NYSEArca - Nasdaq Real Time Price • USD
ALPS REIT Dividend Dogs ETF (RDOG)
As of April 22 at 2:16 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 22, 2024 | 34.86 | 35.41 | 35.14 | 35.38 | 35.38 | 935 |
Apr 19, 2024 | 34.77 | 34.87 | 34.72 | 34.86 | 34.86 | 1,100 |
Apr 18, 2024 | 34.46 | 34.52 | 34.46 | 34.52 | 34.52 | 400 |
Apr 17, 2024 | 34.67 | 34.67 | 34.59 | 34.59 | 34.59 | 400 |
Apr 16, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 100 |
Apr 15, 2024 | 35.56 | 35.56 | 35.26 | 35.26 | 35.26 | 200 |
Apr 12, 2024 | 35.71 | 35.71 | 35.50 | 35.56 | 35.56 | 700 |
Apr 11, 2024 | 35.69 | 36.18 | 35.69 | 36.01 | 36.01 | 1,500 |
Apr 10, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | 100 |
Apr 9, 2024 | 36.57 | 37.01 | 36.57 | 37.01 | 37.01 | 500 |
Apr 8, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 200 |
Apr 5, 2024 | 35.47 | 35.64 | 35.47 | 35.64 | 35.64 | 400 |
Apr 4, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 200 |
Apr 3, 2024 | 35.59 | 35.64 | 35.57 | 35.62 | 35.62 | 600 |
Apr 2, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 100 |
Apr 1, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 200 |
Mar 28, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 200 |
Mar 27, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 300 |
Mar 26, 2024 | 36.03 | 36.03 | 35.43 | 35.43 | 35.43 | 1,100 |
Mar 25, 2024 | 35.86 | 35.86 | 35.69 | 35.69 | 35.69 | 1,900 |
Mar 22, 2024 | 36.70 | 36.70 | 35.71 | 35.71 | 35.71 | 800 |
Mar 21, 2024 | 0.57 Dividend | |||||
Mar 21, 2024 | 36.45 | 36.47 | 36.29 | 36.42 | 36.42 | 1,800 |
Mar 20, 2024 | 36.00 | 36.53 | 35.54 | 36.53 | 35.96 | 1,300 |
Mar 19, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 35.49 | 100 |
Mar 18, 2024 | 35.89 | 35.89 | 35.87 | 35.87 | 35.31 | 1,500 |
Mar 15, 2024 | 35.85 | 35.98 | 35.72 | 35.97 | 35.41 | 1,800 |
Mar 14, 2024 | 35.83 | 35.88 | 35.76 | 35.88 | 35.32 | 700 |
Mar 13, 2024 | 36.73 | 36.73 | 36.51 | 36.51 | 35.94 | 400 |
Mar 12, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.02 | 100 |
Mar 11, 2024 | 36.52 | 36.64 | 36.52 | 36.64 | 36.07 | 1,500 |
Mar 8, 2024 | 36.74 | 36.78 | 36.68 | 36.76 | 36.19 | 2,200 |
Mar 7, 2024 | 36.30 | 36.46 | 36.24 | 36.46 | 35.89 | 6,600 |
Mar 6, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 35.84 | 200 |
Mar 5, 2024 | 36.40 | 36.47 | 36.07 | 36.11 | 35.55 | 3,000 |
Mar 4, 2024 | 36.49 | 36.49 | 36.39 | 36.39 | 35.83 | 300 |
Mar 1, 2024 | 35.83 | 36.22 | 35.83 | 36.22 | 35.66 | 400 |
Feb 29, 2024 | 35.83 | 35.85 | 35.83 | 35.84 | 35.28 | 900 |
Feb 28, 2024 | 35.11 | 35.49 | 35.11 | 35.49 | 34.94 | 900 |
Feb 27, 2024 | 35.45 | 35.45 | 35.43 | 35.43 | 34.88 | 500 |
Feb 26, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 34.75 | 200 |
