NYSEArca - Delayed Quote • USD
Sound Enhanced Fixed Income ETF (SDEF)
At close: March 31 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 | 18.18 | 18.27 | 18.08 | 18.17 | 18.17 | 8,270 |
Apr 25, 2024 | 0.04 Dividend | |||||
Apr 25, 2024 | 18.26 | 18.34 | 18.08 | 18.27 | 18.27 | 10,929 |
Apr 24, 2024 | 18.26 | 18.42 | 18.26 | 18.42 | 18.38 | 6,260 |
Apr 23, 2024 | 18.20 | 18.37 | 18.19 | 18.34 | 18.30 | 19,039 |
Apr 22, 2024 | 18.08 | 18.21 | 17.89 | 18.17 | 18.13 | 3,822 |
Apr 19, 2024 | 17.91 | 18.10 | 17.91 | 17.97 | 17.93 | 8,710 |
Apr 18, 2024 | 17.97 | 18.14 | 17.97 | 17.97 | 17.93 | 2,148 |
Apr 17, 2024 | 17.90 | 18.07 | 17.90 | 17.91 | 17.87 | 13,640 |
Apr 16, 2024 | 17.95 | 17.95 | 17.81 | 17.93 | 17.89 | 6,376 |
Apr 15, 2024 | 18.34 | 18.34 | 18.00 | 18.11 | 18.07 | 7,693 |
Apr 12, 2024 | 18.23 | 18.32 | 18.21 | 18.21 | 18.17 | 20,971 |
Apr 11, 2024 | 0.04 Dividend | |||||
Apr 11, 2024 | 18.36 | 18.36 | 18.23 | 18.30 | 18.26 | 18,425 |
Apr 10, 2024 | 18.37 | 18.50 | 18.36 | 18.42 | 18.34 | 4,332 |
Apr 9, 2024 | 18.47 | 18.66 | 18.47 | 18.50 | 18.42 | 9,573 |
Apr 8, 2024 | 18.45 | 18.64 | 18.45 | 18.48 | 18.40 | 5,663 |
Apr 5, 2024 | 18.61 | 18.62 | 18.43 | 18.51 | 18.43 | 7,977 |
Apr 4, 2024 | 18.61 | 18.61 | 18.44 | 18.52 | 18.44 | 5,784 |
Apr 3, 2024 | 18.44 | 18.59 | 18.44 | 18.51 | 18.43 | 13,102 |
Apr 2, 2024 | 18.54 | 18.66 | 18.44 | 18.44 | 18.36 | 7,557 |
Apr 1, 2024 | 18.54 | 18.64 | 18.54 | 18.64 | 18.56 | 4,605 |
Mar 28, 2024 | 18.53 | 18.76 | 18.43 | 18.69 | 18.61 | 14,941 |
Mar 27, 2024 | 18.71 | 18.71 | 18.50 | 18.54 | 18.46 | 16,844 |
Mar 26, 2024 | 0.04 Dividend | |||||
Mar 26, 2024 | 18.48 | 18.64 | 18.31 | 18.48 | 18.39 | 5,878 |
Mar 25, 2024 | 18.35 | 18.69 | 18.35 | 18.52 | 18.40 | 11,493 |
Mar 22, 2024 | 18.41 | 18.71 | 18.41 | 18.51 | 18.39 | 17,127 |
Mar 21, 2024 | 18.52 | 18.65 | 18.31 | 18.48 | 18.36 | 3,178 |
Mar 20, 2024 | 18.29 | 18.51 | 18.27 | 18.43 | 18.31 | 7,931 |
Mar 19, 2024 | 18.33 | 18.54 | 18.29 | 18.41 | 18.29 | 11,874 |
Mar 18, 2024 | 18.36 | 18.53 | 18.36 | 18.41 | 18.29 | 12,084 |
Mar 15, 2024 | 18.26 | 18.52 | 18.26 | 18.39 | 18.27 | 5,186 |
