16.81 | 2,422,000 |
Jan 12, 2024 | 17.46 | 17.50 | 17.46 | 17.49 | 16.80 | 2,117,100 |
Jan 11, 2024 | 17.45 | 17.48 | 17.38 | 17.46 | 16.77 | 2,289,300 |
Jan 10, 2024 | 17.40 | 17.44 | 17.39 | 17.42 | 16.73 | 2,525,300 |
Jan 9, 2024 | 17.30 | 17.40 | 17.29 | 17.39 | 16.71 | 2,236,100 |
Jan 8, 2024 | 17.18 | 17.37 | 17.15 | 17.37 | 16.69 | 3,046,200 |
Jan 5, 2024 | 17.10 | 17.20 | 17.07 | 17.13 | 16.46 | 2,842,800 |
Jan 4, 2024 | 17.10 | 17.19 | 17.06 | 17.09 | 16.42 | 3,843,000 |
Jan 3, 2024 | 17.18 | 17.20 | 17.12 | 17.13 | 16.46 | 3,896,000 |
Jan 2, 2024 | 17.29 | 17.30 | 17.18 | 17.23 | 16.55 | 5,169,900 |
Dec 29, 2023 | 17.38 | 17.38 | 17.31 | 17.34 | 16.66 | 4,678,800 |
Dec 28, 2023 | 0.17 Dividend | |||||
Dec 28, 2023 | 17.39 | 17.40 | 17.36 | 17.37 | 16.69 | 2,984,600 |
Dec 27, 2023 | 17.50 | 17.52 | 17.49 | 17.51 | 16.66 | 3,135,700 |
Dec 26, 2023 | 17.44 | 17.50 | 17.44 | 17.49 | 16.64 | 2,449,100 |
Dec 22, 2023 | 17.42 | 17.45 | 17.40 | 17.43 | 16.59 | 3,095,300 |
Dec 21, 2023 | 17.40 | 17.43 | 17.35 | 17.41 | 16.57 | 3,403,100 |
Dec 20, 2023 | 17.40 | 17.45 | 17.32 | 17.33 | 16.49 | 4,204,300 |
Dec 19, 2023 | 17.41 | 17.44 | 17.39 | 17.43 | 16.59 | 3,000,700 |
Dec 18, 2023 | 17.37 | 17.42 | 17.36 | 17.41 | 16.57 | 3,514,600 |
Dec 15, 2023 | 17.26 | 17.38 | 17.25 | 17.37 | 16.53 | 4,491,100 |
Dec 14, 2023 | 17.24 | 17.25 | 17.20 | 17.25 | 16.41 | 3,578,100 |
Dec 13, 2023 | 17.23 | 17.23 | 17.21 | 17.22 | 16.39 | 2,040,100 |
Dec 12, 2023 | 17.20 | 17.22 | 17.19 | 17.21 | 16.38 | 2,209,800 |
Dec 11, 2023 | 17.16 | 17.20 | 17.16 | 17.20 | 16.37 | 3,159,500 |
Dec 8, 2023 | 17.12 | 17.18 | 17.10 | 17.18 | 16.35 | 2,204,000 |
Dec 7, 2023 | 17.07 | 17.13 | 17.06 | 17.13 | 16.30 | 2,852,800 |
Dec 6, 2023 | 17.08 | 17.09 | 17.01 | 17.02 | 16.20 | 3,160,500 |
Dec 5, 2023 | 16.98 | 17.07 | 16.97 | 17.04 | 16.21 | 3,237,100 |
Dec 4, 2023 | 17.03 | 17.04 | 16.94 | 17.02 | 16.20 | 3,924,000 |
Dec 1, 2023 | 17.03 | 17.08 | 17.01 | 17.07 | 16.24 | 3,055,600 |
Nov 30, 2023 | 17.07 | 17.08 | 17.00 | 17.05 | 16.22 | 3,633,300 |
Nov 29, 2023 | 17.10 | 17.10 | 17.05 | 17.06 | 16.23 | 2,386,000 |
Nov 28, 2023 | 17.04 | 17.07 | 17.02 | 17.05 | 16.22 | 2,205,300 |
Nov 27, 2023 | 17.01 | 17.06 | 17.01 | 17.05 | 16.22 | 4,087,100 |
Nov 24, 2023 | 17.00 | 17.04 | 17.00 | 17.04 | 16.21 | 1,005,200 |
Nov 22, 2023 | 17.00 | 17.05 | 16.99 | 17.00 | 16.18 | 3,243,300 |
Nov 21, 2023 | 16.97 | 16.99 | 16.94 | 16.97 | 16.15 | 2,473,700 |
Nov 20, 2023 | 0.16 Dividend | |||||
Nov 20, 2023 | 16.94 | 17.01 | 16.93 | 17.00 | 16.18 | 3,127,700 |
