NYSEArca - Delayed Quote • USD
VanEck Low Carbon Energy ETF (SMOG)
At close: April 26 at 12:53 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 | 94.44 | 95.07 | 94.44 | 94.92 | 94.92 | 7,000 |
Apr 25, 2024 | 91.99 | 93.30 | 91.86 | 93.20 | 93.20 | 9,400 |
Apr 24, 2024 | 93.64 | 93.67 | 93.13 | 93.33 | 93.33 | 1,600 |
Apr 23, 2024 | 91.85 | 93.53 | 91.85 | 93.25 | 93.25 | 4,000 |
Apr 22, 2024 | 91.27 | 92.10 | 91.01 | 91.76 | 91.76 | 2,200 |
Apr 19, 2024 | 91.49 | 91.55 | 91.14 | 91.14 | 91.14 | 3,600 |
Apr 18, 2024 | 92.22 | 92.41 | 92.00 | 92.07 | 92.07 | 1,300 |
Apr 17, 2024 | 91.24 | 92.13 | 91.24 | 91.93 | 91.93 | 2,100 |
Apr 16, 2024 | 91.65 | 91.74 | 91.11 | 91.41 | 91.41 | 2,800 |
Apr 15, 2024 | 94.49 | 94.49 | 92.15 | 92.43 | 92.43 | 1,500 |
Apr 12, 2024 | 95.34 | 95.35 | 94.33 | 94.42 | 94.42 | 2,700 |
Apr 11, 2024 | 96.80 | 96.80 | 95.20 | 96.41 | 96.41 | 2,000 |
Apr 10, 2024 | 95.84 | 96.16 | 95.84 | 96.16 | 96.16 | 1,700 |
Apr 9, 2024 | 97.03 | 98.89 | 97.03 | 98.70 | 98.70 | 8,100 |
Apr 8, 2024 | 96.44 | 96.68 | 96.29 | 96.67 | 96.67 | 2,300 |
Apr 5, 2024 | 95.20 | 95.86 | 95.20 | 95.43 | 95.43 | 3,000 |
Apr 4, 2024 | 97.16 | 98.15 | 96.26 | 96.26 | 96.26 | 1,700 |
Apr 3, 2024 | 95.19 | 96.30 | 95.19 | 96.21 | 96.21 | 2,400 |
Apr 2, 2024 | 96.50 | 96.50 | 95.78 | 96.30 | 96.30 | 2,000 |
Apr 1, 2024 | 97.96 | 98.71 | 97.30 | 97.92 | 97.92 | 3,300 |
Mar 28, 2024 | 98.03 | 98.65 | 98.03 | 98.32 | 98.32 | 2,700 |
Mar 27, 2024 | 97.17 | 98.57 | 97.17 | 98.57 | 98.57 | 1,700 |
Mar 26, 2024 | 98.21 | 98.21 | 97.25 | 97.32 | 97.32 | 3,400 |
Mar 25, 2024 | 97.03 | 97.29 | 97.01 | 97.29 | 97.29 | 1,500 |
Mar 22, 2024 | 97.47 | 97.75 | 97.35 | 97.49 | 97.49 | 1,600 |
Mar 21, 2024 | 98.46 | 98.46 | 97.89 | 98.04 | 98.04 | 2,200 |
Mar 20, 2024 | 97.10 | 98.67 | 97.10 | 98.56 | 98.56 | 2,600 |
Mar 19, 2024 | 97.04 | 97.25 | 96.85 | 97.05 | 97.05 | 2,400 |
Mar 18, 2024 | 97.25 | 97.25 | 96.76 | 96.78 | 96.78 | 3,100 |
Mar 15, 2024 | 96.84 | 96.84 | 96.19 | 96.54 | 96.54 | 2,400 |
Mar 14, 2024 | 98.54 | 98.54 | 96.58 | 96.58 | 96.58 | 1,400 |
Mar 13, 2024 | 98.74 | 99.34 | 98.74 | 99.04 | 99.04 | 2,100 |
Mar 12, 2024 | 99.66 | 100.03 | 99.00 | 99.51 | 99.51 | 5,200 |
Mar 11, 2024 | 98.85 | 99.40 | 98.85 | 99.18 | 99.18 | 1,100 |
Mar 8, 2024 | 98.28 | 99.20 | 98.28 | 98.70 | 98.70 | 2,100 |
Mar 7, 2024 | 97.40 | 98.73 | 97.40 | 98.42 | 98.42 | 1,600 |