Feb 23, 2024 | 35.89 | 35.89 | 35.77 | 35.77 | 35.21 | 700 |
Feb 22, 2024 | 35.76 | 35.84 | 35.76 | 35.84 | 35.28 | 1,300 |
Feb 21, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.19 | 200 |
Feb 20, 2024 | 35.70 | 35.70 | 35.47 | 35.47 | 34.92 | 300 |
Feb 16, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.23 | 200 |
Feb 15, 2024 | 35.82 | 36.13 | 35.79 | 36.13 | 35.57 | 2,000 |
Feb 14, 2024 | 35.08 | 35.26 | 35.03 | 35.16 | 34.61 | 1,000 |
Feb 13, 2024 | 35.06 | 35.06 | 34.79 | 34.79 | 34.25 | 2,600 |
Feb 12, 2024 | 36.13 | 36.19 | 36.13 | 36.19 | 35.63 | 900 |
Feb 9, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.25 | 100 |
Feb 8, 2024 | 35.48 | 35.64 | 35.48 | 35.64 | 35.09 | 1,000 |
Feb 7, 2024 | 35.31 | 35.31 | 35.21 | 35.21 | 34.66 | 400 |
Feb 6, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 34.95 | 100 |
Feb 5, 2024 | 35.00 | 35.26 | 34.97 | 35.22 | 34.67 | 2,800 |
Feb 2, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.30 | 100 |
Feb 1, 2024 | 35.63 | 36.36 | 35.54 | 36.36 | 35.80 | 1,900 |
Jan 31, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.39 | 100 |
Jan 30, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.09 | 200 |
Jan 29, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 36.51 | 400 |
Jan 26, 2024 | 37.17 | 37.17 | 36.81 | 36.88 | 36.31 | 1,300 |
Jan 25, 2024 | 36.79 | 36.87 | 36.79 | 36.87 | 36.30 | 800 |
Jan 24, 2024 | 36.55 | 36.55 | 36.35 | 36.35 | 35.79 | 700 |
Jan 23, 2024 | 37.29 | 37.29 | 36.76 | 36.85 | 36.28 | 700 |
Jan 22, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 36.59 | 100 |
Jan 19, 2024 | 36.11 | 36.76 | 36.07 | 36.76 | 36.19 | 800 |
Jan 18, 2024 | 36.36 | 36.41 | 36.15 | 36.15 | 35.59 | 600 |
Jan 17, 2024 | 36.75 | 36.75 | 36.42 | 36.42 | 35.85 | 1,100 |
Jan 16, 2024 | 37.29 | 37.34 | 37.17 | 37.17 | 36.59 | 1,300 |
Jan 12, 2024 | 37.67 | 37.76 | 37.65 | 37.65 | 37.07 | 2,200 |
Jan 11, 2024 | 37.39 | 37.52 | 37.39 | 37.52 | 36.94 | 800 |
Jan 10, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 37.48 | 100 |
Jan 9, 2024 | 37.98 | 38.01 | 37.98 | 38.01 | 37.42 | 600 |
Jan 8, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 37.77 | 200 |
Jan 5, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.29 | 100 |
Jan 4, 2024 | 38.00 | 38.19 | 38.00 | 38.17 | 37.58 | 1,200 |
Jan 3, 2024 | 38.61 | 38.61 | 38.11 | 38.11 | 37.52 | 500 |
Jan 2, 2024 | 38.88 | 38.97 | 38.88 | 38.97 | 38.37 | 400 |
Dec 29, 2023 | 38.77 | 38.77 | 38.65 | 38.65 | 38.05 | 500 |
Dec 28, 2023 | 39.02 | 39.29 | 39.02 | 39.29 | 38.68 | 2,200 |
Dec 27, 2023 | 39.18 | 39.18 | 39.00 | 39.01 | 38.40 | 800 |
Dec 26, 2023 | 38.84 | 38.99 | 38.69 | 38.94 | 38.34 | 1,800 |
