Cboe US - Delayed Quote • USD
Cambria Shareholder Yield ETF (SYLD)
At close: April 26 at 3:59 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 | 70.21 | 70.48 | 70.08 | 70.26 | 70.26 | 104,100 |
Apr 25, 2024 | 70.15 | 70.53 | 69.37 | 70.16 | 70.16 | 108,700 |
Apr 24, 2024 | 70.54 | 70.79 | 70.25 | 70.74 | 70.74 | 65,300 |
Apr 23, 2024 | 69.91 | 70.78 | 69.70 | 70.58 | 70.58 | 97,600 |
Apr 22, 2024 | 69.52 | 70.38 | 69.15 | 69.90 | 69.90 | 47,300 |
Apr 19, 2024 | 68.70 | 69.58 | 68.70 | 69.43 | 69.43 | 75,000 |
Apr 18, 2024 | 69.19 | 69.54 | 68.62 | 68.83 | 68.83 | 59,900 |
Apr 17, 2024 | 69.78 | 69.91 | 68.86 | 68.86 | 68.86 | 131,800 |
Apr 16, 2024 | 69.37 | 69.58 | 68.91 | 69.37 | 69.37 | 72,800 |
Apr 15, 2024 | 70.80 | 70.96 | 69.45 | 69.73 | 69.73 | 64,500 |
Apr 12, 2024 | 71.26 | 71.29 | 69.98 | 70.19 | 70.19 | 192,200 |
Apr 11, 2024 | 71.45 | 71.49 | 70.78 | 71.19 | 71.19 | 63,300 |
Apr 10, 2024 | 71.90 | 71.90 | 71.01 | 71.37 | 71.37 | 71,900 |
Apr 9, 2024 | 72.74 | 72.93 | 71.96 | 72.34 | 72.34 | 67,200 |
Apr 8, 2024 | 72.86 | 72.95 | 72.51 | 72.57 | 72.57 | 118,100 |
Apr 5, 2024 | 72.28 | 72.83 | 72.12 | 72.58 | 72.58 | 72,000 |
Apr 4, 2024 | 73.32 | 73.43 | 72.00 | 72.17 | 72.17 | 60,000 |
Apr 3, 2024 | 72.29 | 72.90 | 72.29 | 72.83 | 72.83 | 92,600 |
Apr 2, 2024 | 72.79 | 72.79 | 71.91 | 72.37 | 72.37 | 103,600 |
Apr 1, 2024 | 73.50 | 73.50 | 72.71 | 73.13 | 73.13 | 73,300 |
Mar 28, 2024 | 73.06 | 73.39 | 72.86 | 73.27 | 73.27 | 73,500 |
Mar 27, 2024 | 71.87 | 72.79 | 71.87 | 72.79 | 72.79 | 64,700 |
Mar 26, 2024 | 72.01 | 72.16 | 71.49 | 71.49 | 71.49 | 107,400 |
Mar 25, 2024 | 71.67 | 72.26 | 71.67 | 71.82 | 71.82 | 239,400 |
Mar 22, 2024 | 72.09 | 72.22 | 71.57 | 71.60 | 71.60 | 61,500 |
Mar 21, 2024 | 0.52 Dividend | |||||
Mar 21, 2024 | 71.95 | 72.35 | 71.89 | 72.20 | 72.20 | 65,700 |
Mar 20, 2024 | 71.16 | 72.27 | 71.05 | 72.22 | 71.71 | 55,600 |
Mar 19, 2024 | 70.38 | 71.32 | 70.38 | 71.32 | 70.81 | 64,600 |
Mar 18, 2024 | 70.79 | 70.83 | 70.26 | 70.50 | 70.00 | 57,200 |
Mar 15, 2024 | 70.06 | 70.70 | 70.06 | 70.59 | 70.09 | 48,900 |
Mar 14, 2024 | 70.82 | 70.85 | 69.77 | 70.14 | 69.64 | 64,200 |
Mar 13, 2024 | 70.39 | 71.18 | 70.39 | 70.84 | 70.33 | 94,500 |
Mar 12, 2024 | 70.24 | 70.46 | 69.82 | 70.27 | 69.77 | 61,500 |
Mar 11, 2024 | 70.32 | 70.45 | 69.65 | 70.27 | 69.77 | 62,300 |
