NYSEArca - Delayed Quote • USD
abrdn Physical Silver Shares ETF (SIVR)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:52 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 | 26.37 | 26.39 | 25.92 | 26.05 | 26.05 | 1,256,600 |
Apr 25, 2024 | 26.02 | 26.38 | 25.97 | 26.22 | 26.22 | 1,402,800 |
Apr 24, 2024 | 26.05 | 26.21 | 25.94 | 26.06 | 26.06 | 724,300 |
Apr 23, 2024 | 25.82 | 26.20 | 25.78 | 26.14 | 26.14 | 1,843,400 |
Apr 22, 2024 | 26.10 | 26.36 | 25.94 | 26.07 | 26.07 | 1,897,200 |
Apr 19, 2024 | 27.14 | 27.54 | 27.11 | 27.44 | 27.44 | 2,010,400 |
Apr 18, 2024 | 27.33 | 27.37 | 26.94 | 27.05 | 27.05 | 2,003,700 |
Apr 17, 2024 | 27.35 | 27.56 | 26.91 | 27.06 | 27.06 | 2,744,000 |
Apr 16, 2024 | 27.30 | 27.30 | 26.74 | 27.01 | 27.01 | 2,827,100 |
Apr 15, 2024 | 27.44 | 27.64 | 26.89 | 27.64 | 27.64 | 3,192,700 |
Apr 12, 2024 | 28.05 | 28.50 | 26.72 | 26.82 | 26.82 | 3,845,200 |
Apr 11, 2024 | 26.90 | 27.24 | 26.57 | 27.22 | 27.22 | 1,398,700 |
Apr 10, 2024 | 26.50 | 27.29 | 26.34 | 26.61 | 26.61 | 2,656,700 |
Apr 9, 2024 | 26.95 | 27.10 | 26.43 | 26.92 | 26.92 | 2,203,600 |
Apr 8, 2024 | 26.54 | 26.67 | 26.06 | 26.59 | 26.59 | 1,404,600 |
Apr 5, 2024 | 25.63 | 26.31 | 25.53 | 26.19 | 26.19 | 1,914,400 |
Apr 4, 2024 | 25.73 | 26.11 | 25.53 | 25.65 | 25.65 | 3,403,200 |
Apr 3, 2024 | 25.39 | 25.90 | 25.29 | 25.88 | 25.88 | 2,430,800 |
Apr 2, 2024 | 24.39 | 24.99 | 24.33 | 24.96 | 24.96 | 2,754,100 |
Apr 1, 2024 | 24.25 | 24.28 | 23.68 | 23.91 | 23.91 | 1,775,700 |
Mar 28, 2024 | 23.50 | 23.86 | 23.45 | 23.81 | 23.81 | 783,300 |
Mar 27, 2024 | 23.39 | 23.59 | 23.38 | 23.56 | 23.56 | 641,700 |
Mar 26, 2024 | 23.65 | 23.65 | 23.33 | 23.37 | 23.37 | 831,700 |
Mar 25, 2024 | 23.63 | 23.78 | 23.60 | 23.63 | 23.63 | 530,200 |
Mar 22, 2024 | 23.71 | 23.88 | 23.57 | 23.62 | 23.62 | 733,900 |
Mar 21, 2024 | 24.21 | 24.23 | 23.59 | 23.68 | 23.68 | 1,407,300 |
Mar 20, 2024 | 23.79 | 24.53 | 23.75 | 24.38 | 24.38 | 1,504,900 |
Mar 19, 2024 | 23.87 | 23.90 | 23.67 | 23.85 | 23.85 | 842,700 |
Mar 18, 2024 | 24.20 | 24.21 | 23.91 | 23.98 | 23.98 | 619,800 |
Mar 15, 2024 | 24.12 | 24.35 | 24.04 | 24.10 | 24.10 | 859,800 |
Mar 14, 2024 | 23.97 | 24.01 | 23.68 | 23.77 | 23.77 | 665,100 |
Mar 13, 2024 | 23.36 | 23.93 | 23.29 | 23.85 | 23.85 | 910,100 |
Mar 12, 2024 | 23.23 | 23.26 | 22.98 | 23.11 | 23.11 | 559,800 |