Mar 14, 2024 | 18.46 | 18.63 | 18.39 | 18.39 | 18.27 | 9,717 |
Mar 13, 2024 | 18.52 | 18.64 | 18.52 | 18.52 | 18.40 | 1,480 |
Mar 12, 2024 | 0.04 Dividend | |||||
Mar 12, 2024 | 18.48 | 18.56 | 18.48 | 18.50 | 18.37 | 2,435 |
Mar 11, 2024 | 18.46 | 18.67 | 18.46 | 18.50 | 18.34 | 33,227 |
Mar 8, 2024 | 18.42 | 18.43 | 18.42 | 18.43 | 18.27 | 1,055 |
Mar 7, 2024 | 18.41 | 18.42 | 18.32 | 18.41 | 18.25 | 1,705 |
Mar 6, 2024 | 18.39 | 18.43 | 18.36 | 18.43 | 18.27 | 10,370 |
Mar 5, 2024 | 18.36 | 18.39 | 18.30 | 18.39 | 18.23 | 625 |
Mar 4, 2024 | 18.42 | 18.42 | 18.35 | 18.36 | 18.20 | 3,374 |
Mar 1, 2024 | 18.42 | 18.43 | 18.30 | 18.41 | 18.25 | 7,613 |
Feb 29, 2024 | 18.44 | 18.44 | 18.28 | 18.30 | 18.14 | 13,384 |
Feb 28, 2024 | 18.20 | 18.38 | 18.20 | 18.27 | 18.11 | 1,335 |
Feb 27, 2024 | 18.33 | 18.42 | 18.24 | 18.33 | 18.17 | 2,610 |
Feb 26, 2024 | 0.04 Dividend | |||||
Feb 26, 2024 | 18.50 | 18.50 | 18.28 | 18.37 | 18.21 | 3,167 |
Feb 23, 2024 | 18.38 | 18.45 | 18.33 | 18.42 | 18.22 | 3,492 |
Feb 22, 2024 | 18.35 | 18.35 | 18.21 | 18.34 | 18.14 | 2,021 |
Feb 21, 2024 | 18.37 | 18.44 | 18.26 | 18.34 | 18.15 | 7,884 |
Feb 20, 2024 | 18.45 | 18.45 | 18.35 | 18.39 | 18.19 | 2,474 |
Feb 16, 2024 | 18.33 | 18.38 | 18.33 | 18.38 | 18.18 | 2,287 |
Feb 15, 2024 | 18.31 | 18.31 | 18.14 | 18.31 | 18.11 | 7,648 |
Feb 14, 2024 | 18.24 | 18.24 | 18.12 | 18.19 | 18.00 | 1,277 |
Feb 13, 2024 | 0.04 Dividend | |||||
Feb 13, 2024 | 18.31 | 18.41 | 18.10 | 18.25 | 18.05 | 16,974 |
Feb 12, 2024 | 18.31 | 18.41 | 18.24 | 18.33 | 18.09 | 2,788 |
Feb 9, 2024 | 18.27 | 18.35 | 18.26 | 18.26 | 18.03 | 4,902 |
Feb 8, 2024 | 18.32 | 18.32 | 18.15 | 18.24 | 18.00 | 2,250 |
Feb 7, 2024 | 18.16 | 18.27 | 18.13 | 18.22 | 17.98 | 6,929 |
Feb 6, 2024 | 18.16 | 18.18 | 18.13 | 18.18 | 17.95 | 1,566 |
Feb 5, 2024 | 18.41 | 18.41 | 18.18 | 18.24 | 18.00 | 3,171 |
Feb 2, 2024 | 18.36 | 18.42 | 18.36 | 18.40 | 18.16 | 12,132 |
Feb 1, 2024 | 18.31 | 18.44 | 18.31 | 18.44 | 18.20 | 3,025 |
Jan 31, 2024 | 18.34 | 18.40 | 18.31 | 18.34 | 18.10 | 2,984 |
Jan 30, 2024 | 18.34 | 18.44 | 18.31 | 18.43 | 18.19 | 7,507 |
