NYSEArca - Delayed Quote • USD
ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN (SMHB)
As of April 25 at 4:00 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 25, 2024 | 6.11 | 6.16 | 5.91 | 6.16 | 6.16 | 47,773 |
Apr 24, 2024 | 6.12 | 6.20 | 6.07 | 6.17 | 6.17 | 18,300 |
Apr 23, 2024 | 5.99 | 6.15 | 5.85 | 6.13 | 6.13 | 59,700 |
Apr 22, 2024 | 5.62 | 5.96 | 5.62 | 5.90 | 5.90 | 43,800 |
Apr 19, 2024 | 5.62 | 5.77 | 5.61 | 5.70 | 5.70 | 22,800 |
Apr 18, 2024 | 5.66 | 5.73 | 5.53 | 5.73 | 5.73 | 22,700 |
Apr 17, 2024 | 5.67 | 5.69 | 5.51 | 5.56 | 5.56 | 28,400 |
Apr 16, 2024 | 5.70 | 5.70 | 5.41 | 5.54 | 5.54 | 40,400 |
Apr 15, 2024 | 5.91 | 6.00 | 5.56 | 5.72 | 5.72 | 18,200 |
Apr 12, 2024 | 5.94 | 5.94 | 5.61 | 5.67 | 5.67 | 31,700 |
Apr 11, 2024 | 0.18 Dividend | |||||
Apr 11, 2024 | 5.85 | 5.90 | 5.70 | 5.88 | 5.88 | 42,300 |
Apr 10, 2024 | 6.31 | 6.31 | 5.87 | 5.91 | 5.74 | 145,000 |
Apr 9, 2024 | 6.60 | 6.60 | 6.38 | 6.43 | 6.24 | 28,100 |
Apr 8, 2024 | 6.41 | 6.60 | 6.31 | 6.60 | 6.40 | 16,000 |
Apr 5, 2024 | 6.37 | 6.37 | 6.20 | 6.29 | 6.10 | 21,000 |
Apr 4, 2024 | 6.58 | 6.58 | 6.25 | 6.33 | 6.14 | 52,000 |
Apr 3, 2024 | 6.49 | 6.53 | 6.31 | 6.39 | 6.20 | 21,600 |
Apr 2, 2024 | 6.66 | 6.66 | 6.34 | 6.47 | 6.28 | 39,400 |
Apr 1, 2024 | 6.76 | 6.76 | 6.61 | 6.71 | 6.51 | 41,100 |
Mar 28, 2024 | 6.66 | 6.83 | 6.61 | 6.61 | 6.41 | 64,600 |
Mar 27, 2024 | 6.20 | 6.66 | 6.20 | 6.60 | 6.40 | 101,800 |
Mar 26, 2024 | 6.31 | 6.31 | 6.16 | 6.16 | 5.98 | 32,800 |
Mar 25, 2024 | 6.32 | 6.40 | 6.24 | 6.24 | 6.06 | 4,500 |
Mar 22, 2024 | 6.52 | 6.55 | 6.24 | 6.35 | 6.16 | 12,300 |
Mar 21, 2024 | 6.40 | 6.59 | 6.39 | 6.52 | 6.33 | 39,700 |
Mar 20, 2024 | 6.05 | 6.39 | 6.05 | 6.39 | 6.20 | 17,800 |
Mar 19, 2024 | 6.12 | 6.14 | 6.00 | 6.12 | 5.94 | 31,900 |
Mar 18, 2024 | 6.20 | 6.20 | 6.04 | 6.04 | 5.86 | 9,200 |
Mar 15, 2024 | 6.10 | 6.17 | 6.04 | 6.16 | 5.98 | 65,300 |
Mar 14, 2024 | 6.19 | 6.19 | 5.92 | 5.99 | 5.81 | 23,600 |
Mar 13, 2024 | 6.06 | 6.37 | 6.06 | 6.28 | 6.09 | 44,200 |
Mar 12, 2024 | 6.26 | 6.28 | 6.11 | 6.11 | 5.93 | 29,700 |
Mar 11, 2024 | 0.05 Dividend | |||||
Mar 11, 2024 | 6.25 | 6.35 | 6.25 | 6.26 | 6.07 | 6,700 |
Mar 8, 2024 | 6.43 | 6.57 | 6.29 | 6.30 | 6.07 | 49,000 |
Mar 7, 2024 | 6.34 | 6.45 | 6.25 | 6.25 | 6.02 | 45,100 |
Mar 6, 2024 | 6.20 | 6.40 | 6.20 | 6.31 | 6.08 | 42,600 |
Mar 5, 2024 | 6.09 | 6.32 | 6.09 | 6.31 | 6.08 | 61,100 |
Mar 4, 2024 | 6.10 | 6.24 | 6.04 | 6.09 | 5.87 | 51,000 |