Dec 22, 2023 | 38.67 | 38.67 | 38.46 | 38.46 | 37.86 | 1,300 |
Dec 21, 2023 | 0.74 Dividend | |||||
Dec 21, 2023 | 38.42 | 38.44 | 37.94 | 38.26 | 37.67 | 2,000 |
Dec 20, 2023 | 39.24 | 39.24 | 38.78 | 38.78 | 37.45 | 200 |
Dec 19, 2023 | 39.12 | 39.16 | 39.12 | 39.12 | 37.78 | 900 |
Dec 18, 2023 | 38.75 | 38.75 | 38.75 | 38.75 | 37.42 | 100 |
Dec 15, 2023 | 39.32 | 39.32 | 38.95 | 39.19 | 37.85 | 3,800 |
Dec 14, 2023 | 39.70 | 39.74 | 39.70 | 39.74 | 38.38 | 300 |
Dec 13, 2023 | 38.62 | 38.62 | 38.62 | 38.62 | 37.30 | 100 |
Dec 12, 2023 | 36.91 | 37.26 | 36.91 | 37.10 | 35.83 | 2,700 |
Dec 11, 2023 | 37.27 | 37.27 | 37.23 | 37.23 | 35.95 | 1,200 |
Dec 8, 2023 | 37.29 | 37.29 | 37.29 | 37.29 | 36.01 | 100 |
Dec 7, 2023 | 37.36 | 37.36 | 37.36 | 37.36 | 36.08 | 100 |
Dec 6, 2023 | 37.07 | 37.07 | 37.07 | 37.07 | 35.80 | 100 |
Dec 5, 2023 | 37.16 | 37.16 | 37.16 | 37.16 | 35.89 | 100 |
Dec 4, 2023 | 37.03 | 37.53 | 37.03 | 37.53 | 36.24 | 300 |
Dec 1, 2023 | 37.02 | 37.02 | 37.02 | 37.02 | 35.75 | 100 |
Nov 30, 2023 | 35.65 | 35.85 | 35.65 | 35.85 | 34.62 | 500 |
Nov 29, 2023 | 35.80 | 35.80 | 35.68 | 35.72 | 34.50 | 900 |
Nov 28, 2023 | 35.12 | 35.42 | 35.12 | 35.42 | 34.21 | 600 |
Nov 27, 2023 | 35.00 | 35.11 | 35.00 | 35.11 | 33.91 | 100 |
Nov 24, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 33.80 | 1,800 |
Nov 22, 2023 | 34.80 | 34.81 | 34.76 | 34.81 | 33.62 | 900 |
Nov 21, 2023 | 34.62 | 34.62 | 34.62 | 34.62 | 33.43 | 100 |
Nov 20, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 33.80 | 100 |
Nov 17, 2023 | 34.85 | 34.85 | 34.85 | 34.85 | 33.66 | 200 |
Nov 16, 2023 | 35.18 | 35.18 | 34.71 | 34.71 | 33.52 | 300 |
Nov 15, 2023 | 35.00 | 35.11 | 35.00 | 35.11 | 33.91 | 300 |
Nov 14, 2023 | 35.03 | 35.03 | 35.03 | 35.03 | 33.83 | 100 |
Nov 13, 2023 | 32.98 | 32.98 | 32.98 | 32.98 | 31.85 | - |
Nov 10, 2023 | 32.82 | 33.32 | 32.81 | 33.32 | 32.18 | 1,000 |
Nov 9, 2023 | 33.49 | 33.49 | 32.90 | 32.97 | 31.84 | 1,900 |
Nov 8, 2023 | 33.64 | 33.64 | 33.64 | 33.64 | 32.49 | 400 |
Nov 7, 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 32.64 | 200 |
Nov 6, 2023 | 34.23 | 34.23 | 34.23 | 34.23 | 33.06 | 100 |
Nov 3, 2023 | 34.14 | 34.73 | 34.14 | 34.62 | 33.43 | 1,500 |
Nov 2, 2023 | 33.66 | 33.72 | 33.66 | 33.72 | 32.56 | 600 |
Nov 1, 2023 | 32.22 | 32.23 | 32.20 | 32.23 | 31.13 | 1,300 |
Oct 31, 2023 | 31.69 | 32.09 | 31.69 | 32.09 | 30.99 | 1,700 |
Oct 30, 2023 | 31.76 | 31.76 | 31.15 | 31.49 | 30.41 | 3,300 |
Oct 27, 2023 | 31.15 | 31.15 | 31.13 | 31.14 | 30.07 | 600 |
Oct 26, 2023 | 31.92 | 31.92 | 31.92 | 31.92 | 30.83 | 100 |
Oct 25, 2023 | 31.51 | 31.51 | 31.51 | 31.51 | 30.43 | 100 |
Oct 24, 2023 | 31.90 | 32.07 | 31.90 | 32.07 | 30.97 | 800 |