Jan 29, 2024 | 18.44 | 18.44 | 18.29 | 18.35 | 18.12 | 1,326 |
Jan 26, 2024 | 18.38 | 18.43 | 18.28 | 18.34 | 18.11 | 12,911 |
Jan 25, 2024 | 0.04 Dividend | |||||
Jan 25, 2024 | 18.27 | 18.36 | 18.18 | 18.36 | 18.12 | 23,745 |
Jan 24, 2024 | 18.35 | 18.54 | 18.26 | 18.34 | 18.07 | 15,864 |
Jan 23, 2024 | 18.33 | 18.47 | 18.29 | 18.37 | 18.09 | 1,851 |
Jan 22, 2024 | 18.37 | 18.37 | 18.26 | 18.31 | 18.03 | 4,650 |
Jan 19, 2024 | 18.13 | 18.25 | 18.13 | 18.25 | 17.97 | 5,454 |
Jan 18, 2024 | 18.23 | 18.28 | 18.23 | 18.28 | 18.01 | 756 |
Jan 17, 2024 | 18.36 | 18.36 | 18.22 | 18.32 | 18.04 | 11,449 |
Jan 16, 2024 | 18.52 | 18.52 | 18.36 | 18.36 | 18.08 | 4,046 |
Jan 12, 2024 | 18.41 | 18.50 | 18.33 | 18.33 | 18.05 | 8,362 |
Jan 11, 2024 | 0.04 Dividend | |||||
Jan 11, 2024 | 18.38 | 18.43 | 18.32 | 18.34 | 18.06 | 19,387 |
Jan 10, 2024 | 18.63 | 18.63 | 18.42 | 18.42 | 18.10 | 1,729 |
Jan 9, 2024 | 18.44 | 18.44 | 18.36 | 18.37 | 18.05 | 862 |
Jan 8, 2024 | 18.28 | 18.44 | 18.21 | 18.38 | 18.06 | 8,189 |
Jan 5, 2024 | 18.24 | 18.35 | 18.24 | 18.35 | 18.04 | 32,940 |
Jan 4, 2024 | 18.31 | 18.31 | 18.15 | 18.27 | 17.96 | 1,616 |
Jan 3, 2024 | 18.32 | 18.34 | 18.17 | 18.26 | 17.95 | 8,485 |
Jan 2, 2024 | 18.34 | 18.36 | 18.22 | 18.29 | 17.97 | 7,314 |
Dec 29, 2023 | 18.44 | 18.44 | 18.34 | 18.42 | 18.10 | 2,199 |
Dec 28, 2023 | 18.39 | 18.50 | 18.38 | 18.42 | 18.10 | 3,672 |
Dec 27, 2023 | 18.39 | 18.42 | 18.38 | 18.38 | 18.06 | 13,900 |
Dec 26, 2023 | 0.12 Dividend | |||||
Dec 26, 2023 | 18.24 | 18.36 | 18.14 | 18.36 | 18.05 | 8,057 |
Dec 22, 2023 | 18.43 | 18.43 | 18.24 | 18.33 | 17.90 | 1,138 |
Dec 21, 2023 | 18.37 | 18.37 | 18.18 | 18.27 | 17.84 | 4,772 |
Dec 20, 2023 | 18.27 | 18.31 | 18.27 | 18.31 | 17.87 | 428 |
Dec 19, 2023 | 18.25 | 18.33 | 18.25 | 18.33 | 17.90 | 8,992 |
Dec 18, 2023 | 18.29 | 18.32 | 18.29 | 18.32 | 17.89 | 592 |
Dec 15, 2023 | 18.39 | 18.39 | 18.24 | 18.33 | 17.90 | 4,793 |
Dec 14, 2023 | 18.33 | 18.36 | 18.19 | 18.26 | 17.83 | 4,128 |
Dec 13, 2023 | 17.86 | 18.09 | 17.86 | 18.09 | 17.66 | 2,396 |
Dec 12, 2023 | 0.04 Dividend | |||||