Mar 11, 2024 | 23.36 | 23.47 | 23.27 | 23.38 | 23.38 | 834,900 |
Mar 8, 2024 | 23.26 | 23.49 | 23.14 | 23.26 | 23.26 | 882,900 |
Mar 7, 2024 | 23.18 | 23.45 | 23.16 | 23.29 | 23.29 | 858,200 |
Mar 6, 2024 | 22.87 | 23.26 | 22.87 | 23.12 | 23.12 | 1,143,900 |
Mar 5, 2024 | 22.97 | 23.08 | 22.65 | 22.67 | 22.67 | 1,079,800 |
Mar 4, 2024 | 22.41 | 22.91 | 22.38 | 22.87 | 22.87 | 1,096,100 |
Mar 1, 2024 | 21.74 | 22.27 | 21.59 | 22.15 | 22.15 | 1,645,500 |
Feb 29, 2024 | 21.70 | 21.75 | 21.57 | 21.71 | 21.71 | 517,200 |
Feb 28, 2024 | 21.46 | 21.50 | 21.39 | 21.49 | 21.49 | 393,000 |
Feb 27, 2024 | 21.70 | 21.70 | 21.46 | 21.53 | 21.53 | 599,300 |
Feb 26, 2024 | 21.57 | 21.64 | 21.49 | 21.56 | 21.56 | 572,600 |
Feb 23, 2024 | 21.76 | 22.02 | 21.66 | 21.98 | 21.98 | 766,200 |
Feb 22, 2024 | 21.88 | 21.94 | 21.77 | 21.78 | 21.78 | 603,700 |
Feb 21, 2024 | 22.08 | 22.08 | 21.80 | 21.94 | 21.94 | 641,400 |
Feb 20, 2024 | 22.15 | 22.18 | 22.00 | 22.03 | 22.03 | 557,500 |
Feb 16, 2024 | 22.04 | 22.49 | 21.88 | 22.39 | 22.39 | 1,110,400 |
Feb 15, 2024 | 21.81 | 22.05 | 21.81 | 21.94 | 21.94 | 968,700 |
Feb 14, 2024 | 21.18 | 21.50 | 21.15 | 21.38 | 21.38 | 752,000 |
Feb 13, 2024 | 21.39 | 21.39 | 21.05 | 21.12 | 21.12 | 1,032,200 |
Feb 12, 2024 | 21.58 | 21.80 | 21.55 | 21.72 | 21.72 | 550,500 |
Feb 9, 2024 | 21.52 | 21.67 | 21.41 | 21.65 | 21.65 | 501,600 |
Feb 8, 2024 | 21.37 | 21.66 | 21.33 | 21.60 | 21.60 | 699,600 |
Feb 7, 2024 | 21.39 | 21.49 | 21.26 | 21.26 | 21.26 | 522,900 |
Feb 6, 2024 | 21.37 | 21.53 | 21.34 | 21.48 | 21.48 | 525,000 |
Feb 5, 2024 | 21.37 | 21.49 | 21.32 | 21.40 | 21.40 | 661,600 |
Feb 2, 2024 | 21.55 | 21.75 | 21.45 | 21.71 | 21.71 | 1,252,100 |
Feb 1, 2024 | 21.90 | 22.26 | 21.83 | 22.19 | 22.19 | 1,020,200 |
Jan 31, 2024 | 22.18 | 22.33 | 21.81 | 21.86 | 21.86 | 1,030,800 |
Jan 30, 2024 | 22.27 | 22.31 | 21.96 | 22.19 | 22.19 | 545,200 |
Jan 29, 2024 | 22.00 | 22.23 | 21.81 | 22.20 | 22.20 | 676,200 |
Jan 26, 2024 | 21.77 | 21.89 | 21.74 | 21.84 | 21.84 | 911,300 |
Jan 25, 2024 | 21.93 | 22.04 | 21.76 | 21.91 | 21.91 | 1,532,700 |
Jan 24, 2024 | 21.95 | 21.97 | 21.65 | 21.69 | 21.69 | 1,042,000 |
Jan 23, 2024 | 21.38 | 21.50 | 21.34 | 21.50 | 21.50 | 556,800 |
Jan 22, 2024 | 21.04 | 21.35 | 21.00 | 21.13 | 21.13 | 733,700 |
Jan 19, 2024 | 21.73 | 21.73 | 21.51 | 21.62 | 21.62 | 561,200 |
Jan 18, 2024 | 21.51 | 21.79 | 21.48 | 21.77 | 21.77 | 452,800 |