Mar 1, 2024 | 6.19 | 6.22 | 6.00 | 6.12 | 5.90 | 23,800 |
Feb 29, 2024 | 6.12 | 6.21 | 5.97 | 6.16 | 5.93 | 23,400 |
Feb 28, 2024 | 5.90 | 6.07 | 5.87 | 5.97 | 5.75 | 23,800 |
Feb 27, 2024 | 5.99 | 6.05 | 5.89 | 6.05 | 5.83 | 78,200 |
Feb 26, 2024 | 6.02 | 6.08 | 5.84 | 6.02 | 5.80 | 49,200 |
Feb 23, 2024 | 6.02 | 6.02 | 5.82 | 6.02 | 5.80 | 39,900 |
Feb 22, 2024 | 6.00 | 6.02 | 5.90 | 6.02 | 5.80 | 47,200 |
Feb 21, 2024 | 5.81 | 5.93 | 5.80 | 5.88 | 5.67 | 19,600 |
Feb 20, 2024 | 5.94 | 5.98 | 5.80 | 5.80 | 5.59 | 23,900 |
Feb 16, 2024 | 5.97 | 6.08 | 5.90 | 6.01 | 5.79 | 10,300 |
Feb 15, 2024 | 5.71 | 6.10 | 5.71 | 6.07 | 5.85 | 25,700 |
Feb 14, 2024 | 5.92 | 5.92 | 5.69 | 5.80 | 5.59 | 11,800 |
Feb 13, 2024 | 6.09 | 6.09 | 5.52 | 5.70 | 5.49 | 72,800 |
Feb 12, 2024 | 5.74 | 6.12 | 5.74 | 6.10 | 5.88 | 39,800 |
Feb 9, 2024 | 0.05 Dividend | |||||
Feb 9, 2024 | 5.95 | 5.95 | 5.62 | 5.78 | 5.57 | 35,500 |
Feb 8, 2024 | 5.94 | 5.94 | 5.62 | 5.82 | 5.56 | 16,900 |
Feb 7, 2024 | 5.93 | 5.93 | 5.63 | 5.66 | 5.41 | 61,100 |
Feb 6, 2024 | 6.04 | 6.04 | 5.83 | 5.90 | 5.63 | 41,700 |
Feb 5, 2024 | 6.08 | 6.10 | 5.75 | 6.04 | 5.77 | 133,300 |
Feb 2, 2024 | 6.10 | 6.15 | 6.00 | 6.14 | 5.86 | 18,900 |
Feb 1, 2024 | 6.33 | 6.35 | 5.99 | 6.19 | 5.91 | 53,400 |
Jan 31, 2024 | 6.64 | 6.64 | 6.20 | 6.20 | 5.92 | 19,900 |
Jan 30, 2024 | 6.74 | 6.74 | 6.54 | 6.54 | 6.25 | 30,000 |
Jan 29, 2024 | 6.59 | 6.78 | 6.54 | 6.78 | 6.48 | 12,400 |
Jan 26, 2024 | 6.70 | 6.73 | 6.58 | 6.64 | 6.34 | 18,700 |
Jan 25, 2024 | 6.63 | 6.63 | 6.42 | 6.57 | 6.27 | 25,600 |
Jan 24, 2024 | 6.45 | 6.55 | 6.33 | 6.36 | 6.07 | 76,300 |
Jan 23, 2024 | 6.63 | 6.63 | 6.31 | 6.34 | 6.05 | 26,400 |
Jan 22, 2024 | 6.24 | 6.67 | 6.24 | 6.59 | 6.29 | 72,000 |
Jan 19, 2024 | 6.15 | 6.25 | 6.02 | 6.24 | 5.96 | 35,200 |
Jan 18, 2024 | 6.37 | 6.37 | 5.95 | 6.12 | 5.84 | 76,500 |
Jan 17, 2024 | 6.34 | 6.36 | 6.03 | 6.16 | 5.88 | 49,600 |
Jan 16, 2024 | 6.61 | 6.61 | 6.38 | 6.44 | 6.15 | 54,600 |
Jan 12, 2024 | 0.16 Dividend | |||||
Jan 12, 2024 | 6.76 | 6.97 | 6.68 | 6.80 | 6.49 | 56,800 |
Jan 11, 2024 | 7.18 | 7.18 | 6.66 | 6.87 | 6.41 | 142,600 |
Jan 10, 2024 | 7.14 | 7.20 | 6.99 | 7.16 | 6.68 | 98,800 |
Jan 9, 2024 | 7.10 | 7.20 | 6.90 | 7.20 | 6.72 | 31,700 |
Jan 8, 2024 | 6.95 | 7.18 | 6.91 | 7.18 | 6.70 | 22,400 |
Jan 5, 2024 | 7.00 | 7.06 | 6.79 | 6.88 | 6.42 | 36,600 |
Jan 4, 2024 | 7.03 | 7.16 | 7.01 | 7.07 | 6.60 | 43,100 |
Jan 3, 2024 | 7.40 | 7.40 | 7.00 | 7.06 | 6.59 | 25,600 |