Dec 12, 2023 | 17.79 | 17.87 | 17.79 | 17.86 | 17.44 | 3,403 |
Dec 11, 2023 | 17.83 | 17.91 | 17.62 | 17.89 | 17.42 | 7,383 |
Dec 8, 2023 | 17.86 | 18.02 | 17.85 | 17.94 | 17.48 | 4,418 |
Dec 7, 2023 | 17.97 | 17.99 | 17.81 | 17.89 | 17.42 | 3,765 |
Dec 6, 2023 | 18.12 | 18.12 | 17.79 | 17.89 | 17.42 | 5,051 |
Dec 5, 2023 | 17.91 | 17.92 | 17.83 | 17.83 | 17.37 | 3,067 |
Dec 4, 2023 | 17.91 | 18.03 | 17.91 | 17.91 | 17.45 | 10,530 |
Dec 1, 2023 | 17.84 | 17.98 | 17.84 | 17.92 | 17.45 | 4,315 |
Nov 30, 2023 | 17.82 | 17.90 | 17.72 | 17.81 | 17.35 | 1,936 |
Nov 29, 2023 | 17.67 | 17.96 | 17.67 | 17.72 | 17.26 | 9,591 |
Nov 28, 2023 | 17.59 | 17.66 | 17.59 | 17.66 | 17.20 | 1,705 |
Nov 27, 2023 | 0.04 Dividend | |||||
Nov 27, 2023 | 17.64 | 17.64 | 17.51 | 17.59 | 17.14 | 7,666 |
Nov 24, 2023 | 17.52 | 17.58 | 17.52 | 17.58 | 17.09 | 110 |
Nov 22, 2023 | 17.68 | 17.68 | 17.47 | 17.56 | 17.07 | 15,154 |
Nov 21, 2023 | 17.65 | 17.72 | 17.53 | 17.53 | 17.04 | 1,787 |
Nov 20, 2023 | 17.60 | 17.72 | 17.60 | 17.72 | 17.22 | 6,286 |
Nov 17, 2023 | 17.64 | 17.70 | 17.61 | 17.61 | 17.12 | 9,067 |
Nov 16, 2023 | 17.66 | 17.66 | 17.58 | 17.58 | 17.09 | 1,554 |
Nov 15, 2023 | 17.51 | 17.60 | 17.51 | 17.57 | 17.08 | 3,666 |
Nov 14, 2023 | 17.63 | 17.63 | 17.47 | 17.51 | 17.02 | 440 |
Nov 13, 2023 | 0.04 Dividend | |||||
Nov 13, 2023 | 17.33 | 17.40 | 17.11 | 17.11 | 16.63 | 11,784 |
Nov 10, 2023 | 17.28 | 17.31 | 17.27 | 17.31 | 16.79 | 3,467 |
Nov 9, 2023 | 17.30 | 17.42 | 17.30 | 17.33 | 16.80 | 1,196 |
Nov 8, 2023 | 17.30 | 17.46 | 17.30 | 17.38 | 16.85 | 6,270 |
Nov 7, 2023 | 17.45 | 17.45 | 17.36 | 17.36 | 16.84 | 3,641 |
Nov 6, 2023 | 17.37 | 17.50 | 17.37 | 17.45 | 16.92 | 8,819 |
Nov 3, 2023 | 17.38 | 17.46 | 17.34 | 17.42 | 16.89 | 2,422 |
Nov 2, 2023 | 17.01 | 17.16 | 16.97 | 17.15 | 16.63 | 7,299 |
Nov 1, 2023 | 16.68 | 16.82 | 16.68 | 16.82 | 16.31 | 2,050 |
Oct 31, 2023 | 16.52 | 16.85 | 16.52 | 16.61 | 16.11 | 14,080 |
Oct 30, 2023 | 16.55 | 16.57 | 16.40 | 16.42 | 15.92 | 5,588 |
Oct 27, 2023 | 16.60 | 16.60 | 16.47 | 16.56 | 16.05 | 4,724 |
Oct 26, 2023 | 0.04 Dividend | |||||