Mar 8, 2024 | 70.71 | 71.08 | 70.29 | 70.48 | 69.98 | 67,700 |
Mar 7, 2024 | 70.17 | 70.72 | 70.11 | 70.56 | 70.06 | 160,500 |
Mar 6, 2024 | 70.09 | 70.15 | 69.66 | 69.86 | 69.36 | 64,700 |
Mar 5, 2024 | 69.59 | 70.34 | 69.51 | 69.66 | 69.16 | 129,000 |
Mar 4, 2024 | 70.01 | 70.55 | 69.80 | 69.91 | 69.41 | 285,700 |
Mar 1, 2024 | 69.62 | 70.10 | 69.54 | 69.95 | 69.45 | 102,800 |
Feb 29, 2024 | 69.23 | 69.66 | 69.07 | 69.38 | 68.89 | 76,700 |
Feb 28, 2024 | 69.36 | 69.47 | 68.80 | 68.92 | 68.43 | 192,400 |
Feb 27, 2024 | 69.24 | 69.47 | 69.09 | 69.33 | 68.84 | 92,300 |
Feb 26, 2024 | 68.61 | 69.15 | 68.61 | 68.99 | 68.50 | 62,700 |
Feb 23, 2024 | 68.17 | 68.89 | 68.17 | 68.66 | 68.17 | 82,000 |
Feb 22, 2024 | 68.44 | 68.60 | 67.90 | 68.35 | 67.86 | 127,100 |
Feb 21, 2024 | 67.74 | 68.29 | 67.73 | 68.22 | 67.73 | 56,600 |
Feb 20, 2024 | 67.80 | 67.82 | 67.56 | 67.66 | 67.18 | 73,000 |
Feb 16, 2024 | 68.39 | 68.68 | 68.05 | 68.08 | 67.59 | 86,500 |
Feb 15, 2024 | 67.78 | 68.90 | 67.78 | 68.83 | 68.34 | 108,400 |
Feb 14, 2024 | 67.59 | 67.74 | 67.02 | 67.59 | 67.11 | 99,100 |
Feb 13, 2024 | 67.63 | 67.72 | 66.70 | 67.08 | 66.60 | 111,900 |
Feb 12, 2024 | 67.87 | 68.99 | 67.87 | 68.70 | 68.21 | 97,000 |
Feb 9, 2024 | 67.53 | 67.85 | 67.19 | 67.80 | 67.32 | 85,100 |
Feb 8, 2024 | 66.96 | 67.57 | 66.96 | 67.51 | 67.03 | 67,300 |
Feb 7, 2024 | 66.99 | 67.13 | 66.47 | 66.98 | 66.50 | 80,100 |
Feb 6, 2024 | 66.68 | 67.05 | 66.59 | 66.67 | 66.19 | 100,700 |
Feb 5, 2024 | 66.96 | 66.96 | 66.04 | 66.57 | 66.10 | 123,300 |
Feb 2, 2024 | 67.12 | 67.61 | 66.78 | 67.31 | 66.83 | 126,700 |
Feb 1, 2024 | 67.57 | 67.80 | 66.86 | 67.56 | 67.08 | 78,200 |
Jan 31, 2024 | 68.42 | 68.56 | 67.18 | 67.30 | 66.82 | 84,400 |
Jan 30, 2024 | 67.96 | 68.67 | 67.75 | 68.58 | 68.09 | 146,200 |
Jan 29, 2024 | 67.92 | 68.33 | 67.61 | 68.23 | 67.74 | 106,100 |
Jan 26, 2024 | 67.67 | 68.10 | 67.47 | 68.04 | 67.55 | 117,900 |
Jan 25, 2024 | 67.30 | 67.60 | 67.00 | 67.58 | 67.10 | 111,800 |
Jan 24, 2024 | 67.40 | 67.48 | 66.75 | 66.87 | 66.39 | 72,200 |
Jan 23, 2024 | 67.42 | 67.67 | 66.85 | 67.04 | 66.56 | 139,100 |
Jan 22, 2024 | 66.63 | 67.35 | 66.59 | 67.29 | 66.81 | 75,800 |
Jan 19, 2024 | 66.21 | 66.56 | 65.67 | 66.52 | 66.05 | 60,100 |
Jan 18, 2024 | 65.63 | 65.99 | 65.24 | 65.85 | 65.38 | 65,300 |
Jan 17, 2024 | 65.15 | 65.73 | 65.00 | 65.45 | 64.98 | 52,400 |