Jan 2, 2024 | 7.36 | 7.62 | 7.36 | 7.40 | 6.90 | 85,200 |
Dec 29, 2023 | 7.62 | 7.65 | 7.40 | 7.40 | 6.90 | 60,700 |
Dec 28, 2023 | 7.60 | 7.74 | 7.60 | 7.69 | 7.17 | 19,600 |
Dec 27, 2023 | 7.66 | 7.74 | 7.54 | 7.59 | 7.08 | 54,200 |
Dec 26, 2023 | 7.45 | 7.73 | 7.45 | 7.67 | 7.16 | 40,100 |
Dec 22, 2023 | 7.48 | 7.67 | 7.40 | 7.40 | 6.90 | 32,200 |
Dec 21, 2023 | 7.38 | 7.49 | 7.34 | 7.46 | 6.96 | 28,500 |
Dec 20, 2023 | 7.64 | 7.68 | 7.24 | 7.31 | 6.82 | 56,700 |
Dec 19, 2023 | 7.29 | 7.60 | 7.24 | 7.60 | 7.09 | 61,000 |
Dec 18, 2023 | 7.43 | 7.49 | 7.10 | 7.10 | 6.62 | 22,500 |
Dec 15, 2023 | 7.66 | 7.69 | 7.39 | 7.47 | 6.97 | 29,400 |
Dec 14, 2023 | 7.37 | 7.79 | 7.32 | 7.72 | 7.20 | 79,000 |
Dec 13, 2023 | 6.55 | 7.25 | 6.46 | 7.18 | 6.70 | 41,000 |
Dec 12, 2023 | 0.09 Dividend | |||||
Dec 12, 2023 | 6.72 | 6.72 | 6.52 | 6.55 | 6.11 | 39,000 |
Dec 11, 2023 | 6.65 | 6.80 | 6.65 | 6.72 | 6.19 | 25,500 |
Dec 8, 2023 | 6.66 | 6.80 | 6.57 | 6.80 | 6.26 | 46,300 |
Dec 7, 2023 | 6.46 | 6.65 | 6.46 | 6.63 | 6.11 | 21,000 |
Dec 6, 2023 | 6.58 | 6.81 | 6.45 | 6.45 | 5.94 | 29,800 |
Dec 5, 2023 | 6.57 | 6.59 | 6.42 | 6.50 | 5.99 | 10,700 |
Dec 4, 2023 | 6.30 | 6.74 | 6.30 | 6.64 | 6.11 | 37,400 |
Dec 1, 2023 | 6.07 | 6.69 | 6.01 | 6.69 | 6.16 | 59,700 |
Nov 30, 2023 | 6.03 | 6.08 | 5.98 | 6.00 | 5.53 | 8,800 |
Nov 29, 2023 | 5.99 | 6.24 | 5.99 | 6.06 | 5.58 | 38,300 |
Nov 28, 2023 | 5.80 | 5.96 | 5.73 | 5.94 | 5.47 | 55,000 |
Nov 27, 2023 | 5.88 | 5.99 | 5.81 | 5.86 | 5.40 | 18,600 |
Nov 24, 2023 | 5.85 | 5.93 | 5.85 | 5.88 | 5.41 | 26,400 |
Nov 22, 2023 | 6.00 | 6.00 | 5.84 | 5.88 | 5.41 | 35,300 |
Nov 21, 2023 | 5.96 | 5.96 | 5.81 | 5.86 | 5.40 | 21,900 |
Nov 20, 2023 | 5.89 | 6.13 | 5.89 | 6.13 | 5.64 | 33,700 |
Nov 17, 2023 | 6.09 | 6.15 | 5.90 | 6.15 | 5.66 | 24,500 |
Nov 16, 2023 | 6.03 | 6.16 | 5.76 | 5.88 | 5.41 | 100,100 |
Nov 15, 2023 | 6.00 | 6.31 | 5.92 | 6.14 | 5.65 | 71,400 |
Nov 14, 2023 | 5.22 | 5.93 | 5.22 | 5.87 | 5.41 | 187,700 |
Nov 13, 2023 | 5.31 | 5.39 | 5.09 | 5.13 | 4.72 | 122,600 |
Nov 10, 2023 | 5.43 | 5.75 | 5.13 | 5.70 | 5.25 | 87,300 |
Nov 9, 2023 | 0.04 Dividend | |||||
Nov 9, 2023 | 5.60 | 5.60 | 5.25 | 5.28 | 4.86 | 13,900 |
Nov 8, 2023 | 5.56 | 5.59 | 5.50 | 5.57 | 5.09 | 19,000 |
Nov 7, 2023 | 5.66 | 5.75 | 5.63 | 5.64 | 5.16 | 9,500 |
Nov 6, 2023 | 5.98 | 6.01 | 5.60 | 5.68 | 5.19 | 41,700 |
Nov 3, 2023 | 5.78 | 6.10 | 5.78 | 5.99 | 5.48 | 44,300 |
Nov 2, 2023 | 5.15 | 5.64 | 5.15 | 5.64 | 5.16 | 35,600 |
