NYSEArca - Nasdaq Real Time Price • USD
AB Tax-Aware Short Duration ETF (TAFI)
As of 2:28 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 24, 2024 | 24.96 | 24.97 | 24.94 | 24.97 | 24.97 | 72,495 |
Apr 23, 2024 | 24.95 | 24.99 | 24.94 | 24.94 | 24.94 | 91,500 |
Apr 22, 2024 | 24.97 | 24.97 | 24.95 | 24.95 | 24.95 | 71,400 |
Apr 19, 2024 | 24.96 | 24.96 | 24.94 | 24.95 | 24.95 | 81,600 |
Apr 18, 2024 | 24.95 | 24.96 | 24.93 | 24.93 | 24.93 | 238,700 |
Apr 17, 2024 | 24.89 | 24.96 | 24.89 | 24.96 | 24.96 | 244,000 |
Apr 16, 2024 | 24.94 | 24.95 | 24.89 | 24.89 | 24.89 | 216,800 |
Apr 15, 2024 | 24.97 | 24.97 | 24.93 | 24.94 | 24.94 | 90,100 |
Apr 12, 2024 | 24.93 | 24.98 | 24.93 | 24.94 | 24.94 | 404,300 |
Apr 11, 2024 | 24.92 | 24.96 | 24.92 | 24.93 | 24.93 | 145,900 |
Apr 10, 2024 | 24.95 | 24.95 | 24.89 | 24.89 | 24.89 | 154,400 |
Apr 9, 2024 | 24.99 | 25.00 | 24.96 | 24.98 | 24.98 | 94,000 |
Apr 8, 2024 | 24.96 | 24.98 | 24.95 | 24.95 | 24.95 | 137,200 |
Apr 5, 2024 | 25.00 | 25.00 | 24.97 | 24.98 | 24.98 | 122,900 |
Apr 4, 2024 | 24.97 | 25.01 | 24.97 | 25.01 | 25.01 | 86,000 |
Apr 3, 2024 | 24.96 | 24.98 | 24.95 | 24.98 | 24.98 | 95,800 |
Apr 2, 2024 | 24.97 | 25.00 | 24.95 | 24.96 | 24.96 | 250,700 |
Apr 1, 2024 | 0.07 Dividend | |||||
Apr 1, 2024 | 25.00 | 25.00 | 24.98 | 24.98 | 24.98 | 60,700 |
Mar 28, 2024 | 25.14 | 25.14 | 25.09 | 25.09 | 25.02 | 567,100 |
Mar 27, 2024 | 25.07 | 25.11 | 25.07 | 25.08 | 25.01 | 44,900 |
Mar 26, 2024 | 25.12 | 25.13 | 25.08 | 25.10 | 25.03 | 238,200 |
Mar 25, 2024 | 25.09 | 25.13 | 25.07 | 25.09 | 25.02 | 137,000 |
Mar 22, 2024 | 25.16 | 25.16 | 25.10 | 25.11 | 25.04 | 100,900 |
Mar 21, 2024 | 25.12 | 25.13 | 25.10 | 25.11 | 25.04 | 62,400 |
Mar 20, 2024 | 25.15 | 25.15 | 25.08 | 25.09 | 25.02 | 253,800 |
Mar 19, 2024 | 25.14 | 25.14 | 25.08 | 25.10 | 25.03 | 139,000 |
Mar 18, 2024 | 25.05 | 25.12 | 25.05 | 25.10 | 25.03 | 76,100 |
Mar 15, 2024 | 25.12 | 25.12 | 25.07 | 25.07 | 25.00 | 59,100 |
Mar 14, 2024 | 25.13 | 25.13 | 25.09 | 25.09 | 25.02 | 103,500 |
Mar 13, 2024 | 25.13 | 25.14 | 25.06 | 25.10 | 25.03 | 178,200 |