Oct 23, 2023 | 31.91 | 31.91 | 31.64 | 31.64 | 30.56 | 300 |
Oct 20, 2023 | 32.28 | 32.28 | 31.97 | 31.97 | 30.87 | 700 |
Oct 19, 2023 | 32.19 | 32.19 | 32.19 | 32.19 | 31.09 | 200 |
Oct 18, 2023 | 33.01 | 33.01 | 32.97 | 32.97 | 31.84 | 100 |
Oct 17, 2023 | 33.67 | 33.67 | 33.67 | 33.67 | 32.52 | 1,800 |
Oct 16, 2023 | 32.94 | 33.40 | 32.94 | 33.32 | 32.18 | 1,300 |
Oct 13, 2023 | 32.77 | 32.77 | 32.66 | 32.71 | 31.59 | 1,500 |
Oct 12, 2023 | 33.11 | 33.11 | 32.88 | 33.00 | 31.87 | 600 |
Oct 11, 2023 | 33.42 | 33.43 | 33.10 | 33.43 | 32.28 | 2,800 |
Oct 10, 2023 | 33.16 | 33.20 | 32.96 | 33.00 | 31.87 | 1,900 |
Oct 9, 2023 | 32.63 | 32.83 | 32.63 | 32.83 | 31.71 | 2,400 |
Oct 6, 2023 | 32.37 | 32.37 | 32.37 | 32.37 | 31.26 | 200 |
Oct 5, 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 31.29 | - |
Oct 4, 2023 | 31.87 | 32.32 | 31.87 | 32.32 | 31.21 | 600 |
Oct 3, 2023 | 31.75 | 31.88 | 31.75 | 31.88 | 30.79 | 600 |
Oct 2, 2023 | 32.75 | 32.75 | 32.75 | 32.75 | 31.63 | 200 |
Sep 29, 2023 | 33.41 | 33.45 | 33.41 | 33.45 | 32.30 | 300 |
Sep 28, 2023 | 33.00 | 33.42 | 33.00 | 33.42 | 32.28 | 800 |
Sep 27, 2023 | 33.55 | 33.55 | 32.91 | 32.91 | 31.78 | 1,900 |
Sep 26, 2023 | 33.77 | 33.77 | 33.17 | 33.17 | 32.03 | 800 |
Sep 25, 2023 | 33.47 | 33.83 | 33.47 | 33.79 | 32.63 | 900 |
Sep 22, 2023 | 34.31 | 34.31 | 33.89 | 33.89 | 32.73 | 500 |
Sep 21, 2023 | 0.70 Dividend | |||||
Sep 21, 2023 | 34.08 | 34.10 | 34.05 | 34.10 | 32.93 | 3,400 |
Sep 20, 2023 | 36.52 | 36.52 | 36.04 | 36.04 | 34.13 | 400 |
Sep 19, 2023 | 36.08 | 36.08 | 36.08 | 36.08 | 34.16 | 100 |
Sep 18, 2023 | 36.72 | 36.72 | 36.11 | 36.11 | 34.19 | 900 |
Sep 15, 2023 | 36.64 | 36.64 | 36.64 | 36.64 | 34.69 | 100 |
Sep 14, 2023 | 36.84 | 36.84 | 36.84 | 36.84 | 34.88 | 100 |
Sep 13, 2023 | 35.95 | 35.95 | 35.95 | 35.95 | 34.04 | 100 |
Sep 12, 2023 | 36.46 | 36.46 | 36.46 | 36.46 | 34.52 | 100 |
Sep 11, 2023 | 36.56 | 36.59 | 36.51 | 36.51 | 34.57 | 900 |
Sep 8, 2023 | 36.61 | 36.61 | 36.61 | 36.61 | 34.67 | 100 |
Sep 7, 2023 | 36.35 | 36.52 | 36.35 | 36.52 | 34.58 | 200 |
Sep 6, 2023 | 36.56 | 36.56 | 36.56 | 36.56 | 34.62 | 100 |
Sep 5, 2023 | 36.54 | 36.76 | 36.34 | 36.47 | 34.53 | 1,400 |
Sep 1, 2023 | 36.96 | 36.96 | 36.91 | 36.96 | 35.00 | 1,400 |
Aug 31, 2023 | 36.94 | 36.94 | 36.93 | 36.94 | 34.98 | 700 |
Aug 30, 2023 | 36.74 | 37.13 | 36.74 | 37.13 | 35.16 | 1,000 |
Aug 29, 2023 | 36.76 | 36.85 | 36.76 | 36.85 | 34.89 | 600 |
Aug 28, 2023 | 35.71 | 36.20 | 35.71 | 36.20 | 34.28 | 1,600 |
Aug 25, 2023 | 35.59 | 35.59 | 35.59 | 35.59 | 33.70 | 100 |
Aug 24, 2023 | 35.65 | 35.65 | 35.34 | 35.61 | 33.72 | 1,500 |
Aug 23, 2023 | 35.77 | 35.80 | 35.75 | 35.80 | 33.90 | 1,300 |
Aug 22, 2023 | 35.07 | 35.07 | 35.07 | 35.07 | 33.21 | 200 |