Mar 6, 2024 | 96.89 | 96.99 | 96.67 | 96.67 | 96.67 | 2,200 |
Mar 5, 2024 | 95.45 | 96.30 | 95.25 | 95.85 | 95.85 | 3,000 |
Mar 4, 2024 | 97.32 | 97.32 | 95.42 | 95.93 | 95.93 | 4,000 |
Mar 1, 2024 | 97.39 | 98.67 | 97.32 | 98.61 | 98.61 | 4,100 |
Feb 29, 2024 | 97.55 | 97.55 | 96.87 | 97.27 | 97.27 | 2,800 |
Feb 28, 2024 | 95.81 | 96.48 | 95.81 | 96.08 | 96.08 | 2,100 |
Feb 27, 2024 | 96.95 | 97.29 | 96.43 | 97.01 | 97.01 | 2,300 |
Feb 26, 2024 | 94.33 | 95.78 | 94.33 | 95.60 | 95.60 | 4,000 |
Feb 23, 2024 | 94.51 | 94.88 | 93.87 | 94.27 | 94.27 | 3,400 |
Feb 22, 2024 | 95.88 | 95.88 | 94.84 | 95.52 | 95.52 | 8,900 |
Feb 21, 2024 | 95.96 | 96.29 | 95.90 | 96.19 | 96.19 | 2,300 |
Feb 20, 2024 | 95.99 | 96.30 | 95.57 | 95.89 | 95.89 | 2,900 |
Feb 16, 2024 | 97.08 | 97.62 | 96.98 | 96.98 | 96.98 | 1,900 |
Feb 15, 2024 | 96.23 | 97.49 | 96.23 | 97.35 | 97.35 | 900 |
Feb 14, 2024 | 94.77 | 95.99 | 94.75 | 95.71 | 95.71 | 4,000 |
Feb 13, 2024 | 95.60 | 95.62 | 93.66 | 93.87 | 93.87 | 2,300 |
Feb 12, 2024 | 95.66 | 97.08 | 95.66 | 96.81 | 96.81 | 2,200 |
Feb 9, 2024 | 95.45 | 95.87 | 94.71 | 95.52 | 95.52 | 2,800 |
Feb 8, 2024 | 94.95 | 95.10 | 94.86 | 95.10 | 95.10 | 3,400 |
Feb 7, 2024 | 95.45 | 95.67 | 94.50 | 95.00 | 95.00 | 2,400 |
Feb 6, 2024 | 92.51 | 94.28 | 92.49 | 94.28 | 94.28 | 1,800 |
Feb 5, 2024 | 93.04 | 93.04 | 92.07 | 92.20 | 92.20 | 2,300 |
Feb 2, 2024 | 94.94 | 96.23 | 94.16 | 94.79 | 94.79 | 4,300 |
Feb 1, 2024 | 95.29 | 96.11 | 95.16 | 96.11 | 96.11 | 3,000 |
Jan 31, 2024 | 95.93 | 96.65 | 94.85 | 94.85 | 94.85 | 3,600 |
Jan 30, 2024 | 95.42 | 95.68 | 95.16 | 95.49 | 95.49 | 3,100 |
Jan 29, 2024 | 94.67 | 96.52 | 94.67 | 96.19 | 96.19 | 4,600 |
Jan 26, 2024 | 95.31 | 95.88 | 95.01 | 95.32 | 95.32 | 8,800 |
Jan 25, 2024 | 95.61 | 95.91 | 95.07 | 95.25 | 95.25 | 2,600 |
Jan 24, 2024 | 98.38 | 98.38 | 96.49 | 96.49 | 96.49 | 2,100 |
Jan 23, 2024 | 97.46 | 97.46 | 96.39 | 96.94 | 96.94 | 2,900 |
Jan 22, 2024 | 95.38 | 97.34 | 95.38 | 96.15 | 96.15 | 7,500 |
Jan 19, 2024 | 96.31 | 96.66 | 95.36 | 96.60 | 96.60 | 6,600 |
Jan 18, 2024 | 97.74 | 97.74 | 96.33 | 96.87 | 96.87 | 3,900 |
Jan 17, 2024 | 96.58 | 97.20 | 96.10 | 97.12 | 97.12 | 4,000 |
Jan 16, 2024 | 100.25 | 100.36 | 99.27 | 99.61 | 99.61 | 4,800 |
Jan 12, 2024 | 102.77 | 102.92 | 102.48 | 102.77 | 102.77 | 2,000 |
Jan 11, 2024 | 104.70 | 104.70 | 103.12 | 103.65 | 103.65 | 2,700 |