Jan 17, 2024 | 21.72 | 21.75 | 21.55 | 21.59 | 21.59 | 1,033,300 |
Jan 16, 2024 | 22.11 | 22.14 | 21.89 | 21.95 | 21.95 | 720,700 |
Jan 12, 2024 | 22.36 | 22.53 | 22.08 | 22.18 | 22.18 | 713,900 |
Jan 11, 2024 | 21.92 | 22.04 | 21.52 | 21.78 | 21.78 | 900,000 |
Jan 10, 2024 | 21.87 | 21.97 | 21.80 | 21.90 | 21.90 | 745,500 |
Jan 9, 2024 | 22.22 | 22.22 | 21.92 | 21.98 | 21.98 | 621,500 |
Jan 8, 2024 | 22.03 | 22.22 | 21.98 | 22.09 | 22.09 | 582,500 |
Jan 5, 2024 | 22.10 | 22.52 | 22.02 | 22.18 | 22.18 | 1,042,800 |
Jan 4, 2024 | 21.89 | 22.07 | 21.73 | 22.05 | 22.05 | 815,200 |
Jan 3, 2024 | 22.04 | 22.19 | 21.87 | 22.03 | 22.03 | 1,216,600 |
Jan 2, 2024 | 22.91 | 23.00 | 22.64 | 22.64 | 22.64 | 716,000 |
Dec 29, 2023 | 22.62 | 22.96 | 22.57 | 22.77 | 22.77 | 932,200 |
Dec 28, 2023 | 23.19 | 23.26 | 22.97 | 23.00 | 23.00 | 528,500 |
Dec 27, 2023 | 23.11 | 23.42 | 23.11 | 23.25 | 23.25 | 802,000 |
Dec 26, 2023 | 23.22 | 23.24 | 23.04 | 23.24 | 23.24 | 354,200 |
Dec 22, 2023 | 23.46 | 23.56 | 23.07 | 23.12 | 23.12 | 684,300 |
Dec 21, 2023 | 23.32 | 23.44 | 23.22 | 23.35 | 23.35 | 785,500 |
Dec 20, 2023 | 23.30 | 23.33 | 23.05 | 23.05 | 23.05 | 527,700 |
Dec 19, 2023 | 22.91 | 23.15 | 22.90 | 23.03 | 23.03 | 538,900 |
Dec 18, 2023 | 22.86 | 22.88 | 22.66 | 22.79 | 22.79 | 437,000 |
Dec 15, 2023 | 22.98 | 23.03 | 22.75 | 22.83 | 22.83 | 767,100 |
Dec 14, 2023 | 23.02 | 23.19 | 23.00 | 23.17 | 23.17 | 976,700 |
Dec 13, 2023 | 21.72 | 22.77 | 21.56 | 22.75 | 22.75 | 1,885,700 |
Dec 12, 2023 | 21.92 | 21.93 | 21.73 | 21.80 | 21.80 | 647,600 |
Dec 11, 2023 | 21.92 | 21.95 | 21.76 | 21.86 | 21.86 | 624,600 |
Dec 8, 2023 | 22.34 | 22.54 | 21.98 | 22.05 | 22.05 | 1,510,400 |
Dec 7, 2023 | 22.90 | 22.90 | 22.60 | 22.80 | 22.80 | 691,800 |
Dec 6, 2023 | 23.19 | 23.21 | 22.87 | 22.92 | 22.92 | 781,500 |
Dec 5, 2023 | 23.32 | 23.40 | 22.96 | 23.13 | 23.13 | 906,100 |
Dec 4, 2023 | 23.81 | 23.96 | 23.39 | 23.49 | 23.49 | 1,429,400 |
Dec 1, 2023 | 24.15 | 24.44 | 24.11 | 24.38 | 24.38 | 1,468,200 |
Nov 30, 2023 | 24.03 | 24.21 | 23.91 | 24.18 | 24.18 | 666,600 |
Nov 29, 2023 | 24.01 | 24.19 | 23.87 | 23.93 | 23.93 | 744,600 |
Nov 28, 2023 | 23.71 | 23.98 | 23.63 | 23.98 | 23.98 | 718,900 |
Nov 27, 2023 | 23.70 | 23.74 | 23.54 | 23.60 | 23.60 | 654,200 |
Nov 24, 2023 | 23.02 | 23.31 | 23.01 | 23.29 | 23.29 | 355,000 |