Oct 26, 2023 | 16.52 | 16.52 | 16.52 | 16.52 | 16.02 | 184 |
Oct 25, 2023 | 16.63 | 16.73 | 16.59 | 16.65 | 16.10 | 4,613 |
Oct 24, 2023 | 16.55 | 16.61 | 16.54 | 16.56 | 16.02 | 3,214 |
Oct 23, 2023 | 16.47 | 16.48 | 16.47 | 16.48 | 15.94 | 1,125 |
Oct 20, 2023 | 16.47 | 16.55 | 16.47 | 16.50 | 15.97 | 7,908 |
Oct 19, 2023 | 16.66 | 16.66 | 16.55 | 16.55 | 16.01 | 805 |
Oct 18, 2023 | 16.79 | 16.87 | 16.69 | 16.70 | 16.15 | 2,368 |
Oct 17, 2023 | 16.97 | 16.97 | 16.84 | 16.93 | 16.37 | 5,439 |
Oct 16, 2023 | 16.84 | 16.84 | 16.75 | 16.84 | 16.29 | 1,228 |
Oct 13, 2023 | 16.94 | 16.95 | 16.88 | 16.89 | 16.33 | 2,151 |
Oct 12, 2023 | 16.99 | 16.99 | 16.83 | 16.88 | 16.33 | 10,811 |
Oct 11, 2023 | 0.04 Dividend | |||||
Oct 11, 2023 | 16.96 | 16.99 | 16.96 | 16.99 | 16.43 | 4,860 |
Oct 10, 2023 | 16.97 | 16.97 | 16.84 | 16.90 | 16.31 | 614 |
Oct 9, 2023 | 16.79 | 16.85 | 16.79 | 16.83 | 16.24 | 2,404 |
Oct 6, 2023 | 16.69 | 16.82 | 16.68 | 16.76 | 16.18 | 2,308 |
Oct 5, 2023 | 16.78 | 16.78 | 16.76 | 16.76 | 16.17 | 510 |
Oct 4, 2023 | 17.90 | 17.90 | 16.68 | 16.68 | 16.10 | 4,254 |
Oct 3, 2023 | 16.79 | 16.79 | 16.71 | 16.71 | 16.13 | 1,462 |
Oct 2, 2023 | 17.19 | 17.19 | 16.49 | 16.96 | 16.37 | 20,742 |
Sep 29, 2023 | 17.23 | 17.26 | 17.14 | 17.23 | 16.62 | 6,914 |
Sep 28, 2023 | 17.07 | 17.14 | 17.07 | 17.12 | 16.52 | 3,011 |
Sep 27, 2023 | 16.97 | 17.12 | 16.97 | 17.10 | 16.51 | 10,005 |
Sep 26, 2023 | 0.04 Dividend | |||||
Sep 26, 2023 | 17.20 | 17.20 | 17.08 | 17.08 | 16.48 | 332 |
Sep 25, 2023 | 17.14 | 17.23 | 17.14 | 17.23 | 16.58 | 246 |
Sep 22, 2023 | 17.23 | 17.25 | 17.12 | 17.25 | 16.60 | 1,217 |
Sep 21, 2023 | 17.43 | 17.58 | 17.31 | 17.35 | 16.70 | 15,078 |
Sep 20, 2023 | 17.58 | 17.58 | 17.49 | 17.49 | 16.84 | 504 |
Sep 19, 2023 | 17.49 | 17.55 | 17.49 | 17.55 | 16.89 | 219 |
Sep 18, 2023 | 17.49 | 17.64 | 17.49 | 17.56 | 16.91 | 3,451 |
Sep 15, 2023 | 17.57 | 17.64 | 17.49 | 17.57 | 16.92 | 2,136 |
Sep 14, 2023 | 17.55 | 17.55 | 17.50 | 17.50 | 16.85 | 571 |
Sep 13, 2023 | 17.35 | 17.45 | 17.35 | 17.45 | 16.80 | 11,747 |
Sep 12, 2023 | 0.04 Dividend | |||||