Jan 16, 2024 | 66.26 | 66.29 | 65.65 | 65.78 | 65.31 | 69,900 |
Jan 12, 2024 | 66.98 | 67.17 | 66.28 | 66.47 | 66.00 | 80,300 |
Jan 11, 2024 | 66.69 | 66.69 | 65.97 | 66.47 | 66.00 | 63,100 |
Jan 10, 2024 | 66.91 | 66.91 | 66.13 | 66.68 | 66.20 | 89,700 |
Jan 9, 2024 | 67.19 | 67.19 | 66.52 | 66.85 | 66.37 | 76,200 |
Jan 8, 2024 | 66.97 | 67.55 | 66.47 | 67.47 | 66.99 | 86,600 |
Jan 5, 2024 | 66.99 | 67.60 | 66.87 | 67.12 | 66.64 | 75,400 |
Jan 4, 2024 | 67.21 | 67.65 | 66.89 | 66.89 | 66.41 | 127,400 |
Jan 3, 2024 | 67.60 | 67.89 | 67.10 | 67.23 | 66.75 | 100,300 |
Jan 2, 2024 | 67.62 | 68.30 | 67.40 | 67.94 | 67.46 | 180,800 |
Dec 29, 2023 | 67.87 | 68.09 | 67.43 | 67.57 | 67.09 | 49,000 |
Dec 28, 2023 | 68.28 | 68.36 | 67.93 | 67.95 | 67.47 | 45,400 |
Dec 27, 2023 | 68.43 | 68.63 | 68.21 | 68.37 | 67.88 | 63,300 |
Dec 26, 2023 | 68.11 | 68.57 | 67.91 | 68.29 | 67.80 | 50,900 |
Dec 22, 2023 | 67.84 | 68.19 | 67.69 | 67.79 | 67.31 | 76,000 |
Dec 21, 2023 | 67.45 | 67.68 | 67.17 | 67.64 | 67.16 | 74,300 |
Dec 20, 2023 | 67.77 | 68.37 | 66.96 | 66.99 | 66.51 | 154,100 |
Dec 19, 2023 | 67.02 | 67.90 | 66.94 | 67.86 | 67.38 | 81,100 |
Dec 18, 2023 | 67.17 | 67.18 | 66.60 | 66.74 | 66.26 | 97,400 |
Dec 15, 2023 | 66.72 | 66.75 | 66.14 | 66.31 | 65.84 | 69,300 |
Dec 14, 2023 | 0.13 Dividend | |||||
Dec 14, 2023 | 65.56 | 66.83 | 65.56 | 66.78 | 66.30 | 77,700 |
Dec 13, 2023 | 63.46 | 64.94 | 63.22 | 64.94 | 64.35 | 74,000 |
Dec 12, 2023 | 63.97 | 64.00 | 63.25 | 63.42 | 62.85 | 68,800 |
Dec 11, 2023 | 63.53 | 64.04 | 63.43 | 64.02 | 63.44 | 71,200 |
Dec 8, 2023 | 63.16 | 63.75 | 63.16 | 63.52 | 62.94 | 61,500 |
Dec 7, 2023 | 62.88 | 63.23 | 62.79 | 63.15 | 62.58 | 100,900 |
Dec 6, 2023 | 63.47 | 63.89 | 62.67 | 62.78 | 62.21 | 63,900 |
Dec 5, 2023 | 63.79 | 63.88 | 63.10 | 63.21 | 62.64 | 126,100 |
Dec 4, 2023 | 63.90 | 64.07 | 63.53 | 63.95 | 63.37 | 71,900 |
Dec 1, 2023 | 62.78 | 64.19 | 62.56 | 63.96 | 63.38 | 116,300 |
Nov 30, 2023 | 62.65 | 62.87 | 62.33 | 62.81 | 62.24 | 63,600 |
Nov 29, 2023 | 62.57 | 62.86 | 62.23 | 62.30 | 61.74 | 75,500 |
Nov 28, 2023 | 62.39 | 62.58 | 62.03 | 62.11 | 61.55 | 79,800 |
Nov 27, 2023 | 62.55 | 62.55 | 62.09 | 62.32 | 61.76 | 99,100 |
Nov 24, 2023 | 62.30 | 62.76 | 62.25 | 62.54 | 61.98 | 44,400 |
Nov 22, 2023 | 61.90 | 62.34 | 61.59 | 62.21 | 61.65 | 125,600 |