Nov 22, 2023 | 22.69 | 22.81 | 22.56 | 22.65 | 22.65 | 432,700 |
Nov 21, 2023 | 22.87 | 23.00 | 22.74 | 22.76 | 22.76 | 475,700 |
Nov 20, 2023 | 22.41 | 22.58 | 22.37 | 22.47 | 22.47 | 411,700 |
Nov 17, 2023 | 22.78 | 22.85 | 22.67 | 22.73 | 22.73 | 364,500 |
Nov 16, 2023 | 22.88 | 23.05 | 22.73 | 22.74 | 22.74 | 809,800 |
Nov 15, 2023 | 22.34 | 22.50 | 22.22 | 22.43 | 22.43 | 500,800 |
Nov 14, 2023 | 21.87 | 22.20 | 21.84 | 22.13 | 22.13 | 563,700 |
Nov 13, 2023 | 21.10 | 21.42 | 21.02 | 21.37 | 21.37 | 343,600 |
Nov 10, 2023 | 21.47 | 21.53 | 21.26 | 21.27 | 21.27 | 461,200 |
Nov 9, 2023 | 21.70 | 22.03 | 21.60 | 21.64 | 21.64 | 655,600 |
Nov 8, 2023 | 21.75 | 21.88 | 21.56 | 21.59 | 21.59 | 619,600 |
Nov 7, 2023 | 21.67 | 21.70 | 21.52 | 21.67 | 21.67 | 538,800 |
Nov 6, 2023 | 22.18 | 22.19 | 22.03 | 22.05 | 22.05 | 395,000 |
Nov 3, 2023 | 21.98 | 22.32 | 21.94 | 22.19 | 22.19 | 850,300 |
Nov 2, 2023 | 22.04 | 22.05 | 21.71 | 21.80 | 21.80 | 495,100 |
Nov 1, 2023 | 21.78 | 22.04 | 21.61 | 21.93 | 21.93 | 890,400 |
Oct 31, 2023 | 22.10 | 22.33 | 21.79 | 21.92 | 21.92 | 811,900 |
Oct 30, 2023 | 22.58 | 22.59 | 22.20 | 22.34 | 22.34 | 586,500 |
Oct 27, 2023 | 21.89 | 22.15 | 21.71 | 22.14 | 22.14 | 738,800 |
Oct 26, 2023 | 21.88 | 21.92 | 21.50 | 21.80 | 21.80 | 798,500 |
Oct 25, 2023 | 21.87 | 22.04 | 21.61 | 21.89 | 21.89 | 1,066,000 |
Oct 24, 2023 | 21.89 | 22.05 | 21.81 | 21.98 | 21.98 | 509,500 |
Oct 23, 2023 | 22.17 | 22.23 | 21.96 | 22.02 | 22.02 | 639,800 |
Oct 20, 2023 | 22.14 | 22.71 | 22.13 | 22.36 | 22.36 | 1,271,300 |
Oct 19, 2023 | 21.89 | 22.12 | 21.69 | 22.07 | 22.07 | 982,100 |
Oct 18, 2023 | 22.17 | 22.31 | 21.73 | 21.90 | 21.90 | 899,700 |
Oct 17, 2023 | 21.71 | 22.04 | 21.67 | 21.87 | 21.87 | 487,000 |
Oct 16, 2023 | 21.66 | 21.77 | 21.61 | 21.62 | 21.62 | 457,100 |
Oct 13, 2023 | 21.42 | 21.86 | 21.41 | 21.73 | 21.73 | 970,500 |
Oct 12, 2023 | 21.15 | 21.24 | 20.85 | 20.87 | 20.87 | 757,500 |
Oct 11, 2023 | 21.10 | 21.19 | 20.98 | 21.08 | 21.08 | 989,200 |
Oct 10, 2023 | 20.88 | 20.99 | 20.79 | 20.88 | 20.88 | 731,000 |
Oct 9, 2023 | 20.74 | 20.99 | 20.70 | 20.99 | 20.99 | 546,900 |
Oct 6, 2023 | 20.54 | 20.72 | 20.14 | 20.62 | 20.62 | 1,230,700 |
Oct 5, 2023 | 20.20 | 20.27 | 19.85 | 20.12 | 20.12 | 724,300 |
Oct 4, 2023 | 20.29 | 20.30 | 19.83 | 20.17 | 20.17 | 1,366,500 |
Oct 3, 2023 | 20.14 | 20.50 | 20.09 | 20.31 | 20.31 | 1,568,000 |