Jan 10, 2024 | 104.29 | 104.54 | 104.22 | 104.54 | 104.54 | 1,800 |
Jan 9, 2024 | 105.08 | 105.29 | 104.58 | 104.86 | 104.86 | 2,300 |
Jan 8, 2024 | 104.95 | 106.26 | 104.02 | 106.16 | 106.16 | 3,300 |
Jan 5, 2024 | 105.17 | 106.86 | 105.17 | 105.56 | 105.56 | 1,500 |
Jan 4, 2024 | 106.56 | 106.56 | 105.94 | 106.03 | 106.03 | 1,500 |
Jan 3, 2024 | 106.62 | 106.89 | 105.59 | 106.33 | 106.33 | 3,900 |
Jan 2, 2024 | 108.42 | 108.50 | 107.60 | 107.86 | 107.86 | 4,700 |
Dec 29, 2023 | 111.25 | 111.25 | 110.45 | 110.64 | 110.64 | 5,400 |
Dec 28, 2023 | 111.20 | 112.11 | 110.97 | 111.15 | 111.15 | 4,000 |
Dec 27, 2023 | 110.16 | 110.87 | 110.16 | 110.59 | 110.59 | 3,200 |
Dec 26, 2023 | 110.00 | 110.66 | 109.37 | 109.57 | 109.57 | 10,600 |
Dec 22, 2023 | 109.07 | 109.07 | 108.15 | 108.28 | 108.28 | 5,400 |
Dec 21, 2023 | 107.37 | 108.14 | 107.30 | 108.11 | 108.11 | 7,400 |
Dec 20, 2023 | 108.30 | 108.73 | 105.95 | 105.95 | 105.95 | 5,700 |
Dec 19, 2023 | 108.05 | 108.96 | 108.05 | 108.96 | 108.96 | 3,600 |
Dec 18, 2023 | 1.75 Dividend | |||||
Dec 18, 2023 | 106.13 | 110.00 | 104.37 | 107.05 | 107.05 | 6,000 |
Dec 15, 2023 | 109.64 | 110.33 | 109.03 | 109.49 | 107.74 | 3,900 |
Dec 14, 2023 | 107.73 | 110.10 | 107.73 | 110.00 | 108.24 | 4,900 |
Dec 13, 2023 | 102.33 | 105.74 | 101.86 | 105.46 | 103.77 | 3,600 |
Dec 12, 2023 | 103.48 | 103.48 | 102.00 | 102.76 | 101.11 | 3,800 |
Dec 11, 2023 | 103.72 | 104.40 | 103.72 | 104.11 | 102.44 | 1,800 |
Dec 8, 2023 | 104.33 | 105.15 | 103.87 | 104.54 | 102.87 | 2,300 |
Dec 7, 2023 | 104.22 | 105.02 | 104.22 | 104.97 | 103.29 | 3,400 |
Dec 6, 2023 | 104.67 | 105.60 | 104.62 | 104.69 | 103.01 | 7,000 |
Dec 5, 2023 | 103.85 | 104.75 | 103.54 | 103.61 | 101.95 | 2,700 |
Dec 4, 2023 | 104.08 | 104.44 | 103.84 | 104.10 | 102.43 | 3,000 |
Dec 1, 2023 | 102.55 | 104.53 | 102.55 | 104.53 | 102.86 | 1,900 |
Nov 30, 2023 | 103.88 | 103.88 | 103.33 | 103.52 | 101.86 | 3,000 |
Nov 29, 2023 | 104.52 | 104.56 | 103.88 | 103.88 | 102.22 | 1,800 |
Nov 28, 2023 | 102.66 | 104.36 | 102.43 | 103.98 | 102.32 | 5,300 |
Nov 27, 2023 | 103.05 | 103.05 | 102.50 | 102.85 | 101.20 | 1,700 |
Nov 24, 2023 | 102.76 | 103.25 | 102.76 | 103.25 | 101.60 | 1,700 |
Nov 22, 2023 | 103.33 | 103.71 | 103.00 | 103.39 | 101.73 | 1,800 |
Nov 21, 2023 | 104.10 | 104.10 | 103.60 | 103.67 | 102.01 | 2,400 |
Nov 20, 2023 | 104.50 | 105.18 | 104.50 | 105.18 | 103.50 | 1,400 |