Nov 21, 2023 | 62.22 | 62.33 | 61.84 | 61.87 | 61.31 | 158,000 |
Nov 20, 2023 | 62.43 | 62.49 | 61.91 | 62.26 | 61.70 | 277,900 |
Nov 17, 2023 | 61.70 | 62.20 | 61.58 | 62.14 | 61.58 | 242,300 |
Nov 16, 2023 | 62.14 | 62.14 | 61.02 | 61.31 | 60.75 | 61,200 |
Nov 15, 2023 | 61.98 | 62.83 | 61.98 | 62.18 | 61.62 | 90,200 |
Nov 14, 2023 | 61.00 | 62.21 | 61.00 | 62.00 | 61.44 | 62,300 |
Nov 13, 2023 | 59.94 | 60.18 | 59.77 | 60.01 | 59.47 | 69,000 |
Nov 10, 2023 | 59.51 | 60.12 | 59.35 | 60.07 | 59.53 | 46,900 |
Nov 9, 2023 | 59.98 | 60.07 | 59.19 | 59.20 | 58.66 | 118,800 |
Nov 8, 2023 | 60.16 | 60.26 | 59.60 | 59.64 | 59.10 | 40,900 |
Nov 7, 2023 | 60.57 | 60.57 | 59.94 | 60.03 | 59.49 | 60,800 |
Nov 6, 2023 | 61.55 | 61.55 | 60.69 | 60.87 | 60.32 | 34,300 |
Nov 3, 2023 | 61.32 | 61.98 | 61.32 | 61.53 | 60.98 | 48,800 |
Nov 2, 2023 | 60.02 | 60.79 | 59.97 | 60.77 | 60.22 | 62,100 |
Nov 1, 2023 | 58.99 | 59.58 | 58.65 | 59.49 | 58.95 | 54,900 |
Oct 31, 2023 | 58.79 | 59.09 | 58.49 | 59.00 | 58.47 | 112,300 |
Oct 30, 2023 | 58.75 | 59.00 | 58.16 | 58.64 | 58.11 | 84,500 |
Oct 27, 2023 | 58.85 | 58.92 | 58.20 | 58.37 | 57.84 | 61,900 |
Oct 26, 2023 | 58.67 | 59.08 | 58.42 | 58.70 | 58.17 | 78,900 |
Oct 25, 2023 | 58.95 | 59.15 | 58.57 | 58.67 | 58.14 | 53,300 |
Oct 24, 2023 | 59.24 | 59.55 | 58.96 | 59.10 | 58.56 | 42,100 |
Oct 23, 2023 | 59.29 | 59.53 | 58.94 | 58.94 | 58.41 | 55,000 |
Oct 20, 2023 | 60.27 | 60.35 | 59.54 | 59.54 | 59.00 | 107,400 |
Oct 19, 2023 | 60.93 | 61.13 | 60.28 | 60.38 | 59.83 | 526,700 |
Oct 18, 2023 | 61.76 | 61.76 | 61.08 | 61.21 | 60.66 | 46,900 |
Oct 17, 2023 | 61.01 | 62.10 | 61.01 | 61.83 | 61.27 | 56,500 |
Oct 16, 2023 | 60.82 | 61.37 | 60.75 | 61.26 | 60.71 | 37,400 |
Oct 13, 2023 | 60.86 | 60.96 | 60.27 | 60.40 | 59.85 | 24,600 |
Oct 12, 2023 | 61.65 | 61.65 | 60.02 | 60.43 | 59.88 | 54,400 |
Oct 11, 2023 | 61.46 | 61.71 | 60.94 | 61.40 | 60.84 | 39,900 |
Oct 10, 2023 | 61.18 | 61.79 | 60.90 | 61.44 | 60.88 | 35,700 |
Oct 9, 2023 | 60.29 | 61.15 | 60.03 | 61.01 | 60.46 | 29,100 |
Oct 6, 2023 | 59.48 | 60.45 | 59.22 | 60.05 | 59.51 | 50,000 |
Oct 5, 2023 | 59.51 | 59.87 | 59.30 | 59.66 | 59.12 | 45,600 |
Oct 4, 2023 | 60.11 | 60.11 | 59.28 | 59.69 | 59.15 | 87,900 |
Oct 3, 2023 | 60.66 | 60.91 | 59.86 | 60.24 | 59.69 | 44,300 |
Oct 2, 2023 | 61.97 | 62.08 | 60.79 | 61.08 | 60.53 | 52,500 |