Nov 17, 2023 | 17.11 | 17.11 | 17.00 | 17.09 | 16.11 | 5,074,500 |
Nov 16, 2023 | 17.05 | 17.09 | 17.04 | 17.08 | 16.10 | 2,924,000 |
Nov 15, 2023 | 17.07 | 17.07 | 17.04 | 17.05 | 16.07 | 2,232,900 |
Nov 14, 2023 | 17.09 | 17.09 | 17.03 | 17.05 | 16.07 | 3,929,200 |
Nov 13, 2023 | 17.04 | 17.05 | 17.02 | 17.04 | 16.06 | 1,876,800 |
Nov 10, 2023 | 17.03 | 17.03 | 17.00 | 17.02 | 16.04 | 1,841,200 |
Nov 9, 2023 | 17.03 | 17.03 | 17.00 | 17.01 | 16.03 | 2,058,800 |
Nov 8, 2023 | 17.00 | 17.02 | 16.99 | 17.00 | 16.02 | 1,873,700 |
Nov 7, 2023 | 16.97 | 17.00 | 16.97 | 17.00 | 16.02 | 1,724,400 |
Nov 6, 2023 | 16.97 | 16.98 | 16.96 | 16.97 | 16.00 | 2,103,900 |
Nov 3, 2023 | 16.93 | 16.97 | 16.92 | 16.96 | 15.99 | 2,916,500 |
Nov 2, 2023 | 16.88 | 16.91 | 16.85 | 16.89 | 15.92 | 3,599,800 |
Nov 1, 2023 | 16.64 | 16.79 | 16.63 | 16.77 | 15.81 | 5,861,900 |
Oct 31, 2023 | 16.55 | 16.61 | 16.45 | 16.61 | 15.66 | 3,827,400 |
Oct 30, 2023 | 16.48 | 16.57 | 16.44 | 16.54 | 15.59 | 4,290,700 |
Oct 27, 2023 | 16.42 | 16.50 | 16.33 | 16.39 | 15.45 | 4,509,200 |
Oct 26, 2023 | 16.47 | 16.50 | 16.25 | 16.30 | 15.36 | 5,880,400 |
Oct 25, 2023 | 16.66 | 16.68 | 16.48 | 16.50 | 15.55 | 4,451,000 |
Oct 24, 2023 | 16.69 | 16.72 | 16.62 | 16.70 | 15.74 | 3,914,100 |
Oct 23, 2023 | 0.17 Dividend | |||||
Oct 23, 2023 | 16.52 | 16.70 | 16.48 | 16.61 | 15.66 | 4,925,900 |
Oct 20, 2023 | 16.92 | 16.94 | 16.69 | 16.71 | 15.59 | 5,318,800 |
Oct 19, 2023 | 17.14 | 17.21 | 16.90 | 16.95 | 15.82 | 6,604,500 |
Oct 18, 2023 | 17.20 | 17.26 | 17.02 | 17.08 | 15.94 | 4,647,000 |
Oct 17, 2023 | 17.20 | 17.32 | 17.10 | 17.27 | 16.12 | 3,706,900 |
Oct 16, 2023 | 17.17 | 17.31 | 17.16 | 17.29 | 16.13 | 3,355,100 |
Oct 13, 2023 | 17.26 | 17.29 | 17.06 | 17.13 | 15.99 | 4,596,600 |
Oct 12, 2023 | 17.28 | 17.34 | 17.18 | 17.25 | 16.10 | 3,746,300 |
Oct 11, 2023 | 17.21 | 17.27 | 17.18 | 17.27 | 16.12 | 3,271,600 |
Oct 10, 2023 | 17.11 | 17.24 | 17.11 | 17.17 | 16.02 | 5,250,700 |
Oct 9, 2023 | 16.93 | 17.12 | 16.91 | 17.12 | 15.98 | 3,168,700 |
Oct 6, 2023 | 16.71 | 17.07 | 16.67 | 17.03 | 15.89 | 5,789,400 |
Oct 5, 2023 | 16.83 | 16.86 | 16.67 | 16.81 | 15.69 | 6,537,900 |
Oct 4, 2023 | 16.67 | 16.87 | 16.66 | 16.85 | 15.72 | 9,209,400 |
Oct 3, 2023 | 16.81 | 16.88 | 16.58 | 16.63 | 15.52 | 4,293,400 |
Oct 2, 2023 | 16.78 | 16.94 | 16.77 | 16.90 | 15.77 | 6,562,600 |
Sep 29, 2023 | 16.88 | 16.94 | 16.73 | 16.77 | 15.65 | 3,866,700 |
Sep 28, 2023 | 16.60 | 16.83 | 16.57 | 16.75 | 15.63 | 4,274,100 |