Nov 17, 2023 | 102.86 | 103.31 | 102.52 | 103.31 | 101.66 | 1,900 |
Nov 16, 2023 | 102.69 | 102.69 | 101.77 | 102.21 | 100.57 | 1,900 |
Nov 15, 2023 | 102.89 | 104.75 | 102.89 | 103.77 | 102.11 | 2,400 |
Nov 14, 2023 | 99.92 | 103.17 | 99.92 | 103.10 | 101.45 | 4,200 |
Nov 13, 2023 | 96.58 | 97.75 | 96.58 | 97.66 | 96.10 | 1,700 |
Nov 10, 2023 | 95.37 | 96.65 | 95.37 | 96.49 | 94.95 | 2,300 |
Nov 9, 2023 | 98.93 | 98.93 | 96.58 | 96.91 | 95.36 | 2,500 |
Nov 8, 2023 | 99.65 | 99.65 | 98.46 | 98.79 | 97.21 | 2,900 |
Nov 7, 2023 | 99.67 | 99.96 | 99.17 | 99.84 | 98.24 | 2,900 |
Nov 6, 2023 | 101.50 | 101.50 | 100.08 | 100.47 | 98.86 | 4,100 |
Nov 3, 2023 | 100.24 | 100.61 | 100.23 | 100.59 | 98.98 | 2,500 |
Nov 2, 2023 | 96.78 | 98.32 | 96.78 | 98.32 | 96.75 | 2,200 |
Nov 1, 2023 | 94.24 | 94.72 | 93.59 | 94.58 | 93.07 | 2,200 |
Oct 31, 2023 | 94.29 | 94.55 | 93.74 | 94.24 | 92.73 | 2,500 |
Oct 30, 2023 | 95.30 | 95.93 | 93.92 | 94.73 | 93.21 | 2,700 |
Oct 27, 2023 | 96.18 | 96.18 | 94.28 | 94.31 | 92.80 | 900 |
Oct 26, 2023 | 95.29 | 95.77 | 95.29 | 95.75 | 94.22 | 1,700 |
Oct 25, 2023 | 95.54 | 95.80 | 95.28 | 95.53 | 94.00 | 3,700 |
Oct 24, 2023 | 96.44 | 97.60 | 96.32 | 97.60 | 96.04 | 1,100 |
Oct 23, 2023 | 94.31 | 95.95 | 93.86 | 95.18 | 93.66 | 3,100 |
Oct 20, 2023 | 95.36 | 95.36 | 94.81 | 94.91 | 93.39 | 3,100 |
Oct 19, 2023 | 98.50 | 98.50 | 97.19 | 97.19 | 95.63 | 1,500 |
Oct 18, 2023 | 101.51 | 101.51 | 98.89 | 98.89 | 97.31 | 1,600 |
Oct 17, 2023 | 100.92 | 102.13 | 100.92 | 102.00 | 100.37 | 4,300 |
Oct 16, 2023 | 100.66 | 101.70 | 100.62 | 101.70 | 100.07 | 2,800 |
Oct 13, 2023 | 101.45 | 101.78 | 100.86 | 100.86 | 99.25 | 2,200 |
Oct 12, 2023 | 103.20 | 103.57 | 101.50 | 102.08 | 100.45 | 7,800 |
Oct 11, 2023 | 103.70 | 104.08 | 103.56 | 103.81 | 102.15 | 2,700 |
Oct 10, 2023 | 100.24 | 103.10 | 100.24 | 103.10 | 101.45 | 5,400 |
Oct 9, 2023 | 99.25 | 99.40 | 98.43 | 99.10 | 97.51 | 2,600 |
Oct 6, 2023 | 98.05 | 100.06 | 97.19 | 100.06 | 98.46 | 3,400 |
Oct 5, 2023 | 100.34 | 100.34 | 97.86 | 98.95 | 97.37 | 4,300 |
Oct 4, 2023 | 99.60 | 100.22 | 99.60 | 100.22 | 98.62 | 6,100 |
Oct 3, 2023 | 100.29 | 100.29 | 99.20 | 99.65 | 98.05 | 5,100 |
Oct 2, 2023 | 103.55 | 103.55 | 101.74 | 101.80 | 100.17 | 37,100 |
Sep 29, 2023 | 105.76 | 106.14 | 104.40 | 104.78 | 103.10 | 3,800 |
Sep 28, 2023 | 103.80 | 104.50 | 103.80 | 104.11 | 102.44 | 2,500 |