Sep 29, 2023 | 62.72 | 62.72 | 61.80 | 61.86 | 61.30 | 85,700 |
Sep 28, 2023 | 61.73 | 62.63 | 61.73 | 62.41 | 61.84 | 50,600 |
Sep 27, 2023 | 61.19 | 61.87 | 61.19 | 61.69 | 61.13 | 54,400 |
Sep 26, 2023 | 61.31 | 61.60 | 60.87 | 60.92 | 60.37 | 29,000 |
Sep 25, 2023 | 60.88 | 61.76 | 60.88 | 61.66 | 61.10 | 39,400 |
Sep 22, 2023 | 61.37 | 61.63 | 61.05 | 61.08 | 60.53 | 34,100 |
Sep 21, 2023 | 0.31 Dividend | |||||
Sep 21, 2023 | 61.92 | 61.92 | 61.21 | 61.24 | 60.69 | 43,900 |
Sep 20, 2023 | 63.06 | 63.36 | 62.13 | 62.13 | 61.27 | 53,300 |
Sep 19, 2023 | 62.68 | 63.06 | 62.51 | 62.86 | 61.98 | 51,900 |
Sep 18, 2023 | 62.92 | 63.02 | 62.56 | 62.66 | 61.79 | 46,800 |
Sep 15, 2023 | 63.28 | 63.28 | 62.55 | 62.73 | 61.86 | 40,600 |
Sep 14, 2023 | 62.88 | 63.39 | 62.88 | 63.38 | 62.50 | 31,400 |
Sep 13, 2023 | 62.85 | 62.95 | 62.00 | 62.30 | 61.43 | 56,800 |
Sep 12, 2023 | 62.61 | 62.96 | 62.52 | 62.71 | 61.84 | 19,700 |
Sep 11, 2023 | 63.00 | 63.38 | 62.47 | 62.56 | 61.69 | 39,600 |
Sep 8, 2023 | 62.61 | 63.07 | 62.44 | 62.70 | 61.83 | 47,100 |
Sep 7, 2023 | 62.72 | 62.82 | 62.31 | 62.58 | 61.71 | 40,900 |
Sep 6, 2023 | 63.01 | 63.43 | 62.41 | 62.85 | 61.98 | 45,800 |
Sep 5, 2023 | 63.97 | 63.97 | 63.09 | 63.09 | 62.21 | 35,500 |
Sep 1, 2023 | 63.52 | 64.23 | 63.52 | 64.00 | 63.11 | 53,000 |
Aug 31, 2023 | 63.29 | 63.38 | 63.02 | 63.13 | 62.25 | 37,700 |
Aug 30, 2023 | 63.05 | 63.39 | 62.81 | 63.20 | 62.32 | 71,700 |
Aug 29, 2023 | 62.42 | 63.03 | 62.15 | 63.00 | 62.12 | 45,200 |
Aug 28, 2023 | 62.21 | 62.60 | 62.09 | 62.29 | 61.42 | 45,500 |
Aug 25, 2023 | 62.04 | 62.13 | 61.25 | 61.81 | 60.95 | 34,300 |
Aug 24, 2023 | 62.10 | 62.42 | 61.68 | 61.68 | 60.82 | 40,600 |
Aug 23, 2023 | 61.81 | 62.07 | 61.52 | 61.99 | 61.12 | 33,500 |
Aug 22, 2023 | 62.57 | 62.60 | 61.89 | 61.89 | 61.03 | 49,200 |
Aug 21, 2023 | 62.73 | 62.86 | 62.01 | 62.34 | 61.47 | 38,600 |
Aug 18, 2023 | 61.83 | 62.67 | 61.83 | 62.59 | 61.72 | 244,400 |
Aug 17, 2023 | 62.94 | 63.10 | 62.17 | 62.23 | 61.36 | 68,600 |
Aug 16, 2023 | 62.86 | 63.33 | 62.47 | 62.47 | 61.60 | 63,100 |
Aug 15, 2023 | 63.34 | 63.34 | 62.85 | 62.86 | 61.98 | 24,400 |
Aug 14, 2023 | 63.71 | 63.82 | 63.38 | 63.79 | 62.90 | 28,300 |
Aug 11, 2023 | 63.32 | 63.90 | 63.32 | 63.67 | 62.78 | 28,400 |
Aug 10, 2023 | 64.02 | 64.30 | 63.11 | 63.41 | 62.53 | 34,100 |