Nov 1, 2023 | 5.01 | 5.10 | 4.93 | 5.01 | 4.58 | 23,700 |
Oct 31, 2023 | 4.91 | 5.05 | 4.91 | 5.05 | 4.62 | 19,800 |
Oct 30, 2023 | 4.86 | 5.02 | 4.80 | 4.90 | 4.48 | 38,500 |
Oct 27, 2023 | 5.09 | 5.10 | 4.76 | 4.83 | 4.42 | 23,800 |
Oct 26, 2023 | 4.95 | 5.11 | 4.92 | 5.02 | 4.59 | 16,200 |
Oct 25, 2023 | 5.11 | 5.12 | 4.81 | 4.84 | 4.43 | 36,700 |
Oct 24, 2023 | 5.09 | 5.20 | 5.05 | 5.12 | 4.68 | 39,100 |
Oct 23, 2023 | 5.04 | 5.17 | 4.88 | 5.00 | 4.57 | 39,000 |
Oct 20, 2023 | 5.16 | 5.33 | 5.13 | 5.17 | 4.73 | 101,400 |
Oct 19, 2023 | 5.63 | 5.63 | 5.23 | 5.24 | 4.79 | 16,900 |
Oct 18, 2023 | 5.72 | 5.72 | 5.59 | 5.60 | 5.12 | 24,300 |
Oct 17, 2023 | 5.72 | 5.96 | 5.72 | 5.85 | 5.35 | 22,000 |
Oct 16, 2023 | 5.50 | 5.74 | 5.50 | 5.72 | 5.23 | 13,800 |
Oct 13, 2023 | 5.64 | 5.64 | 5.43 | 5.45 | 4.98 | 15,400 |
Oct 12, 2023 | 0.14 Dividend | |||||
Oct 12, 2023 | 5.80 | 5.87 | 5.45 | 5.54 | 5.07 | 121,300 |
Oct 11, 2023 | 5.78 | 5.91 | 5.78 | 5.86 | 5.23 | 30,400 |
Oct 10, 2023 | 5.70 | 5.82 | 5.70 | 5.74 | 5.12 | 19,500 |
Oct 9, 2023 | 5.32 | 5.70 | 5.32 | 5.70 | 5.09 | 97,500 |
Oct 6, 2023 | 5.40 | 5.49 | 5.14 | 5.40 | 4.82 | 27,200 |
Oct 5, 2023 | 5.65 | 5.65 | 5.32 | 5.40 | 4.82 | 19,700 |
Oct 4, 2023 | 5.55 | 5.58 | 5.23 | 5.42 | 4.84 | 46,400 |
Oct 3, 2023 | 5.72 | 5.72 | 5.37 | 5.42 | 4.84 | 47,900 |
Oct 2, 2023 | 6.01 | 6.16 | 5.73 | 5.77 | 5.15 | 26,300 |
Sep 29, 2023 | 6.14 | 6.28 | 6.08 | 6.13 | 5.47 | 11,700 |
Sep 28, 2023 | 5.82 | 6.11 | 5.82 | 6.07 | 5.42 | 24,600 |
Sep 27, 2023 | 5.90 | 5.99 | 5.74 | 5.86 | 5.23 | 25,400 |
Sep 26, 2023 | 6.01 | 6.05 | 5.80 | 5.86 | 5.23 | 34,600 |
Sep 25, 2023 | 6.10 | 6.11 | 5.98 | 6.06 | 5.41 | 35,100 |
Sep 22, 2023 | 6.30 | 6.31 | 6.08 | 6.20 | 5.54 | 30,000 |
Sep 21, 2023 | 6.42 | 6.58 | 6.10 | 6.22 | 5.55 | 73,000 |
Sep 20, 2023 | 6.71 | 6.86 | 6.61 | 6.61 | 5.90 | 12,600 |
Sep 19, 2023 | 6.70 | 6.79 | 6.66 | 6.79 | 6.06 | 5,400 |
Sep 18, 2023 | 6.85 | 6.85 | 6.60 | 6.75 | 6.03 | 10,700 |
Sep 15, 2023 | 6.71 | 6.76 | 6.65 | 6.76 | 6.04 | 16,600 |
Sep 14, 2023 | 6.55 | 6.86 | 6.55 | 6.78 | 6.05 | 48,800 |
Sep 13, 2023 | 6.69 | 6.70 | 6.49 | 6.52 | 5.82 | 17,300 |
Sep 12, 2023 | 0.09 Dividend | |||||
Sep 12, 2023 | 6.81 | 6.81 | 6.69 | 6.69 | 5.97 | 17,600 |
Sep 11, 2023 | 6.95 | 7.00 | 6.78 | 7.00 | 6.17 | 21,300 |
Sep 8, 2023 | 6.77 | 6.86 | 6.70 | 6.84 | 6.03 | 21,600 |
Sep 7, 2023 | 6.72 | 6.80 | 6.71 | 6.77 | 5.96 | 7,500 |
Sep 6, 2023 | 6.88 | 6.90 | 6.70 | 6.90 | 6.08 | 17,700 |