Sep 27, 2023 | 105.18 | 105.18 | 103.14 | 103.96 | 102.30 | 2,000 |
Sep 26, 2023 | 105.50 | 106.21 | 104.99 | 105.26 | 103.57 | 32,300 |
Sep 25, 2023 | 106.45 | 106.87 | 106.42 | 106.63 | 104.92 | 3,000 |
Sep 22, 2023 | 109.09 | 109.10 | 107.87 | 107.96 | 106.23 | 2,900 |
Sep 21, 2023 | 109.20 | 109.45 | 108.66 | 108.66 | 106.92 | 1,400 |
Sep 20, 2023 | 111.72 | 112.47 | 111.17 | 111.17 | 109.39 | 2,800 |
Sep 19, 2023 | 111.43 | 111.43 | 110.55 | 110.97 | 109.19 | 2,400 |
Sep 18, 2023 | 112.70 | 112.70 | 111.69 | 111.76 | 109.97 | 3,300 |
Sep 15, 2023 | 114.01 | 114.01 | 112.78 | 113.37 | 111.55 | 3,300 |
Sep 14, 2023 | 112.76 | 114.40 | 112.76 | 114.40 | 112.57 | 1,300 |
Sep 13, 2023 | 111.98 | 112.44 | 111.81 | 111.81 | 110.02 | 1,800 |
Sep 12, 2023 | 111.67 | 113.06 | 111.67 | 112.87 | 111.06 | 2,000 |
Sep 11, 2023 | 111.98 | 112.57 | 111.98 | 112.51 | 110.71 | 2,100 |
Sep 8, 2023 | 111.18 | 111.49 | 110.22 | 110.61 | 108.84 | 3,400 |
Sep 7, 2023 | 111.01 | 111.32 | 110.24 | 111.29 | 109.51 | 3,500 |
Sep 6, 2023 | 113.14 | 113.14 | 112.19 | 112.23 | 110.43 | 2,500 |
Sep 5, 2023 | 113.62 | 114.12 | 113.50 | 114.12 | 112.29 | 3,000 |
Sep 1, 2023 | 115.82 | 115.83 | 115.29 | 115.49 | 113.64 | 1,200 |
Aug 31, 2023 | 115.96 | 115.96 | 115.00 | 115.20 | 113.36 | 2,100 |
Aug 30, 2023 | 115.35 | 116.02 | 114.96 | 115.91 | 114.05 | 2,600 |
Aug 29, 2023 | 113.89 | 117.58 | 112.98 | 117.10 | 115.23 | 3,400 |
Aug 28, 2023 | 113.65 | 115.21 | 113.65 | 114.63 | 112.79 | 3,100 |
Aug 25, 2023 | 113.25 | 113.47 | 112.49 | 113.47 | 111.65 | 1,500 |
Aug 24, 2023 | 113.22 | 113.22 | 111.69 | 111.69 | 109.90 | 1,700 |
Aug 23, 2023 | 111.63 | 113.08 | 111.63 | 112.90 | 111.09 | 3,400 |
Aug 22, 2023 | 113.44 | 113.44 | 110.73 | 111.11 | 109.33 | 2,800 |
Aug 21, 2023 | 111.67 | 111.67 | 111.18 | 111.62 | 109.83 | 1,600 |
Aug 18, 2023 | 110.59 | 111.08 | 110.59 | 111.04 | 109.26 | 2,000 |
Aug 17, 2023 | 113.81 | 113.81 | 112.11 | 112.11 | 110.32 | 1,100 |
Aug 16, 2023 | 113.90 | 114.29 | 113.37 | 113.37 | 111.55 | 2,400 |
Aug 15, 2023 | 116.28 | 116.63 | 114.68 | 114.84 | 113.00 | 4,200 |
Aug 14, 2023 | 116.98 | 117.22 | 116.49 | 117.22 | 115.34 | 1,700 |
Aug 11, 2023 | 118.37 | 118.43 | 117.90 | 118.43 | 116.53 | 1,600 |
Aug 10, 2023 | 120.82 | 120.91 | 119.56 | 119.84 | 117.92 | 4,200 |
Aug 9, 2023 | 121.01 | 121.01 | 120.56 | 120.64 | 118.71 | 1,100 |
Aug 8, 2023 | 119.82 | 120.88 | 119.82 | 120.88 | 118.94 | 1,300 |