Aug 9, 2023 | 64.01 | 64.17 | 63.71 | 63.73 | 62.84 | 29,300 |
Aug 8, 2023 | 63.47 | 63.93 | 62.94 | 63.81 | 62.92 | 35,200 |
Aug 7, 2023 | 63.71 | 64.04 | 63.55 | 63.82 | 62.93 | 47,500 |
Aug 4, 2023 | 63.53 | 64.12 | 63.10 | 63.28 | 62.40 | 30,600 |
Aug 3, 2023 | 63.30 | 63.70 | 62.85 | 63.44 | 62.56 | 68,700 |
Aug 2, 2023 | 63.97 | 64.04 | 63.26 | 63.64 | 62.75 | 38,400 |
Aug 1, 2023 | 64.37 | 64.44 | 64.02 | 64.31 | 63.41 | 37,200 |
Jul 31, 2023 | 64.31 | 64.71 | 64.31 | 64.70 | 63.80 | 60,200 |
Jul 28, 2023 | 64.01 | 64.31 | 63.86 | 64.02 | 63.13 | 46,000 |
Jul 27, 2023 | 64.40 | 64.52 | 63.55 | 63.72 | 62.83 | 40,000 |
Jul 26, 2023 | 63.74 | 64.18 | 63.70 | 63.95 | 63.06 | 52,100 |
Jul 25, 2023 | 63.30 | 64.20 | 63.30 | 63.88 | 62.99 | 36,500 |
Jul 24, 2023 | 62.98 | 63.65 | 62.98 | 63.44 | 62.56 | 43,200 |
Jul 21, 2023 | 63.39 | 63.39 | 62.81 | 62.82 | 61.95 | 109,200 |
Jul 20, 2023 | 63.42 | 63.45 | 62.86 | 63.25 | 62.37 | 29,100 |
Jul 19, 2023 | 63.44 | 63.57 | 63.07 | 63.43 | 62.55 | 40,400 |
Jul 18, 2023 | 62.20 | 63.38 | 62.20 | 63.22 | 62.34 | 164,900 |
Jul 17, 2023 | 61.76 | 62.42 | 61.64 | 62.26 | 61.39 | 37,700 |
Jul 14, 2023 | 62.66 | 62.66 | 61.53 | 61.94 | 61.08 | 58,500 |
Jul 13, 2023 | 62.71 | 62.87 | 62.39 | 62.66 | 61.79 | 73,100 |
Jul 12, 2023 | 62.87 | 63.02 | 62.44 | 62.49 | 61.62 | 93,200 |
Jul 11, 2023 | 61.53 | 62.23 | 61.53 | 62.22 | 61.35 | 167,400 |
Jul 10, 2023 | 60.75 | 61.36 | 60.75 | 61.28 | 60.43 | 43,700 |
Jul 7, 2023 | 59.87 | 61.25 | 59.87 | 60.72 | 59.87 | 41,000 |
Jul 6, 2023 | 60.12 | 60.25 | 59.36 | 59.83 | 59.00 | 53,100 |
Jul 5, 2023 | 61.23 | 61.23 | 60.59 | 60.67 | 59.83 | 76,000 |
Jul 3, 2023 | 61.16 | 61.67 | 61.10 | 61.43 | 60.57 | 20,500 |
Jun 30, 2023 | 61.27 | 61.42 | 60.80 | 61.17 | 60.32 | 45,400 |
Jun 29, 2023 | 60.16 | 60.96 | 60.01 | 60.90 | 60.05 | 124,200 |
Jun 28, 2023 | 59.68 | 60.00 | 59.43 | 60.00 | 59.16 | 50,100 |
Jun 27, 2023 | 58.90 | 59.94 | 58.84 | 59.81 | 58.98 | 69,700 |
Jun 26, 2023 | 58.64 | 59.30 | 58.64 | 58.97 | 58.15 | 52,100 |
Jun 23, 2023 | 58.32 | 58.85 | 58.09 | 58.50 | 57.69 | 41,800 |
Jun 22, 2023 | 0.29 Dividend | |||||
Jun 22, 2023 | 58.99 | 59.18 | 58.51 | 58.73 | 57.91 | 73,000 |
Jun 21, 2023 | 59.08 | 59.80 | 58.90 | 59.39 | 58.27 | 121,500 |
Jun 20, 2023 | 59.35 | 59.35 | 58.89 | 59.23 | 58.12 | 59,400 |