Sep 5, 2023 | 7.09 | 7.09 | 6.86 | 6.88 | 6.06 | 24,300 |
Sep 1, 2023 | 7.05 | 7.20 | 7.05 | 7.13 | 6.28 | 45,900 |
Aug 31, 2023 | 7.00 | 7.10 | 6.90 | 7.03 | 6.19 | 51,700 |
Aug 30, 2023 | 6.88 | 6.99 | 6.80 | 6.87 | 6.05 | 23,900 |
Aug 29, 2023 | 6.66 | 7.01 | 6.66 | 7.00 | 6.17 | 75,500 |
Aug 28, 2023 | 6.38 | 6.67 | 6.38 | 6.59 | 5.81 | 108,800 |
Aug 25, 2023 | 6.45 | 6.45 | 6.23 | 6.34 | 5.59 | 11,300 |
Aug 24, 2023 | 6.41 | 6.62 | 6.36 | 6.40 | 5.64 | 28,700 |
Aug 23, 2023 | 6.13 | 6.50 | 6.13 | 6.50 | 5.73 | 39,200 |
Aug 22, 2023 | 6.46 | 6.46 | 6.19 | 6.19 | 5.45 | 52,400 |
Aug 21, 2023 | 6.36 | 6.38 | 6.29 | 6.35 | 5.59 | 14,500 |
Aug 18, 2023 | 6.14 | 6.42 | 6.13 | 6.36 | 5.60 | 48,200 |
Aug 17, 2023 | 6.45 | 6.54 | 6.05 | 6.25 | 5.51 | 84,400 |
Aug 16, 2023 | 6.50 | 6.60 | 6.46 | 6.46 | 5.69 | 24,100 |
Aug 15, 2023 | 6.74 | 6.74 | 6.49 | 6.60 | 5.81 | 35,100 |
Aug 14, 2023 | 6.81 | 6.83 | 6.71 | 6.77 | 5.96 | 45,200 |
Aug 11, 2023 | 6.80 | 6.98 | 6.80 | 6.81 | 6.00 | 60,100 |
Aug 10, 2023 | 0.05 Dividend | |||||
Aug 10, 2023 | 6.85 | 7.13 | 6.85 | 6.91 | 6.09 | 47,400 |
Aug 9, 2023 | 7.01 | 7.10 | 6.90 | 6.90 | 6.04 | 92,200 |
Aug 8, 2023 | 6.98 | 7.11 | 6.80 | 7.08 | 6.20 | 37,500 |
Aug 7, 2023 | 7.04 | 7.09 | 6.90 | 7.00 | 6.13 | 73,100 |
Aug 4, 2023 | 6.90 | 7.11 | 6.82 | 7.03 | 6.15 | 61,400 |
Aug 3, 2023 | 6.58 | 6.85 | 6.54 | 6.85 | 6.00 | 41,100 |
Aug 2, 2023 | 6.73 | 6.78 | 6.55 | 6.61 | 5.79 | 53,100 |
Aug 1, 2023 | 7.13 | 7.15 | 6.72 | 6.91 | 6.05 | 123,600 |
Jul 31, 2023 | 7.01 | 7.19 | 7.00 | 7.08 | 6.20 | 65,800 |
Jul 28, 2023 | 6.78 | 7.07 | 6.78 | 7.07 | 6.19 | 65,200 |
Jul 27, 2023 | 7.00 | 7.10 | 6.71 | 6.71 | 5.87 | 56,100 |
Jul 26, 2023 | 6.75 | 7.00 | 6.75 | 7.00 | 6.13 | 64,400 |
Jul 25, 2023 | 6.75 | 6.80 | 6.67 | 6.70 | 5.86 | 62,000 |
Jul 24, 2023 | 6.67 | 6.79 | 6.62 | 6.76 | 5.92 | 28,100 |
Jul 21, 2023 | 6.75 | 6.75 | 6.50 | 6.56 | 5.74 | 33,600 |
Jul 20, 2023 | 6.70 | 6.71 | 6.50 | 6.61 | 5.79 | 109,700 |
Jul 19, 2023 | 6.46 | 6.77 | 6.46 | 6.74 | 5.90 | 62,600 |
Jul 18, 2023 | 6.18 | 6.47 | 6.18 | 6.45 | 5.65 | 60,700 |
Jul 17, 2023 | 6.14 | 6.18 | 6.01 | 6.16 | 5.39 | 37,200 |
Jul 14, 2023 | 6.39 | 6.39 | 6.07 | 6.13 | 5.37 | 56,400 |
Jul 13, 2023 | 0.11 Dividend | |||||
Jul 13, 2023 | 6.31 | 6.34 | 6.15 | 6.34 | 5.55 | 118,100 |
Jul 12, 2023 | 6.57 | 6.57 | 6.28 | 6.42 | 5.53 | 71,700 |
Jul 11, 2023 | 6.10 | 6.34 | 6.07 | 6.34 | 5.46 | 55,000 |
Jul 10, 2023 | 5.96 | 6.11 | 5.87 | 5.99 | 5.16 | 48,000 |