Sep 27, 2023 | 16.65 | 16.70 | 16.49 | 16.64 | 15.53 | 4,636,700 |
Sep 26, 2023 | 16.72 | 16.73 | 16.55 | 16.58 | 15.47 | 5,344,300 |
Sep 25, 2023 | 16.70 | 16.80 | 16.66 | 16.79 | 15.67 | 10,016,700 |
Sep 22, 2023 | 16.74 | 16.86 | 16.72 | 16.73 | 15.61 | 6,039,600 |
Sep 21, 2023 | 16.80 | 16.83 | 16.70 | 16.71 | 15.59 | 7,211,400 |
Sep 20, 2023 | 17.07 | 17.09 | 16.92 | 16.93 | 15.80 | 5,928,200 |
Sep 19, 2023 | 17.04 | 17.06 | 16.97 | 17.05 | 15.91 | 8,644,100 |
Sep 18, 2023 | 0.17 Dividend | |||||
Sep 18, 2023 | 17.05 | 17.09 | 17.03 | 17.06 | 15.92 | 8,073,300 |
Sep 15, 2023 | 17.48 | 17.49 | 17.21 | 17.24 | 15.93 | 8,232,300 |
Sep 14, 2023 | 17.50 | 17.51 | 17.49 | 17.51 | 16.18 | 5,490,200 |
Sep 13, 2023 | 17.50 | 17.50 | 17.49 | 17.50 | 16.17 | 2,518,600 |
Sep 12, 2023 | 17.49 | 17.50 | 17.48 | 17.50 | 16.17 | 1,804,600 |
Sep 11, 2023 | 17.50 | 17.51 | 17.48 | 17.50 | 16.17 | 2,348,900 |
Sep 8, 2023 | 17.48 | 17.50 | 17.47 | 17.48 | 16.15 | 2,133,300 |
Sep 7, 2023 | 17.44 | 17.48 | 17.43 | 17.48 | 16.15 | 2,332,600 |
Sep 6, 2023 | 17.46 | 17.48 | 17.46 | 17.48 | 16.15 | 1,788,200 |
Sep 5, 2023 | 17.45 | 17.48 | 17.44 | 17.47 | 16.14 | 2,040,700 |
Sep 1, 2023 | 17.50 | 17.50 | 17.46 | 17.48 | 16.15 | 1,769,800 |
Aug 31, 2023 | 17.46 | 17.48 | 17.45 | 17.47 | 16.14 | 1,822,900 |
Aug 30, 2023 | 17.44 | 17.46 | 17.43 | 17.46 | 16.13 | 2,563,900 |
Aug 29, 2023 | 17.37 | 17.43 | 17.36 | 17.43 | 16.10 | 3,280,600 |
Aug 28, 2023 | 17.32 | 17.36 | 17.31 | 17.36 | 16.04 | 5,556,900 |
Aug 25, 2023 | 17.25 | 17.32 | 17.18 | 17.30 | 15.98 | 5,131,600 |
Aug 24, 2023 | 17.36 | 17.37 | 17.22 | 17.23 | 15.92 | 3,340,200 |
Aug 23, 2023 | 17.26 | 17.33 | 17.24 | 17.32 | 16.00 | 2,564,800 |
Aug 22, 2023 | 17.29 | 17.30 | 17.22 | 17.25 | 15.94 | 6,638,400 |
Aug 21, 2023 | 0.17 Dividend | |||||
Aug 21, 2023 | 17.19 | 17.26 | 17.16 | 17.26 | 15.95 | 3,651,600 |
Aug 18, 2023 | 17.17 | 17.32 | 17.14 | 17.30 | 15.82 | 5,748,100 |
Aug 17, 2023 | 17.65 | 17.65 | 17.32 | 17.36 | 15.88 | 6,420,100 |
Aug 16, 2023 | 17.71 | 17.76 | 17.51 | 17.52 | 16.02 | 7,534,700 |
Aug 15, 2023 | 17.83 | 17.88 | 17.69 | 17.73 | 16.22 | 5,031,300 |
Aug 14, 2023 | 17.68 | 17.89 | 17.63 | 17.88 | 16.35 | 4,588,100 |
Aug 11, 2023 | 17.69 | 17.76 | 17.63 | 17.70 | 16.19 | 5,817,200 |
Aug 10, 2023 | 17.84 | 17.97 | 17.72 | 17.78 | 16.26 | 4,180,100 |
Aug 9, 2023 | 17.91 | 17.91 | 17.71 | 17.74 | 16.23 | 4,438,700 |
Aug 8, 2023 | 17.90 | 17.90 | 17.76 | 17.89 | 16.36 | 5,567,500 |
Aug 7, 2023 | 17.89 | 17.96 | 17.84 | 17.95 | 16.42 | 5,480,200 |