Mar 12, 2024 | 25.14 | 25.14 | 25.09 | 25.11 | 25.04 | 122,500 |
Mar 11, 2024 | 25.15 | 25.15 | 25.10 | 25.10 | 25.03 | 77,600 |
Mar 8, 2024 | 25.13 | 25.15 | 25.13 | 25.13 | 25.06 | 258,100 |
Mar 7, 2024 | 25.12 | 25.13 | 25.10 | 25.10 | 25.03 | 90,800 |
Mar 6, 2024 | 25.14 | 25.14 | 25.08 | 25.09 | 25.02 | 88,700 |
Mar 5, 2024 | 25.09 | 25.11 | 25.08 | 25.09 | 25.02 | 222,100 |
Mar 4, 2024 | 25.08 | 25.09 | 25.06 | 25.06 | 24.99 | 156,900 |
Mar 1, 2024 | 25.07 | 25.11 | 25.07 | 25.08 | 25.01 | 90,800 |
Feb 29, 2024 | 25.15 | 25.16 | 25.14 | 25.14 | 25.07 | 85,900 |
Feb 28, 2024 | 25.10 | 25.13 | 25.10 | 25.11 | 25.04 | 84,600 |
Feb 27, 2024 | 25.13 | 25.13 | 25.10 | 25.10 | 25.03 | 98,100 |
Feb 26, 2024 | 25.14 | 25.14 | 25.10 | 25.11 | 25.04 | 103,000 |
Feb 23, 2024 | 25.17 | 25.17 | 25.11 | 25.12 | 25.05 | 168,600 |
Feb 22, 2024 | 25.13 | 25.13 | 25.07 | 25.10 | 25.03 | 367,300 |
Feb 21, 2024 | 25.15 | 25.15 | 25.08 | 25.09 | 25.02 | 154,400 |
Feb 20, 2024 | 25.12 | 25.13 | 25.10 | 25.10 | 25.03 | 135,200 |
Feb 16, 2024 | 25.04 | 25.11 | 25.04 | 25.09 | 25.02 | 103,700 |
Feb 15, 2024 | 25.10 | 25.11 | 25.09 | 25.10 | 25.03 | 133,400 |
Feb 14, 2024 | 25.11 | 25.11 | 25.06 | 25.07 | 25.00 | 108,600 |
Feb 13, 2024 | 25.06 | 25.08 | 25.05 | 25.06 | 24.99 | 182,900 |
Feb 12, 2024 | 25.09 | 25.13 | 25.08 | 25.08 | 25.01 | 85,600 |
Feb 9, 2024 | 25.10 | 25.11 | 25.09 | 25.09 | 25.02 | 195,600 |
Feb 8, 2024 | 25.12 | 25.12 | 25.07 | 25.09 | 25.02 | 229,000 |
Feb 7, 2024 | 25.12 | 25.12 | 25.09 | 25.09 | 25.02 | 323,600 |
Feb 6, 2024 | 25.08 | 25.10 | 25.04 | 25.09 | 25.02 | 201,800 |
Feb 5, 2024 | 25.15 | 25.15 | 25.04 | 25.04 | 24.97 | 82,200 |
Feb 2, 2024 | 25.16 | 25.16 | 25.09 | 25.09 | 25.02 | 202,400 |
Feb 1, 2024 | 0.06 Dividend | |||||
Feb 1, 2024 | 25.10 | 25.18 | 25.10 | 25.12 | 25.05 | 144,000 |
Jan 31, 2024 | 25.16 | 25.20 | 25.16 | 25.18 | 25.05 | 355,700 |
Jan 30, 2024 | 25.16 | 25.16 | 25.14 | 25.14 | 25.01 | 163,700 |
Jan 29, 2024 | 25.15 | 25.15 | 25.12 | 25.12 | 24.99 | 182,100 |
Jan 26, 2024 | 25.16 | 25.16 | 25.08 | 25.08 | 24.95 | 216,100 |
Jan 25, 2024 | 25.08 | 25.16 | 25.08 | 25.08 | 24.95 | 100,900 |