Jul 7, 2023 | 5.77 | 6.10 | 5.77 | 5.94 | 5.11 | 30,100 |
Jul 6, 2023 | 5.98 | 5.98 | 5.55 | 5.77 | 4.97 | 51,400 |
Jul 5, 2023 | 6.11 | 6.11 | 5.88 | 5.97 | 5.14 | 45,400 |
Jul 3, 2023 | 5.96 | 6.09 | 5.96 | 6.09 | 5.24 | 57,900 |
Jun 30, 2023 | 5.93 | 5.98 | 5.85 | 5.87 | 5.05 | 42,000 |
Jun 29, 2023 | 5.60 | 5.86 | 5.60 | 5.84 | 5.03 | 40,900 |
Jun 28, 2023 | 5.65 | 5.70 | 5.60 | 5.66 | 4.87 | 10,700 |
Jun 27, 2023 | 5.32 | 5.76 | 5.32 | 5.74 | 4.94 | 30,000 |
Jun 26, 2023 | 5.19 | 5.54 | 5.19 | 5.53 | 4.76 | 31,700 |
Jun 23, 2023 | 5.25 | 5.28 | 5.08 | 5.14 | 4.42 | 35,300 |
Jun 22, 2023 | 5.47 | 5.47 | 5.31 | 5.33 | 4.59 | 96,800 |
Jun 21, 2023 | 5.52 | 5.64 | 5.41 | 5.54 | 4.77 | 51,100 |
Jun 20, 2023 | 5.65 | 5.66 | 5.43 | 5.62 | 4.84 | 44,000 |
Jun 16, 2023 | 5.77 | 5.77 | 5.61 | 5.64 | 4.85 | 51,800 |
Jun 15, 2023 | 5.65 | 5.80 | 5.58 | 5.80 | 4.99 | 29,300 |
Jun 14, 2023 | 5.68 | 5.76 | 5.43 | 5.59 | 4.81 | 97,000 |
Jun 13, 2023 | 5.65 | 5.69 | 5.55 | 5.64 | 4.85 | 33,300 |
Jun 12, 2023 | 5.55 | 5.63 | 5.45 | 5.53 | 4.76 | 47,700 |
Jun 9, 2023 | 0.07 Dividend | |||||
Jun 9, 2023 | 5.77 | 5.77 | 5.40 | 5.40 | 4.65 | 59,500 |
Jun 8, 2023 | 5.77 | 5.91 | 5.48 | 5.91 | 5.03 | 95,800 |
Jun 7, 2023 | 5.45 | 5.73 | 5.45 | 5.73 | 4.87 | 61,400 |
Jun 6, 2023 | 4.99 | 5.39 | 4.99 | 5.38 | 4.58 | 106,100 |
Jun 5, 2023 | 5.12 | 5.12 | 4.95 | 5.02 | 4.27 | 39,200 |
Jun 2, 2023 | 4.72 | 5.11 | 4.65 | 5.10 | 4.34 | 92,900 |
Jun 1, 2023 | 4.70 | 4.70 | 4.53 | 4.64 | 3.95 | 20,600 |
May 31, 2023 | 4.71 | 4.73 | 4.34 | 4.73 | 4.02 | 21,400 |
May 30, 2023 | 4.61 | 4.73 | 4.61 | 4.71 | 4.01 | 37,000 |
May 26, 2023 | 4.40 | 4.58 | 4.33 | 4.57 | 3.89 | 32,100 |
May 25, 2023 | 4.67 | 4.67 | 4.33 | 4.40 | 3.74 | 69,300 |
May 24, 2023 | 4.93 | 4.93 | 4.51 | 4.73 | 4.02 | 47,700 |
May 23, 2023 | 4.72 | 5.00 | 4.72 | 4.90 | 4.17 | 48,800 |
May 22, 2023 | 4.56 | 4.73 | 4.46 | 4.70 | 4.00 | 36,200 |
May 19, 2023 | 4.61 | 4.62 | 4.45 | 4.48 | 3.81 | 24,900 |
May 18, 2023 | 4.40 | 4.60 | 4.35 | 4.60 | 3.91 | 30,800 |
May 17, 2023 | 4.16 | 4.51 | 4.16 | 4.49 | 3.82 | 29,400 |
May 16, 2023 | 4.33 | 4.37 | 4.13 | 4.13 | 3.51 | 28,700 |
May 15, 2023 | 4.25 | 4.41 | 4.25 | 4.36 | 3.71 | 17,200 |
May 12, 2023 | 4.38 | 4.38 | 4.20 | 4.24 | 3.61 | 30,200 |
May 11, 2023 | 0.06 Dividend | |||||
May 11, 2023 | 4.39 | 4.46 | 4.27 | 4.33 | 3.68 | 23,900 |
May 10, 2023 | 4.70 | 4.70 | 4.43 | 4.56 | 3.83 | 37,600 |
May 9, 2023 | 4.67 | 4.67 | 4.40 | 4.50 | 3.78 | 16,800 |