Aug 21, 2023 | 35.00 | 35.03 | 35.00 | 35.03 | 33.17 | 300 |
Aug 18, 2023 | 35.23 | 35.30 | 35.23 | 35.27 | 33.40 | 1,000 |
Aug 17, 2023 | 35.69 | 35.69 | 35.35 | 35.35 | 33.47 | 700 |
Aug 16, 2023 | 35.89 | 35.95 | 35.64 | 35.64 | 33.75 | 300 |
Aug 15, 2023 | 36.30 | 36.30 | 35.98 | 35.98 | 34.07 | 400 |
Aug 14, 2023 | 36.11 | 36.48 | 36.11 | 36.48 | 34.54 | 1,300 |
Aug 11, 2023 | 36.92 | 36.92 | 36.92 | 36.92 | 34.96 | 100 |
Aug 10, 2023 | 36.84 | 36.84 | 36.84 | 36.84 | 34.88 | 100 |
Aug 9, 2023 | 36.84 | 36.96 | 36.84 | 36.96 | 35.00 | 1,500 |
Aug 8, 2023 | 37.12 | 37.12 | 37.12 | 37.12 | 35.15 | 100 |
Aug 7, 2023 | 37.26 | 37.64 | 37.26 | 37.64 | 35.64 | 1,500 |
Aug 4, 2023 | 37.18 | 37.18 | 36.86 | 36.86 | 34.90 | 500 |
Aug 3, 2023 | 36.49 | 36.85 | 36.49 | 36.85 | 34.89 | 300 |
Aug 2, 2023 | 37.28 | 37.28 | 37.28 | 37.28 | 35.30 | 100 |
Aug 1, 2023 | 37.32 | 37.54 | 37.26 | 37.54 | 35.55 | 1,300 |
Jul 31, 2023 | 37.69 | 37.71 | 37.63 | 37.71 | 35.71 | 1,400 |
Jul 28, 2023 | 37.45 | 37.45 | 37.45 | 37.45 | 35.46 | 100 |
Jul 27, 2023 | 37.06 | 37.12 | 37.06 | 37.12 | 35.15 | 300 |
Jul 26, 2023 | 37.92 | 37.92 | 37.92 | 37.92 | 35.91 | 100 |
Jul 25, 2023 | 37.77 | 37.77 | 37.52 | 37.52 | 35.53 | 300 |
Jul 24, 2023 | 37.95 | 37.95 | 37.95 | 37.95 | 35.94 | 100 |
Jul 21, 2023 | 37.80 | 37.80 | 37.63 | 37.63 | 35.63 | 400 |
Jul 20, 2023 | 37.89 | 37.89 | 37.47 | 37.65 | 35.65 | 1,900 |
Jul 19, 2023 | 37.92 | 38.05 | 37.92 | 38.05 | 36.03 | 1,100 |
Jul 18, 2023 | 37.31 | 37.31 | 37.31 | 37.31 | 35.33 | 100 |
Jul 17, 2023 | 37.28 | 37.28 | 37.07 | 37.07 | 35.10 | 300 |
Jul 14, 2023 | 37.15 | 37.31 | 37.15 | 37.31 | 35.33 | 200 |
Jul 13, 2023 | 37.45 | 37.54 | 37.43 | 37.54 | 35.55 | 900 |
Jul 12, 2023 | 37.59 | 37.60 | 37.37 | 37.37 | 35.39 | 3,100 |
Jul 11, 2023 | 37.26 | 37.26 | 37.26 | 37.26 | 35.28 | 200 |
Jul 10, 2023 | 36.43 | 36.61 | 36.43 | 36.61 | 34.67 | 800 |
Jul 7, 2023 | 35.82 | 36.40 | 35.82 | 36.40 | 34.47 | 1,500 |
Jul 6, 2023 | 35.50 | 36.08 | 35.50 | 36.08 | 34.16 | 600 |
Jul 5, 2023 | 36.50 | 36.64 | 36.47 | 36.47 | 34.53 | 300 |
Jul 3, 2023 | 36.48 | 36.48 | 36.48 | 36.48 | 34.54 | 100 |
Jun 30, 2023 | 36.26 | 36.26 | 35.57 | 35.82 | 33.92 | 1,500 |
Jun 29, 2023 | 35.41 | 35.87 | 35.41 | 35.87 | 33.97 | 1,400 |
Jun 28, 2023 | 35.29 | 35.29 | 35.08 | 35.13 | 33.26 | 3,300 |
Jun 27, 2023 | 35.19 | 35.46 | 35.19 | 35.46 | 33.58 | 1,600 |
Jun 26, 2023 | 34.31 | 34.95 | 34.31 | 34.91 | 33.06 | 3,500 |
Jun 23, 2023 | 34.16 | 34.16 | 33.90 | 33.95 | 32.15 | 4,400 |
Jun 22, 2023 | 0.66 Dividend | |||||
Jun 22, 2023 | 34.44 | 34.44 | 34.44 | 34.44 | 32.61 | 100 |
Jun 21, 2023 | 35.77 | 35.88 | 35.51 | 35.73 | 33.21 | 17,500 |