Oct 2, 2023 | 20.58 | 20.63 | 20.29 | 20.29 | 20.29 | 1,922,400 |
Sep 29, 2023 | 22.36 | 22.39 | 21.19 | 21.26 | 21.26 | 1,600,100 |
Sep 28, 2023 | 21.58 | 21.79 | 21.47 | 21.69 | 21.69 | 833,300 |
Sep 27, 2023 | 21.67 | 21.74 | 21.48 | 21.63 | 21.63 | 858,500 |
Sep 26, 2023 | 21.97 | 22.11 | 21.90 | 21.90 | 21.90 | 651,500 |
Sep 25, 2023 | 22.47 | 22.54 | 22.09 | 22.17 | 22.17 | 675,300 |
Sep 22, 2023 | 22.65 | 22.74 | 22.54 | 22.57 | 22.57 | 547,100 |
Sep 21, 2023 | 22.00 | 22.49 | 21.96 | 22.43 | 22.43 | 621,200 |
Sep 20, 2023 | 22.28 | 22.61 | 22.28 | 22.33 | 22.33 | 820,900 |
Sep 19, 2023 | 22.35 | 22.37 | 22.14 | 22.26 | 22.26 | 351,900 |
Sep 18, 2023 | 22.18 | 22.28 | 22.01 | 22.27 | 22.27 | 316,000 |
Sep 15, 2023 | 22.15 | 22.32 | 22.06 | 22.06 | 22.06 | 586,400 |
Sep 14, 2023 | 21.53 | 21.80 | 21.38 | 21.68 | 21.68 | 728,900 |
Sep 13, 2023 | 21.98 | 22.07 | 21.86 | 21.90 | 21.90 | 484,300 |
Sep 12, 2023 | 21.97 | 22.18 | 21.92 | 22.10 | 22.10 | 324,100 |
Sep 11, 2023 | 22.21 | 22.22 | 22.00 | 22.13 | 22.13 | 429,200 |
Sep 8, 2023 | 22.03 | 22.19 | 21.91 | 21.98 | 21.98 | 338,600 |
Sep 7, 2023 | 22.03 | 22.12 | 21.96 | 22.02 | 22.02 | 404,000 |
Sep 6, 2023 | 22.12 | 22.37 | 22.06 | 22.21 | 22.21 | 633,200 |
Sep 5, 2023 | 22.81 | 22.87 | 22.53 | 22.58 | 22.58 | 462,000 |
Sep 1, 2023 | 23.64 | 23.73 | 23.15 | 23.16 | 23.16 | 657,000 |
Aug 31, 2023 | 23.57 | 23.64 | 23.36 | 23.40 | 23.40 | 446,100 |
Aug 30, 2023 | 23.88 | 23.97 | 23.58 | 23.58 | 23.58 | 438,000 |
Aug 29, 2023 | 23.24 | 23.77 | 23.20 | 23.73 | 23.73 | 866,900 |
Aug 28, 2023 | 23.10 | 23.34 | 23.05 | 23.23 | 23.23 | 303,500 |
Aug 25, 2023 | 23.12 | 23.36 | 22.92 | 23.21 | 23.21 | 880,500 |
Aug 24, 2023 | 23.19 | 23.31 | 23.07 | 23.11 | 23.11 | 313,200 |
Aug 23, 2023 | 23.05 | 23.35 | 23.04 | 23.30 | 23.30 | 614,600 |
Aug 22, 2023 | 22.35 | 22.46 | 22.25 | 22.44 | 22.44 | 297,200 |
Aug 21, 2023 | 22.28 | 22.35 | 21.97 | 22.34 | 22.34 | 396,100 |
Aug 18, 2023 | 21.77 | 21.88 | 21.72 | 21.82 | 21.82 | 193,500 |
Aug 17, 2023 | 22.01 | 22.02 | 21.65 | 21.74 | 21.74 | 384,500 |
Aug 16, 2023 | 21.67 | 21.77 | 21.48 | 21.49 | 21.49 | 365,000 |
Aug 15, 2023 | 21.55 | 21.77 | 21.45 | 21.62 | 21.62 | 434,500 |
Aug 14, 2023 | 21.63 | 21.74 | 21.44 | 21.65 | 21.65 | 298,600 |
Aug 11, 2023 | 21.75 | 21.90 | 21.70 | 21.75 | 21.75 | 286,200 |
Aug 10, 2023 | 21.82 | 22.05 | 21.71 | 21.77 | 21.77 | 206,800 |