May 8, 2023 | 4.69 | 4.73 | 4.54 | 4.59 | 3.85 | 69,500 |
May 5, 2023 | 4.32 | 4.64 | 4.32 | 4.63 | 3.89 | 67,700 |
May 4, 2023 | 4.46 | 4.48 | 4.02 | 4.19 | 3.52 | 166,100 |
May 3, 2023 | 4.59 | 4.74 | 4.48 | 4.48 | 3.76 | 24,500 |
May 2, 2023 | 4.91 | 4.91 | 4.38 | 4.50 | 3.78 | 139,300 |
May 1, 2023 | 5.07 | 5.14 | 4.92 | 4.92 | 4.13 | 43,600 |
Apr 28, 2023 | 5.03 | 5.20 | 5.03 | 5.12 | 4.30 | 28,000 |
Apr 27, 2023 | 5.00 | 5.02 | 4.77 | 4.99 | 4.19 | 44,600 |
Apr 26, 2023 | 4.92 | 4.99 | 4.78 | 4.86 | 4.08 | 60,900 |
Related Tickers
CQQQ Invesco China Technology ETF
34.13
+4.13%
GDX VanEck Gold Miners ETF
34.76
+1.25%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.44
+3.31%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
TUR iShares MSCI Turkey ETF
39.59
+2.14%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.30
+0.05%
NANR SPDR S&P North American Natural Resources ETF
57.04
+0.07%
SOXX iShares Semiconductor ETF
211.98
-0.20%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.16
+1.18%
FTXL First Trust Nasdaq Semiconductor ETF
85.23
-0.22%
PSI Invesco Semiconductors ETF
53.43
+1.68%
QLD ProShares Ultra QQQ
80.40
+1.31%
IYW iShares U.S. Technology ETF
129.77
+1.22%
PTF Invesco Dorsey Wright Technology Momentum ETF
54.52
+1.02%
IWY iShares Russell Top 200 Growth ETF
189.35
+1.34%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.90
+1.21%
IWF iShares Russell 1000 Growth ETF
325.92
+1.20%
VUG Vanguard Growth Index Fund ETF Shares
332.81
+1.10%
MGK Vanguard Mega Cap Growth Index Fund
275.84
+1.11%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.03
+1.22%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
296.20
+1.26%
EPU iShares MSCI Peru ETF
40.46
0.00%
XLG Invesco S&P 500 Top 50 ETF
40.94
+1.01%
LIT Global X Lithium & Battery Tech ETF
42.67
+1.11%
VGT Vanguard Information Technology Index Fund ETF Shares
499.11
+0.74%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
22.02
+1.88%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
QQQ Invesco QQQ Trust
427.24
+0.66%
MGC Vanguard Mega Cap Index Fund
181.31
+0.76%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
XLK Technology Select Sector SPDR Fund
198.72
+0.57%
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%
VONE Vanguard Russell 1000 Index Fund ETF Shares
230.40
+0.62%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.92
+0.67%
EZA iShares MSCI South Africa ETF
39.02
0.00%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.49