Sep 12, 2023 | 17.46 | 17.46 | 17.38 | 17.46 | 16.81 | 2,606 |
Sep 11, 2023 | 17.49 | 17.58 | 17.41 | 17.48 | 16.79 | 1,030 |
Sep 8, 2023 | 17.35 | 17.40 | 17.35 | 17.40 | 16.72 | 1,027 |
Sep 7, 2023 | 17.32 | 17.50 | 17.32 | 17.38 | 16.70 | 5,463 |
Sep 6, 2023 | 17.41 | 17.41 | 17.41 | 17.41 | 16.72 | 17 |
Sep 5, 2023 | 17.57 | 17.61 | 17.51 | 17.57 | 16.88 | 1,624 |
Sep 1, 2023 | 17.61 | 17.62 | 17.58 | 17.59 | 16.90 | 1,526 |
Aug 31, 2023 | 17.62 | 17.77 | 17.59 | 17.59 | 16.90 | 8,069 |
Aug 30, 2023 | 17.70 | 17.71 | 17.69 | 17.69 | 16.99 | 1,347 |
Aug 29, 2023 | 17.42 | 17.48 | 17.39 | 17.48 | 16.79 | 865 |
Aug 28, 2023 | 0.04 Dividend | |||||
Aug 28, 2023 | 17.34 | 17.40 | 17.27 | 17.34 | 16.66 | 4,909 |
Aug 25, 2023 | 17.38 | 17.38 | 17.38 | 17.38 | 16.66 | 128 |
Aug 24, 2023 | 17.30 | 17.48 | 17.30 | 17.41 | 16.69 | 11,995 |
Aug 23, 2023 | 17.11 | 17.33 | 17.11 | 17.33 | 16.60 | 3,253 |
Aug 22, 2023 | 17.22 | 17.22 | 17.17 | 17.17 | 16.46 | 5,039 |
Aug 21, 2023 | 17.35 | 17.35 | 17.17 | 17.27 | 16.55 | 4,257 |
Aug 18, 2023 | 17.25 | 17.33 | 17.24 | 17.29 | 16.57 | 14,612 |
Aug 17, 2023 | 17.39 | 17.39 | 17.20 | 17.38 | 16.66 | 1,435 |
Aug 16, 2023 | 17.40 | 17.43 | 17.40 | 17.40 | 16.68 | 2,437 |
Aug 15, 2023 | 17.56 | 17.59 | 17.50 | 17.56 | 16.83 | 14,121 |
Aug 14, 2023 | 17.61 | 17.61 | 17.58 | 17.59 | 16.86 | 1,230 |
Aug 11, 2023 | 0.04 Dividend | |||||
Aug 11, 2023 | 17.64 | 17.64 | 17.58 | 17.63 | 16.89 | 8,972 |
Aug 10, 2023 | 17.73 | 17.73 | 17.65 | 17.66 | 16.89 | 1,859 |
Aug 9, 2023 | 17.70 | 17.73 | 17.66 | 17.66 | 16.89 | 14,888 |
Aug 8, 2023 | 17.63 | 17.76 | 17.63 | 17.75 | 16.97 | 2,824 |
Aug 7, 2023 | 17.76 | 17.76 | 17.73 | 17.75 | 16.98 | 26,972 |
Aug 4, 2023 | 17.49 | 17.73 | 17.49 | 17.70 | 16.93 | 17,356 |
Aug 3, 2023 | 17.71 | 17.71 | 17.53 | 17.61 | 16.84 | 1,047 |
Aug 2, 2023 | 17.67 | 17.77 | 17.67 | 17.68 | 16.91 | 11,339 |
Aug 1, 2023 | 17.73 | 17.73 | 17.71 | 17.71 | 16.93 | 255 |
Jul 31, 2023 | 17.65 | 17.76 | 17.58 | 17.75 | 16.97 | 9,212 |
Jul 28, 2023 | 17.66 | 17.70 | 17.61 | 17.61 | 16.84 | 546 |