Aug 9, 2023 | 21.80 | 21.94 | 21.69 | 21.75 | 21.75 | 397,800 |
Aug 8, 2023 | 21.81 | 21.93 | 21.73 | 21.84 | 21.84 | 366,100 |
Aug 7, 2023 | 22.57 | 22.57 | 22.12 | 22.16 | 22.16 | 393,400 |
Aug 4, 2023 | 22.66 | 22.81 | 22.57 | 22.64 | 22.64 | 493,800 |
Aug 3, 2023 | 22.63 | 22.73 | 22.56 | 22.60 | 22.60 | 333,100 |
Aug 2, 2023 | 23.19 | 23.21 | 22.67 | 22.74 | 22.74 | 494,300 |
Aug 1, 2023 | 23.33 | 23.45 | 23.14 | 23.29 | 23.29 | 1,799,700 |
Jul 31, 2023 | 23.50 | 23.82 | 23.50 | 23.72 | 23.72 | 334,200 |
Jul 28, 2023 | 23.27 | 23.40 | 23.20 | 23.32 | 23.32 | 272,500 |
Jul 27, 2023 | 23.53 | 23.53 | 23.06 | 23.12 | 23.12 | 836,000 |
Jul 26, 2023 | 23.58 | 24.00 | 23.52 | 23.96 | 23.96 | 532,400 |
Jul 25, 2023 | 23.59 | 23.70 | 23.48 | 23.65 | 23.65 | 280,300 |
Jul 24, 2023 | 23.41 | 23.47 | 23.28 | 23.35 | 23.35 | 383,700 |
Jul 21, 2023 | 23.69 | 23.73 | 23.58 | 23.60 | 23.60 | 326,100 |
Jul 20, 2023 | 24.13 | 24.16 | 23.69 | 23.69 | 23.69 | 333,200 |
Jul 19, 2023 | 24.05 | 24.19 | 23.96 | 24.14 | 24.14 | 404,700 |
Jul 18, 2023 | 23.83 | 24.13 | 23.75 | 24.02 | 24.02 | 650,700 |
Jul 17, 2023 | 23.72 | 23.84 | 23.59 | 23.83 | 23.83 | 256,800 |
Jul 14, 2023 | 23.81 | 23.99 | 23.75 | 23.88 | 23.88 | 581,600 |
Jul 13, 2023 | 23.50 | 23.81 | 23.42 | 23.78 | 23.78 | 508,800 |
Jul 12, 2023 | 22.90 | 23.15 | 22.88 | 23.13 | 23.13 | 681,400 |
Jul 11, 2023 | 22.21 | 22.24 | 22.07 | 22.17 | 22.17 | 208,900 |
Jul 10, 2023 | 22.02 | 22.20 | 22.00 | 22.18 | 22.18 | 337,700 |
Jul 7, 2023 | 21.86 | 22.20 | 21.86 | 22.15 | 22.15 | 269,300 |
Jul 6, 2023 | 21.96 | 21.98 | 21.61 | 21.77 | 21.77 | 341,700 |
Jul 5, 2023 | 22.27 | 22.30 | 22.06 | 22.17 | 22.17 | 331,600 |
Jul 3, 2023 | 22.01 | 22.12 | 21.94 | 21.94 | 21.94 | 274,000 |
Jun 30, 2023 | 21.58 | 21.90 | 21.49 | 21.85 | 21.85 | 365,300 |
Jun 29, 2023 | 21.47 | 21.75 | 21.37 | 21.64 | 21.64 | 419,300 |
Jun 28, 2023 | 21.80 | 21.93 | 21.65 | 21.78 | 21.78 | 283,800 |
Jun 27, 2023 | 22.12 | 22.13 | 21.83 | 21.94 | 21.94 | 192,000 |
Jun 26, 2023 | 21.78 | 21.94 | 21.67 | 21.85 | 21.85 | 227,400 |
Jun 23, 2023 | 21.60 | 21.75 | 21.38 | 21.50 | 21.50 | 366,100 |
Jun 22, 2023 | 21.56 | 21.64 | 21.38 | 21.44 | 21.44 | 399,400 |
Jun 21, 2023 | 21.89 | 21.91 | 21.57 | 21.78 | 21.78 | 875,500 |
Jun 20, 2023 | 22.37 | 22.40 | 22.12 | 22.20 | 22.20 | 568,500 |