Aug 4, 2023 | 17.90 | 18.00 | 17.83 | 17.84 | 16.32 | 3,965,300 |
Aug 3, 2023 | 17.82 | 17.92 | 17.80 | 17.87 | 16.34 | 6,709,500 |
Aug 2, 2023 | 17.97 | 17.97 | 17.83 | 17.88 | 16.35 | 8,557,000 |
Aug 1, 2023 | 18.02 | 18.05 | 18.01 | 18.05 | 16.51 | 3,066,100 |
Jul 31, 2023 | 18.02 | 18.05 | 18.02 | 18.03 | 16.49 | 2,496,800 |
Jul 28, 2023 | 17.98 | 18.03 | 17.97 | 18.02 | 16.49 | 4,056,600 |
Jul 27, 2023 | 17.98 | 18.03 | 17.84 | 17.89 | 16.36 | 7,949,300 |
Jul 26, 2023 | 17.87 | 17.93 | 17.84 | 17.91 | 16.38 | 5,838,900 |
Jul 25, 2023 | 17.87 | 17.93 | 17.82 | 17.92 | 16.39 | 4,205,800 |
Jul 24, 2023 | 0.18 Dividend | |||||
Jul 24, 2023 | 17.86 | 17.87 | 17.80 | 17.86 | 16.33 | 6,873,600 |
Jul 21, 2023 | 18.11 | 18.16 | 17.99 | 18.01 | 16.31 | 6,596,400 |
Jul 20, 2023 | 18.05 | 18.07 | 17.96 | 18.01 | 16.31 | 7,533,800 |
Jul 19, 2023 | 18.07 | 18.07 | 18.05 | 18.05 | 16.34 | 3,333,900 |
Jul 18, 2023 | 18.05 | 18.05 | 18.04 | 18.05 | 16.34 | 2,883,500 |
Jul 17, 2023 | 18.04 | 18.05 | 18.02 | 18.05 | 16.34 | 2,694,700 |
Jul 14, 2023 | 18.02 | 18.03 | 18.01 | 18.02 | 16.32 | 2,434,500 |
Jul 13, 2023 | 17.98 | 18.02 | 17.96 | 18.00 | 16.30 | 2,989,900 |
Jul 12, 2023 | 17.88 | 17.93 | 17.86 | 17.93 | 16.24 | 3,728,000 |
Jul 11, 2023 | 17.77 | 17.80 | 17.68 | 17.78 | 16.10 | 4,642,700 |
Jul 10, 2023 | 17.71 | 17.74 | 17.63 | 17.74 | 16.06 | 7,570,100 |
Jul 7, 2023 | 17.70 | 17.81 | 17.70 | 17.72 | 16.04 | 2,533,700 |
Jul 6, 2023 | 17.72 | 17.75 | 17.64 | 17.72 | 16.04 | 4,316,200 |
Jul 5, 2023 | 17.76 | 17.81 | 17.73 | 17.79 | 16.11 | 3,147,900 |
Jul 3, 2023 | 17.75 | 17.78 | 17.75 | 17.77 | 16.09 | 1,512,100 |
Jun 30, 2023 | 17.66 | 17.76 | 17.66 | 17.75 | 16.07 | 3,402,200 |
Jun 29, 2023 | 17.60 | 17.60 | 17.52 | 17.57 | 15.91 | 4,051,400 |
Jun 28, 2023 | 17.53 | 17.63 | 17.51 | 17.58 | 15.92 | 4,848,700 |
Jun 27, 2023 | 17.39 | 17.60 | 17.38 | 17.56 | 15.90 | 14,760,000 |
Jun 26, 2023 | 17.48 | 17.57 | 17.34 | 17.35 | 15.71 | 8,375,000 |
Jun 23, 2023 | 17.47 | 17.56 | 17.44 | 17.48 | 15.83 | 4,804,300 |
Jun 22, 2023 | 17.43 | 17.60 | 17.41 | 17.60 | 15.94 | 6,511,000 |
Jun 21, 2023 | 17.55 | 17.56 | 17.42 | 17.46 | 15.81 | 7,411,300 |
Jun 20, 2023 | 0.18 Dividend | |||||
Jun 20, 2023 | 17.58 | 17.60 | 17.46 | 17.57 | 15.91 | 8,764,100 |
Jun 16, 2023 | 17.87 | 17.89 | 17.74 | 17.75 | 15.91 | 6,625,300 |
Jun 15, 2023 | 17.81 | 17.84 | 17.77 | 17.78 | 15.94 | 4,457,200 |
Jun 14, 2023 | 17.80 | 17.82 | 17.79 | 17.80 | 15.96 | 10,682,200 |
Jun 13, 2023 | 17.80 | 17.80 | 17.78 | 17.79 | 15.95 | 4,447,000 |