Jun 20, 2023 | 36.17 | 36.17 | 36.13 | 36.13 | 33.58 | 500 |
Jun 16, 2023 | 36.59 | 36.74 | 36.59 | 36.74 | 34.14 | 300 |
Jun 15, 2023 | 36.31 | 36.68 | 36.31 | 36.68 | 34.09 | 600 |
Jun 14, 2023 | 36.72 | 36.72 | 36.46 | 36.46 | 33.88 | 400 |
Jun 13, 2023 | 36.49 | 36.51 | 36.49 | 36.51 | 33.93 | 600 |
Jun 12, 2023 | 36.33 | 36.33 | 36.33 | 36.33 | 33.76 | 100 |
Jun 9, 2023 | 36.31 | 36.39 | 36.31 | 36.39 | 33.82 | 1,000 |
Jun 8, 2023 | 36.68 | 36.68 | 36.68 | 36.68 | 34.09 | 300 |
Jun 7, 2023 | 36.61 | 36.99 | 36.61 | 36.98 | 34.37 | 1,700 |
Jun 6, 2023 | 36.05 | 36.05 | 36.04 | 36.04 | 33.49 | 300 |
Jun 5, 2023 | 35.42 | 35.42 | 35.19 | 35.19 | 32.70 | 100 |
Jun 2, 2023 | 35.02 | 35.56 | 34.99 | 35.56 | 33.05 | 1,400 |
Jun 1, 2023 | 34.37 | 34.37 | 34.26 | 34.26 | 31.84 | 200 |
May 31, 2023 | 34.29 | 34.34 | 34.24 | 34.34 | 31.91 | 700 |
May 30, 2023 | 34.09 | 34.09 | 34.09 | 34.09 | 31.68 | 200 |
May 26, 2023 | 33.30 | 33.76 | 33.13 | 33.76 | 31.38 | 600 |
May 25, 2023 | 33.26 | 33.26 | 33.26 | 33.26 | 30.91 | 100 |
May 24, 2023 | 33.58 | 33.58 | 33.54 | 33.54 | 31.17 | 200 |
May 23, 2023 | 34.65 | 34.69 | 34.30 | 34.30 | 31.88 | 4,500 |
May 22, 2023 | 34.19 | 34.19 | 34.18 | 34.18 | 31.77 | 800 |
May 19, 2023 | 33.94 | 33.94 | 33.94 | 33.94 | 31.54 | 200 |
May 18, 2023 | 33.88 | 34.12 | 33.88 | 34.12 | 31.71 | 600 |
May 17, 2023 | 33.41 | 34.04 | 33.13 | 34.04 | 31.64 | 2,000 |
May 16, 2023 | 33.31 | 33.31 | 33.31 | 33.31 | 30.96 | 100 |
May 15, 2023 | 34.09 | 34.09 | 34.01 | 34.01 | 31.61 | 200 |
May 12, 2023 | 34.09 | 34.09 | 34.09 | 34.09 | 31.68 | 200 |
May 11, 2023 | 34.30 | 34.30 | 34.30 | 34.30 | 31.88 | 100 |
May 10, 2023 | 34.57 | 34.62 | 34.24 | 34.62 | 32.17 | 6,300 |
May 9, 2023 | 34.49 | 34.49 | 34.49 | 34.49 | 32.05 | 100 |
May 8, 2023 | 34.59 | 34.68 | 34.59 | 34.68 | 32.23 | 500 |
May 5, 2023 | 34.96 | 34.96 | 34.91 | 34.91 | 32.44 | 400 |
May 4, 2023 | 34.41 | 34.45 | 34.30 | 34.30 | 31.88 | 400 |
May 3, 2023 | 34.29 | 34.76 | 34.11 | 34.12 | 31.71 | 2,100 |
May 2, 2023 | 33.81 | 34.04 | 33.81 | 33.98 | 31.58 | 500 |
May 1, 2023 | 34.75 | 34.75 | 34.66 | 34.66 | 32.21 | 700 |
Apr 28, 2023 | 34.73 | 34.83 | 34.73 | 34.83 | 32.37 | 300 |
Apr 27, 2023 | 33.50 | 34.40 | 33.50 | 34.40 | 31.97 | 5,100 |
Apr 26, 2023 | 34.01 | 34.20 | 33.75 | 33.75 | 31.37 | 1,300 |
Apr 25, 2023 | 34.09 | 34.09 | 34.09 | 34.09 | 31.68 | 100 |
Apr 24, 2023 | 34.42 | 34.71 | 34.42 | 34.71 | 32.26 | 700 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
32.18
+3.84%
CQQQ Invesco China Technology ETF
31.69
+0.99%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.25
+2.07%
QLD ProShares Ultra QQQ
78.04
+0.87%
SMH VanEck Semiconductor ETF
204.51
+0.73%