Jul 27, 2023 | 17.79 | 17.80 | 17.62 | 17.62 | 16.85 | 14,349 |
Jul 26, 2023 | 0.04 Dividend | |||||
Jul 26, 2023 | 17.71 | 17.71 | 17.71 | 17.71 | 16.93 | 242 |
Jul 25, 2023 | 17.68 | 17.75 | 17.65 | 17.72 | 16.90 | 11,124 |
Jul 24, 2023 | 17.77 | 17.77 | 17.62 | 17.64 | 16.83 | 3,567 |
Jul 21, 2023 | 17.61 | 17.69 | 17.61 | 17.61 | 16.80 | 1,060 |
Jul 20, 2023 | 17.59 | 17.72 | 17.59 | 17.62 | 16.81 | 5,897 |
Jul 19, 2023 | 17.69 | 17.70 | 17.55 | 17.61 | 16.80 | 4,942 |
Jul 18, 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 16.72 | 688 |
Jul 17, 2023 | 17.55 | 17.63 | 17.50 | 17.59 | 16.78 | 4,111 |
Jul 14, 2023 | 17.69 | 17.69 | 17.58 | 17.63 | 16.82 | 10,286 |
Jul 13, 2023 | 17.62 | 17.78 | 17.61 | 17.69 | 16.88 | 2,050 |
Jul 12, 2023 | 0.04 Dividend | |||||
Jul 12, 2023 | 17.57 | 17.65 | 17.57 | 17.65 | 16.84 | 16,287 |
Jul 11, 2023 | 17.44 | 17.44 | 17.38 | 17.44 | 16.61 | 2,957 |
Jul 10, 2023 | 17.31 | 17.40 | 17.31 | 17.40 | 16.56 | 1,352 |
Jul 7, 2023 | 17.34 | 17.45 | 17.27 | 17.36 | 16.52 | 5,800 |
Jul 6, 2023 | 17.43 | 17.43 | 17.29 | 17.33 | 16.50 | 3,230 |
Jul 5, 2023 | 17.53 | 17.59 | 17.48 | 17.54 | 16.70 | 1,955 |
Jul 3, 2023 | 17.42 | 17.54 | 17.42 | 17.47 | 16.63 | 4,760 |
Jun 30, 2023 | 17.43 | 17.46 | 17.37 | 17.46 | 16.62 | 4,842 |
Jun 29, 2023 | 17.38 | 17.42 | 17.35 | 17.35 | 16.52 | 4,183 |
Jun 28, 2023 | 17.29 | 17.33 | 17.20 | 17.28 | 16.45 | 4,938 |
Jun 27, 2023 | 0.04 Dividend | |||||
Jun 27, 2023 | 17.30 | 17.32 | 17.29 | 17.31 | 16.47 | 1,140 |
Jun 26, 2023 | 17.19 | 17.32 | 17.16 | 17.24 | 16.37 | 4,923 |
Jun 23, 2023 | 17.20 | 17.35 | 17.20 | 17.31 | 16.43 | 5,559 |
Jun 22, 2023 | 17.28 | 17.34 | 17.28 | 17.34 | 16.47 | 1,536 |
Jun 21, 2023 | 17.43 | 17.43 | 17.30 | 17.37 | 16.50 | 3,777 |
Jun 20, 2023 | 17.37 | 17.45 | 17.37 | 17.45 | 16.57 | 591 |
Jun 16, 2023 | 17.44 | 17.50 | 17.43 | 17.47 | 16.59 | 9,781 |
Jun 15, 2023 | 17.34 | 17.47 | 17.34 | 17.39 | 16.52 | 4,450 |
Jun 14, 2023 | 17.51 | 17.52 | 17.17 | 17.43 | 16.55 | 6,358 |
Jun 13, 2023 | 0.04 Dividend | |||||
Jun 13, 2023 | 17.50 | 17.53 | 17.43 | 17.43 | 16.55 | 5,457 |
Jun 12, 2023 | 17.50 | 17.50 | 17.44 | 17.44 | 16.53 | 1,532 |