Aug 7, 2023 | 122.48 | 122.48 | 121.14 | 121.98 | 120.03 | 1,300 |
Aug 4, 2023 | 124.21 | 124.21 | 122.46 | 122.46 | 120.50 | 1,600 |
Aug 3, 2023 | 123.65 | 124.47 | 123.17 | 123.84 | 121.86 | 2,300 |
Aug 2, 2023 | 124.38 | 124.38 | 123.08 | 123.84 | 121.86 | 1,400 |
Aug 1, 2023 | 127.64 | 128.57 | 126.96 | 127.64 | 125.60 | 3,300 |
Jul 31, 2023 | 128.68 | 129.44 | 128.66 | 129.04 | 126.97 | 2,300 |
Jul 28, 2023 | 128.36 | 128.98 | 127.80 | 128.98 | 126.91 | 2,400 |
Jul 27, 2023 | 128.90 | 128.91 | 126.15 | 126.15 | 124.13 | 2,900 |
Jul 26, 2023 | 129.12 | 129.12 | 128.72 | 128.86 | 126.80 | 1,200 |
Jul 25, 2023 | 128.08 | 128.37 | 127.60 | 127.75 | 125.70 | 2,400 |
Jul 24, 2023 | 126.51 | 128.00 | 126.51 | 127.88 | 125.83 | 1,600 |
Jul 21, 2023 | 126.74 | 126.81 | 126.01 | 126.81 | 124.78 | 1,600 |
Jul 20, 2023 | 127.11 | 127.11 | 126.20 | 126.49 | 124.46 | 1,800 |
Jul 19, 2023 | 128.77 | 129.81 | 128.10 | 128.48 | 126.42 | 3,400 |
Jul 18, 2023 | 129.47 | 129.47 | 127.75 | 128.64 | 126.58 | 2,300 |
Jul 17, 2023 | 126.68 | 128.71 | 126.68 | 128.52 | 126.46 | 3,100 |
Jul 14, 2023 | 128.03 | 128.03 | 126.82 | 127.25 | 125.21 | 5,100 |
Jul 13, 2023 | 128.16 | 128.65 | 127.81 | 128.50 | 126.44 | 2,300 |
Jul 12, 2023 | 126.68 | 127.20 | 126.60 | 127.20 | 125.16 | 1,200 |
Jul 11, 2023 | 123.93 | 124.57 | 123.53 | 124.57 | 122.58 | 2,000 |
Jul 10, 2023 | 122.14 | 123.56 | 121.46 | 123.22 | 121.25 | 2,600 |
Jul 7, 2023 | 121.56 | 122.83 | 120.95 | 122.83 | 120.86 | 2,800 |
Jul 6, 2023 | 122.20 | 122.20 | 120.68 | 121.43 | 119.49 | 2,000 |
Jul 5, 2023 | 123.99 | 124.42 | 122.30 | 124.14 | 122.15 | 4,800 |
Jul 3, 2023 | 124.51 | 126.10 | 124.51 | 124.82 | 122.82 | 3,000 |
Jun 30, 2023 | 121.49 | 122.25 | 119.75 | 122.18 | 120.22 | 4,400 |
Jun 29, 2023 | 119.71 | 120.03 | 119.36 | 119.98 | 118.06 | 1,800 |
Jun 28, 2023 | 120.16 | 120.16 | 119.97 | 119.97 | 118.05 | 1,700 |
Jun 27, 2023 | 118.25 | 119.41 | 117.86 | 119.27 | 117.36 | 2,700 |
Jun 26, 2023 | 117.94 | 118.90 | 117.76 | 118.04 | 116.15 | 4,600 |
Jun 23, 2023 | 118.36 | 118.36 | 117.01 | 117.73 | 115.85 | 5,600 |
Jun 22, 2023 | 120.64 | 121.30 | 120.39 | 120.96 | 119.02 | 1,300 |
Jun 21, 2023 | 122.03 | 122.85 | 121.49 | 121.89 | 119.94 | 2,000 |
Jun 20, 2023 | 123.18 | 123.32 | 121.78 | 123.13 | 121.16 | 3,800 |
Jun 16, 2023 | 125.08 | 125.08 | 124.64 | 124.64 | 122.64 | 1,200 |