KCE SPDR S&P Capital Markets ETF
106.96
+1.72%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
112.79
-0.08%
SOXX iShares Semiconductor ETF
202.83
+0.58%
PTF Invesco Dorsey Wright Technology Momentum ETF
52.34
+0.77%
PSI Invesco Semiconductors ETF
50.89
+1.58%
BLCN Siren Nasdaq NexGen Economy ETF
25.64
+1.54%
QTUM Defiance Quantum ETF
56.08
+1.54%
IYF iShares U.S. Financials ETF
92.67
0.00%
IYG iShares U.S. Financial Services ETF
64.37
+1.50%
XSD SPDR S&P Semiconductor ETF
206.62
+1.49%
FTXL First Trust Nasdaq Semiconductor ETF
81.55
+0.59%
SDG iShares MSCI Global Sustainable Development Goals ETF
76.03
+0.36%
NUDM Nuveen ESG International Developed Markets Equity ETF
29.95
+1.46%
KURE KraneShares MSCI All China Health Care Index ETF
14.03
+1.44%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
54.97
+1.44%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.85
+0.02%
FXO First Trust Financials AlphaDEX Fund
45.49
+1.43%
IDHQ Invesco S&P International Developed Quality ETF
29.43
0.00%
IDOG ALPS International Sector Dividend Dogs ETF
29.45
0.00%
VGT Vanguard Information Technology Index Fund ETF Shares
488.05
+0.33%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.27
+1.37%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
98.74
+1.36%
HEDJ WisdomTree Europe Hedged Equity Fund
47.14
+1.35%
VFH Vanguard Financials Index Fund ETF Shares
99.31
+0.25%
DIVI Franklin International Core Dividend Tilt Index ETF
31.12
+1.34%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
46.48
+1.33%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
31.60
-0.16%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
33.74
+1.25%
HFXI IQ FTSE International Equity Currency Neutral ETF
26.13
+1.24%
ESGD iShares ESG Aware MSCI EAFE ETF
77.49
+0.36%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.50
0.00%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.26
+1.22%
FTEC Fidelity MSCI Information Technology Index ETF
144.25
+1.22%
IOO iShares Global 100 ETF
86.25
0.00%
QEFA SPDR MSCI EAFE StrategicFactors ETF
73.83
+1.22%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.09
-0.29%
XLF Financial Select Sector SPDR Fund
41.02
+0.37%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.32
+0.20%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.34
+0.40%
IPAC iShares Core MSCI Pacific ETF
60.31
0.00%
EWD iShares MSCI Sweden ETF
38.74
+1.20%
CIBR First Trust NASDAQ Cybersecurity ETF
53.58
+0.60%
IYW iShares U.S. Technology ETF
126.88
+0.51%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
48.57
+1.19%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.49
+1.19%
UTES Virtus Reaves Utilities ETF
48.41
+1.18%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.41