Jun 9, 2023 | 17.41 | 17.58 | 17.41 | 17.50 | 16.59 | 11,454 |
Jun 8, 2023 | 17.59 | 17.60 | 17.44 | 17.52 | 16.60 | 2,968 |
Jun 7, 2023 | 17.57 | 17.58 | 17.40 | 17.48 | 16.56 | 10,674 |
Jun 6, 2023 | 17.45 | 17.47 | 17.41 | 17.47 | 16.55 | 1,043 |
Jun 5, 2023 | 17.43 | 17.51 | 17.35 | 17.48 | 16.56 | 5,451 |
Jun 2, 2023 | 17.36 | 17.42 | 17.33 | 17.40 | 16.49 | 3,517 |
Jun 1, 2023 | 17.21 | 17.31 | 17.20 | 17.25 | 16.35 | 7,840 |
May 31, 2023 | 17.17 | 17.19 | 17.11 | 17.19 | 16.29 | 1,746 |
May 30, 2023 | 17.00 | 17.19 | 17.00 | 17.19 | 16.29 | 5,953 |
May 26, 2023 | 17.05 | 17.07 | 16.89 | 16.98 | 16.09 | 6,964 |
May 25, 2023 | 0.04 Dividend | |||||
May 25, 2023 | 16.94 | 17.04 | 16.93 | 17.02 | 16.13 | 4,531 |
May 24, 2023 | 17.12 | 17.16 | 17.07 | 17.12 | 16.18 | 4,957 |
May 23, 2023 | 17.16 | 17.16 | 17.07 | 17.14 | 16.20 | 693 |
May 22, 2023 | 17.09 | 17.18 | 17.07 | 17.07 | 16.14 | 5,427 |
May 19, 2023 | 17.12 | 17.23 | 17.12 | 17.14 | 16.20 | 6,443 |
May 18, 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 16.20 | 2,202 |
May 17, 2023 | 16.96 | 17.08 | 16.88 | 17.08 | 16.15 | 8,443 |
May 16, 2023 | 17.15 | 17.15 | 17.00 | 17.01 | 16.08 | 2,844 |
May 15, 2023 | 17.08 | 17.18 | 17.08 | 17.11 | 16.17 | 5,141 |
May 12, 2023 | 17.15 | 17.20 | 17.11 | 17.11 | 16.17 | 3,929 |
May 11, 2023 | 0.04 Dividend | |||||
May 11, 2023 | 17.25 | 17.28 | 17.10 | 17.20 | 16.26 | 8,017 |
May 10, 2023 | 17.20 | 17.22 | 17.13 | 17.22 | 16.24 | 9,336 |
May 9, 2023 | 17.11 | 17.19 | 17.10 | 17.19 | 16.21 | 764 |
May 8, 2023 | 17.26 | 17.28 | 17.19 | 17.19 | 16.21 | 14,039 |
May 5, 2023 | 16.95 | 17.16 | 16.95 | 17.10 | 16.13 | 8,621 |
May 4, 2023 | 17.17 | 17.29 | 16.97 | 16.99 | 16.02 | 3,999 |
May 3, 2023 | 17.33 | 17.33 | 17.12 | 17.23 | 16.24 | 4,462 |
May 2, 2023 | 17.39 | 17.52 | 17.25 | 17.40 | 16.41 | 4,715 |
May 1, 2023 | 17.57 | 17.64 | 17.48 | 17.56 | 16.56 | 6,143 |
Apr 28, 2023 | 17.51 | 17.64 | 17.49 | 17.56 | 16.56 | 13,201 |
Apr 27, 2023 | 17.45 | 17.46 | 17.27 | 17.46 | 16.47 | 4,502 |
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%