+0.70%
EWW iShares MSCI Mexico ETF
66.21
+0.62%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
IVV iShares Core S&P 500 ETF
508.37
+0.50%
GLD SPDR Gold Shares
216.76
+0.39%
VOO Vanguard S&P 500 ETF
464.95
+0.51%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
IAU iShares Gold Trust
44.28
+0.39%
IUS Invesco RAFI Strategic US ETF
45.97
+0.57%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
ESGD iShares ESG Aware MSCI EAFE ETF
77.92
+0.55%
DBC Invesco DB Commodity Index Tracking Fund
23.77
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.95
-0.05%
AOA iShares Core Aggressive Allocation ETF
71.27
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.29
+1.04%
FENY Fidelity MSCI Energy Index ETF
26.11
-1.36%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
ITB iShares U.S. Home Construction ETF
104.96
+0.53%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
68.06
+0.44%
SPLG SPDR Portfolio S&P 500 ETF
59.50
+0.46%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.54
+0.50%
FILL iShares MSCI Global Energy Producers ETF
27.61
0.00%
PTNQ Pacer Trendpilot 100 ETF
67.46
+0.49%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.35
+0.42%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
107.61
-1.16%
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%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
IEFA iShares Core MSCI EAFE ETF
72.11
+0.43%
QTUM Defiance Quantum ETF
57.60
+0.41%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.49
+0.39%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.63
+0.40%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.60
+0.41%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.58
-0.37%
VPU Vanguard Utilities Index Fund ETF Shares
144.93
-0.17%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
JHMM John Hancock Multifactor Mid Cap ETF
54.51
-0.06%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.51
+1.00%
XLY Consumer Discretionary Select Sector SPDR Fund
174.80
+0.26%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
78.42
+0.26%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
0.00%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
0.00%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
44.33
+0.25%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
SPMO Invesco S&P 500 Momentum ETF
76.23
+0.16%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.49
-0.23%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
0.00%