Jun 16, 2023 | 60.16 | 60.16 | 59.47 | 59.66 | 58.54 | 44,900 |
Jun 15, 2023 | 59.21 | 60.05 | 59.21 | 59.90 | 58.77 | 78,200 |
Jun 14, 2023 | 60.24 | 60.46 | 59.01 | 59.33 | 58.21 | 72,600 |
Jun 13, 2023 | 59.28 | 60.18 | 59.28 | 59.97 | 58.84 | 41,600 |
Jun 12, 2023 | 58.84 | 59.20 | 58.47 | 59.03 | 57.92 | 83,300 |
Jun 9, 2023 | 59.01 | 59.28 | 58.77 | 58.91 | 57.80 | 75,600 |
Jun 8, 2023 | 59.35 | 59.46 | 58.70 | 59.13 | 58.02 | 29,900 |
Jun 7, 2023 | 58.13 | 59.50 | 58.13 | 59.46 | 58.34 | 92,100 |
Jun 6, 2023 | 56.37 | 58.02 | 56.37 | 58.02 | 56.93 | 107,700 |
Jun 5, 2023 | 57.16 | 57.16 | 56.28 | 56.59 | 55.53 | 72,500 |
Jun 2, 2023 | 55.66 | 57.17 | 55.66 | 57.14 | 56.07 | 53,200 |
Jun 1, 2023 | 54.73 | 55.22 | 54.41 | 54.97 | 53.94 | 39,800 |
May 31, 2023 | 55.21 | 55.21 | 54.32 | 54.56 | 53.53 | 49,100 |
May 30, 2023 | 56.15 | 56.22 | 55.45 | 55.86 | 54.81 | 56,800 |
May 26, 2023 | 56.03 | 56.26 | 55.77 | 56.12 | 55.06 | 63,000 |
May 25, 2023 | 56.12 | 56.22 | 55.50 | 55.92 | 54.87 | 79,800 |
May 24, 2023 | 56.54 | 56.54 | 55.99 | 56.22 | 55.16 | 86,000 |
May 23, 2023 | 56.63 | 57.14 | 56.39 | 56.53 | 55.47 | 90,300 |
May 22, 2023 | 56.73 | 57.02 | 56.50 | 56.72 | 55.65 | 117,400 |
May 19, 2023 | 57.40 | 57.40 | 56.40 | 56.64 | 55.57 | 145,400 |
May 18, 2023 | 56.59 | 57.39 | 56.40 | 57.34 | 56.26 | 138,400 |
May 17, 2023 | 55.85 | 56.90 | 55.85 | 56.81 | 55.74 | 66,300 |
May 16, 2023 | 56.27 | 56.33 | 55.61 | 55.61 | 54.56 | 59,900 |
May 15, 2023 | 56.14 | 56.70 | 56.00 | 56.53 | 55.47 | 41,900 |
May 12, 2023 | 56.30 | 56.49 | 55.63 | 55.95 | 54.90 | 30,500 |
May 11, 2023 | 56.05 | 56.30 | 55.78 | 56.04 | 54.99 | 127,600 |
May 10, 2023 | 57.19 | 57.20 | 55.91 | 56.41 | 55.35 | 114,700 |
May 9, 2023 | 56.39 | 57.01 | 56.39 | 56.69 | 55.62 | 130,800 |
May 8, 2023 | 57.01 | 57.12 | 56.59 | 56.72 | 55.65 | 42,300 |
May 5, 2023 | 56.16 | 56.89 | 56.12 | 56.61 | 55.55 | 90,000 |
May 4, 2023 | 56.03 | 56.09 | 55.00 | 55.21 | 54.17 | 90,800 |
May 3, 2023 | 56.96 | 57.49 | 56.33 | 56.39 | 55.33 | 53,700 |
May 2, 2023 | 57.35 | 57.42 | 56.06 | 56.95 | 55.88 | 63,200 |
May 1, 2023 | 57.97 | 58.51 | 57.89 | 57.95 | 56.86 | 79,700 |
Apr 28, 2023 | 57.45 | 58.17 | 57.45 | 58.09 | 57.00 | 57,200 |
Apr 27, 2023 | 57.06 | 57.63 | 56.89 | 57.53 | 56.45 | 41,900 |
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%