Jun 12, 2023 | 17.80 | 17.80 | 17.78 | 17.79 | 15.95 | 3,249,900 |
Jun 9, 2023 | 17.78 | 17.78 | 17.77 | 17.78 | 15.94 | 2,562,400 |
Jun 8, 2023 | 17.74 | 17.77 | 17.74 | 17.77 | 15.93 | 2,364,200 |
Jun 7, 2023 | 17.77 | 17.77 | 17.72 | 17.73 | 15.89 | 3,235,200 |
Jun 6, 2023 | 17.77 | 17.77 | 17.73 | 17.76 | 15.92 | 2,607,400 |
Jun 5, 2023 | 17.76 | 17.76 | 17.73 | 17.76 | 15.92 | 3,500,300 |
Jun 2, 2023 | 17.74 | 17.74 | 17.70 | 17.74 | 15.90 | 3,846,200 |
Jun 1, 2023 | 17.67 | 17.71 | 17.64 | 17.69 | 15.86 | 4,116,300 |
May 31, 2023 | 17.62 | 17.66 | 17.61 | 17.64 | 15.81 | 2,815,100 |
May 30, 2023 | 17.64 | 17.67 | 17.61 | 17.63 | 15.80 | 4,332,700 |
May 26, 2023 | 17.50 | 17.62 | 17.48 | 17.60 | 15.78 | 5,740,600 |
May 25, 2023 | 17.39 | 17.50 | 17.38 | 17.47 | 15.66 | 5,463,300 |
May 24, 2023 | 17.28 | 17.30 | 17.19 | 17.26 | 15.47 | 4,429,200 |
May 23, 2023 | 17.41 | 17.42 | 17.31 | 17.33 | 15.54 | 3,615,600 |
May 22, 2023 | 0.17 Dividend | |||||
May 22, 2023 | 17.43 | 17.47 | 17.41 | 17.44 | 15.63 | 5,039,400 |
May 19, 2023 | 17.65 | 17.67 | 17.55 | 17.57 | 15.60 | 7,461,200 |
May 18, 2023 | 17.54 | 17.63 | 17.53 | 17.63 | 15.65 | 3,211,100 |
May 17, 2023 | 17.53 | 17.54 | 17.52 | 17.53 | 15.56 | 3,221,200 |
May 16, 2023 | 17.52 | 17.52 | 17.48 | 17.52 | 15.56 | 2,278,200 |
May 15, 2023 | 17.51 | 17.52 | 17.49 | 17.52 | 15.56 | 2,665,000 |
May 12, 2023 | 17.50 | 17.50 | 17.47 | 17.50 | 15.54 | 2,548,000 |
May 11, 2023 | 17.48 | 17.50 | 17.47 | 17.49 | 15.53 | 1,940,800 |
May 10, 2023 | 17.44 | 17.48 | 17.43 | 17.47 | 15.51 | 2,585,800 |
May 9, 2023 | 17.42 | 17.43 | 17.40 | 17.41 | 15.46 | 1,437,800 |
May 8, 2023 | 17.40 | 17.43 | 17.39 | 17.43 | 15.48 | 2,183,300 |
May 5, 2023 | 17.29 | 17.40 | 17.27 | 17.40 | 15.45 | 2,438,800 |
May 4, 2023 | 17.26 | 17.27 | 17.18 | 17.21 | 15.28 | 6,421,800 |
May 3, 2023 | 17.30 | 17.33 | 17.23 | 17.25 | 15.32 | 4,880,100 |
May 2, 2023 | 17.31 | 17.34 | 17.21 | 17.27 | 15.33 | 6,336,800 |
May 1, 2023 | 17.29 | 17.34 | 17.28 | 17.33 | 15.39 | 2,363,400 |
Apr 28, 2023 | 17.22 | 17.30 | 17.22 | 17.29 | 15.35 | 4,206,600 |
Apr 27, 2023 | 17.11 | 17.25 | 17.09 | 17.25 | 15.32 | 3,586,400 |
Apr 26, 2023 | 17.05 | 17.11 | 16.99 | 17.02 | 15.11 | 4,271,000 |
Apr 25, 2023 | 17.10 | 17.10 | 16.93 | 16.93 | 15.03 | 4,793,300 |
Apr 24, 2023 | 0.17 Dividend | |||||
Apr 24, 2023 | 17.12 | 17.16 | 17.06 | 17.13 | 15.20 | 5,361,600 |
Related Tickers
CQQQ Invesco China Technology ETF
32.74
+2.60%
BOUT Innovator IBD Breakout Opportunities ETF
33.64
+0.08%
BFOR Barron's 400 ETF
65.48
+0.32%