+1.18%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.39
+1.18%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
40.53
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.53
-0.28%
SPMO Invesco S&P 500 Momentum ETF
76.20
+0.69%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.29
+1.16%
FLJH Franklin FTSE Japan Hedged ETF
30.53
+1.16%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.18
+1.16%
FDRR Fidelity Dividend ETF for Rising Rates
44.72
+1.15%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.22
+1.15%
EZM WisdomTree U.S. MidCap Earnings Fund
57.59
+1.15%
EWM iShares MSCI Malaysia ETF
21.93
-0.34%
FLN First Trust Latin America AlphaDEX Fund
19.49
+1.14%
SCHF Schwab International Equity ETF
37.73
+0.25%
SPHB Invesco S&P 500 High Beta ETF
81.13
+0.36%
IETC iShares U.S. Tech Independence Focused ETF
66.82
+0.50%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.19
+0.58%
RWK Invesco S&P MidCap 400 Revenue ETF
108.29
+1.12%
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.57
+1.12%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.34
+1.12%
IEFA iShares Core MSCI EAFE ETF
71.80
+0.32%
IQIN IQ 500 International ETF
33.41
+1.11%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
69.49
+1.11%
FNDF Schwab Fundamental International Large Company Index ETF
34.73
0.00%
BOUT Innovator IBD Breakout Opportunities ETF
33.03
+1.11%
CZA Invesco Zacks Mid-Cap ETF
97.03
+1.10%
EWW iShares MSCI Mexico ETF
65.96
+0.55%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.24
-0.09%
PSCT Invesco S&P SmallCap Information Technology ETF
42.82
-0.14%
FTLS First Trust Long/Short Equity ETF
59.87
+0.29%
ONEQ Fidelity Nasdaq Composite Index ETF
61.02
+0.31%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
30.91
+1.08%
SMMD iShares Russell 2500 ETF
61.03
+1.08%
IDEV iShares Core MSCI International Developed Markets ETF
64.95
+0.20%
IGM iShares Expanded Tech Sector ETF
81.28
+0.49%
FIVG Defiance 5G Next Gen Connectivity ETF
35.77
+1.07%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.04
+0.27%
NURE Nuveen Short-Term REIT ETF
29.48
+1.07%
MOTG VanEck Morningstar Global Wide Moat ETF
34.79
+1.06%
CSM ProShares Large Cap Core Plus
57.75
+1.06%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.60
+1.06%
XLG Invesco S&P 500 Top 50 ETF
40.43
+0.42%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.44
+1.05%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
116.51
+0.22%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.00
-0.31%
IUSG iShares Core S&P U.S. Growth ETF
111.66
+0.48%
IPKW Invesco International BuyBack Achievers ETF
39.20
+1.04%
XMMO Invesco S&P MidCap Momentum ETF
107.72
+1.04%
VPU Vanguard Utilities Index Fund ETF Shares
142.67
-0.29%