Jun 15, 2023 | 122.30 | 124.87 | 121.83 | 124.61 | 122.61 | 2,600 |
Jun 14, 2023 | 123.54 | 123.77 | 121.84 | 122.87 | 120.90 | 3,500 |
Jun 13, 2023 | 122.07 | 123.20 | 122.07 | 123.20 | 121.23 | 1,900 |
Jun 12, 2023 | 120.30 | 121.49 | 120.30 | 121.49 | 119.54 | 2,500 |
Jun 9, 2023 | 120.96 | 121.00 | 119.76 | 119.87 | 117.95 | 2,400 |
Jun 8, 2023 | 119.64 | 120.34 | 119.64 | 120.04 | 118.12 | 4,700 |
Jun 7, 2023 | 120.00 | 120.14 | 119.12 | 119.26 | 117.35 | 3,000 |
Jun 6, 2023 | 117.68 | 119.66 | 117.68 | 119.56 | 117.65 | 2,700 |
Jun 5, 2023 | 117.76 | 118.63 | 117.76 | 117.98 | 116.09 | 1,400 |
Jun 2, 2023 | 118.37 | 118.37 | 117.81 | 117.92 | 116.03 | 1,300 |
Jun 1, 2023 | 114.68 | 116.84 | 114.47 | 116.80 | 114.93 | 5,000 |
May 31, 2023 | 114.92 | 115.25 | 113.55 | 115.12 | 113.28 | 4,400 |
May 30, 2023 | 115.85 | 116.54 | 115.08 | 115.75 | 113.90 | 3,500 |
May 26, 2023 | 114.41 | 115.31 | 114.23 | 115.31 | 113.46 | 1,300 |
May 25, 2023 | 114.75 | 114.75 | 113.65 | 114.43 | 112.60 | 8,100 |
May 24, 2023 | 116.01 | 116.01 | 115.26 | 115.46 | 113.61 | 2,400 |
May 23, 2023 | 116.97 | 117.68 | 116.55 | 116.55 | 114.68 | 2,200 |
May 22, 2023 | 116.97 | 118.41 | 116.97 | 118.41 | 116.51 | 3,700 |
May 19, 2023 | 116.14 | 117.20 | 115.00 | 116.43 | 114.57 | 6,500 |
May 18, 2023 | 115.81 | 115.84 | 115.21 | 115.84 | 113.99 | 2,000 |
May 17, 2023 | 115.32 | 116.94 | 115.32 | 116.73 | 114.86 | 8,700 |
May 16, 2023 | 116.81 | 116.86 | 115.61 | 115.91 | 114.05 | 1,900 |
May 15, 2023 | 116.39 | 118.00 | 116.28 | 117.76 | 115.87 | 2,600 |
May 12, 2023 | 116.07 | 117.23 | 115.17 | 116.55 | 114.68 | 3,000 |
May 11, 2023 | 114.84 | 115.86 | 114.82 | 115.86 | 114.01 | 3,500 |
May 10, 2023 | 115.75 | 116.31 | 115.70 | 115.98 | 114.12 | 1,700 |
May 9, 2023 | 113.56 | 114.68 | 113.56 | 114.68 | 112.84 | 800 |
May 8, 2023 | 115.38 | 116.16 | 115.38 | 116.02 | 114.16 | 2,600 |
May 5, 2023 | 114.00 | 115.99 | 114.00 | 115.62 | 113.77 | 6,200 |
May 4, 2023 | 113.44 | 114.00 | 113.33 | 113.75 | 111.93 | 3,200 |
May 3, 2023 | 112.43 | 113.62 | 112.43 | 112.81 | 111.00 | 2,500 |
May 2, 2023 | 113.55 | 113.55 | 112.25 | 112.70 | 110.90 | 1,300 |
May 1, 2023 | 115.22 | 115.54 | 114.16 | 114.17 | 112.34 | 1,600 |
Apr 28, 2023 | 113.75 | 115.26 | 113.75 | 115.26 | 113.41 | 1,600 |
Apr 27, 2023 | 112.81 | 115.61 | 112.81 | 115.51 | 113.66 | 5,200 |
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%