XSD SPDR S&P Semiconductor ETF
213.63
+1.39%
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%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
45.12
0.00%
DWAT Arrow DWA Tactical: Macro ETF
10.46
-0.49%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
FTXL First Trust Nasdaq Semiconductor ETF
83.44
+1.09%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
0.00%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.57
-0.43%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
PSR Invesco Active U.S. Real Estate Fund
81.31
-0.67%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
SOXX iShares Semiconductor ETF
207.26
+0.68%
TUR iShares MSCI Turkey ETF
38.53
+0.66%
IYK iShares US Consumer Staples ETF
66.97
+0.64%
SPVM Invesco S&P 500 Value with Momentum ETF
54.45
0.00%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.63
+0.56%
IDX VanEck Indonesia Index ETF
15.84
+0.57%
XLY Consumer Discretionary Select Sector SPDR Fund
173.43
+0.52%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.44
0.00%
FLTW Franklin FTSE Taiwan ETF
41.62
+0.48%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.98
+0.49%
REZ iShares Residential and Multisector Real Estate ETF
70.35
+0.46%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.91
+0.45%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.57
+0.43%
CEW WisdomTree Emerging Currency Strategy Fund
17.69
+0.42%
UTES Virtus Reaves Utilities ETF
48.87
+0.42%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.87
+0.41%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.68
-0.60%
PSET Principal Quality ETF
64.59
+0.40%
FLJH Franklin FTSE Japan Hedged ETF
30.68
+0.36%
DXJ WisdomTree Japan Hedged Equity Fund
106.87
+0.39%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.80
+0.32%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.70
+0.30%
NACP Impact Shares NAACP Minority Empowerment ETF
36.98
-0.06%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.28%
TRTY Cambria Trinity ETF
25.55
0.00%
VPU Vanguard Utilities Index Fund ETF Shares
144.16
+0.27%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.78
+0.29%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
XLU Utilities Select Sector SPDR Fund
66.50
+0.24%
EWM iShares MSCI Malaysia ETF
22.08
+0.23%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.21%
CNXT VanEck ChiNext ETF
22.37
+0.21%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.11
+0.21%
BBJP JPMorgan BetaBuilders Japan ETF
55.46
+0.17%
FUTY Fidelity MSCI Utilities Index ETF
42.86
+0.19%
IXN iShares Global Tech ETF