Jun 16, 2023 | 23.07 | 23.22 | 22.91 | 23.17 | 23.17 | 637,900 |
Jun 15, 2023 | 22.64 | 22.92 | 22.64 | 22.91 | 22.91 | 618,700 |
Jun 14, 2023 | 22.94 | 23.09 | 22.81 | 22.95 | 22.95 | 563,400 |
Jun 13, 2023 | 23.11 | 23.19 | 22.63 | 22.70 | 22.70 | 456,900 |
Jun 12, 2023 | 23.03 | 23.11 | 22.90 | 23.08 | 23.08 | 259,300 |
Jun 9, 2023 | 23.25 | 23.52 | 23.21 | 23.29 | 23.29 | 339,800 |
Jun 8, 2023 | 23.00 | 23.36 | 23.00 | 23.30 | 23.30 | 463,700 |
Jun 7, 2023 | 22.67 | 23.07 | 22.47 | 22.48 | 22.48 | 545,700 |
Jun 6, 2023 | 22.59 | 22.68 | 22.38 | 22.63 | 22.63 | 335,700 |
Jun 5, 2023 | 22.50 | 22.70 | 22.44 | 22.60 | 22.60 | 332,300 |
Jun 2, 2023 | 22.95 | 22.97 | 22.62 | 22.64 | 22.64 | 446,300 |
Jun 1, 2023 | 22.56 | 22.95 | 22.54 | 22.92 | 22.92 | 469,600 |
May 31, 2023 | 22.35 | 22.65 | 22.19 | 22.56 | 22.56 | 640,300 |
May 30, 2023 | 22.20 | 22.32 | 22.07 | 22.25 | 22.25 | 623,700 |
May 26, 2023 | 22.21 | 22.39 | 22.08 | 22.35 | 22.35 | 389,300 |
May 25, 2023 | 22.12 | 22.13 | 21.78 | 21.79 | 21.79 | 563,000 |
May 24, 2023 | 22.38 | 22.39 | 22.09 | 22.10 | 22.10 | 823,800 |
May 23, 2023 | 22.51 | 22.67 | 22.44 | 22.47 | 22.47 | 421,700 |
May 22, 2023 | 22.82 | 22.92 | 22.64 | 22.64 | 22.64 | 412,300 |
May 19, 2023 | 22.68 | 23.04 | 22.55 | 22.86 | 22.86 | 602,900 |
May 18, 2023 | 22.57 | 22.60 | 22.38 | 22.54 | 22.54 | 572,000 |
May 17, 2023 | 22.88 | 22.90 | 22.59 | 22.80 | 22.80 | 427,300 |
May 16, 2023 | 22.99 | 23.08 | 22.68 | 22.80 | 22.80 | 530,700 |
May 15, 2023 | 23.13 | 23.22 | 23.01 | 23.10 | 23.10 | 335,600 |
May 12, 2023 | 23.03 | 23.17 | 22.89 | 23.00 | 23.00 | 639,500 |
May 11, 2023 | 23.64 | 23.72 | 23.16 | 23.19 | 23.19 | 949,300 |
May 10, 2023 | 24.66 | 24.70 | 24.20 | 24.37 | 24.37 | 580,600 |
May 9, 2023 | 24.45 | 24.63 | 24.41 | 24.54 | 24.54 | 450,900 |
May 8, 2023 | 24.56 | 24.65 | 24.47 | 24.54 | 24.54 | 332,500 |
May 5, 2023 | 24.45 | 24.64 | 24.15 | 24.63 | 24.63 | 828,400 |
May 4, 2023 | 24.48 | 25.00 | 24.47 | 25.00 | 25.00 | 1,380,900 |
May 3, 2023 | 24.35 | 24.55 | 24.19 | 24.47 | 24.47 | 1,093,500 |
May 2, 2023 | 23.69 | 24.45 | 23.65 | 24.39 | 24.39 | 1,874,300 |
May 1, 2023 | 24.74 | 24.75 | 23.89 | 23.92 | 23.92 | 2,844,400 |
Apr 28, 2023 | 23.91 | 24.05 | 23.77 | 24.02 | 24.02 | 778,200 |
Apr 27, 2023 | 23.60 | 23.95 | 23.52 | 23.89 | 23.89 | 866,800 |
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%