70.64
+0.18%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.99
+0.18%
COM Direxion Auspice Broad Commodity Strategy ETF
29.24
+0.17%
XLRE The Real Estate Select Sector SPDR Fund
36.57
+0.19%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.15
+0.06%
NURE Nuveen Short-Term REIT ETF
29.74
+0.16%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.33
+0.15%
QTUM Defiance Quantum ETF
56.92
+0.14%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.19
0.00%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.47
+0.13%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.22
+0.12%
IAU iShares Gold Trust
43.94
+0.07%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.61
+0.73%
SCHD Schwab U.S. Dividend Equity ETF
77.87
+0.13%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.81
+0.09%
FSMB First Trust Short Duration Managed Municipal ETF
19.73
+0.10%
XLK Technology Select Sector SPDR Fund
197.29
+0.08%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.42
+0.09%
FIVG Defiance 5G Next Gen Connectivity ETF
36.43
+0.05%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.72
+0.08%
DVY iShares Select Dividend ETF
120.32
+0.08%
EWT iShares MSCI Taiwan ETF
46.33
+0.04%
PSI Invesco Semiconductors ETF
52.13
+0.07%
ICF iShares Cohen & Steers REIT ETF
53.85
+0.09%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.38
+0.05%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
117.85
+0.04%
EPU iShares MSCI Peru ETF
39.65
+0.04%
FCAL First Trust California Municipal High Income ETF
49.16
+0.04%
GLD SPDR Gold Shares
215.05
+0.00%
ICSH BlackRock Ultra Short-Term Bond ETF
50.47
+0.02%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.33
+0.03%
GSY Invesco Ultra Short Duration ETF
49.80
+0.02%
CMBS iShares CMBS ETF
46.12
+0.02%
OPER ClearShares Ultra-Short Maturity ETF
100.49
+0.02%
ESGS Columbia U.S. ESG Equity Income ETF
43.37
+0.08%
SDOG ALPS Sector Dividend Dogs ETF
52.45
+0.02%
HSRT Hartford AAA CLO ETF
39.09
+0.01%
SDY SPDR S&P Dividend ETF
128.08
+0.01%
QQQ Invesco QQQ Trust
425.04
-0.01%
FLBL Franklin Senior Loan ETF
24.40
+0.00%
CNYA iShares MSCI China A ETF
25.86
+0.02%
RAVI FlexShares Ultra-Short Income Fund
75.37
0.00%
JPST JPMorgan Ultra-Short Income ETF
50.38
0.00%
FLTR VanEck IG Floating Rate ETF
25.45
0.00%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.46
-0.00%
NEAR BlackRock Short Duration Bond ETF
50.08
-0.00%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.39
-0.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
-0.00%
PULS PGIM Ultra Short Bond ETF
49.65
-0.01%