Jan 24, 2024 | 25.11 | 25.13 | 25.05 | 25.10 | 24.97 | 127,600 |
Jan 23, 2024 | 25.09 | 25.11 | 25.08 | 25.10 | 24.97 | 271,300 |
Jan 22, 2024 | 25.08 | 25.13 | 25.08 | 25.13 | 25.00 | 249,000 |
Jan 19, 2024 | 25.11 | 25.12 | 25.08 | 25.11 | 24.98 | 345,200 |
Jan 18, 2024 | 25.13 | 25.13 | 25.10 | 25.11 | 24.98 | 37,900 |
Jan 17, 2024 | 25.17 | 25.17 | 25.11 | 25.14 | 25.01 | 318,300 |
Jan 16, 2024 | 25.17 | 25.17 | 25.14 | 25.17 | 25.04 | 198,700 |
Jan 12, 2024 | 25.22 | 25.22 | 25.15 | 25.18 | 25.05 | 150,600 |
Jan 11, 2024 | 25.15 | 25.18 | 25.13 | 25.18 | 25.05 | 236,100 |
Jan 10, 2024 | 25.22 | 25.22 | 25.13 | 25.13 | 25.00 | 435,900 |
Jan 9, 2024 | 25.11 | 25.18 | 25.11 | 25.17 | 25.04 | 152,000 |
Jan 8, 2024 | 25.12 | 25.19 | 25.12 | 25.18 | 25.05 | 90,600 |
Jan 5, 2024 | 25.19 | 25.19 | 25.11 | 25.17 | 25.04 | 334,800 |
Jan 4, 2024 | 25.19 | 25.19 | 25.13 | 25.13 | 25.00 | 138,700 |
Jan 3, 2024 | 25.16 | 25.19 | 25.13 | 25.17 | 25.04 | 108,800 |
Jan 2, 2024 | 25.15 | 25.18 | 25.15 | 25.18 | 25.05 | 263,500 |
Dec 29, 2023 | 25.17 | 25.18 | 25.14 | 25.17 | 25.04 | 248,700 |
Dec 28, 2023 | 0.08 Dividend | |||||
Dec 28, 2023 | 25.15 | 25.17 | 25.14 | 25.17 | 25.04 | 87,400 |
Dec 27, 2023 | 25.25 | 25.26 | 25.23 | 25.26 | 25.06 | 37,200 |
Dec 26, 2023 | 25.22 | 25.24 | 25.20 | 25.20 | 25.00 | 177,600 |
Dec 22, 2023 | 25.25 | 25.25 | 25.20 | 25.21 | 25.01 | 110,600 |
Dec 21, 2023 | 25.21 | 25.22 | 25.18 | 25.19 | 24.99 | 367,000 |
Dec 20, 2023 | 25.18 | 25.21 | 25.16 | 25.20 | 25.00 | 88,300 |
Dec 19, 2023 | 25.18 | 25.20 | 25.17 | 25.17 | 24.97 | 45,600 |
Dec 18, 2023 | 25.18 | 25.18 | 25.15 | 25.17 | 24.97 | 126,300 |
Dec 15, 2023 | 25.20 | 25.20 | 25.16 | 25.18 | 24.98 | 108,400 |
Dec 14, 2023 | 25.15 | 25.16 | 25.12 | 25.13 | 24.93 | 145,900 |
Dec 13, 2023 | 25.00 | 25.10 | 25.00 | 25.10 | 24.90 | 147,500 |
Dec 12, 2023 | 25.05 | 25.05 | 25.02 | 25.03 | 24.83 | 175,600 |
Dec 11, 2023 | 25.04 | 25.05 | 25.01 | 25.05 | 24.85 | 336,800 |
Dec 8, 2023 | 25.04 | 25.05 | 25.01 | 25.02 | 24.82 | 150,400 |
Dec 7, 2023 | 25.06 | 25.06 | 25.02 | 25.02 | 24.82 | 86,300 |
Dec 6, 2023 | 25.05 | 25.05 | 25.01 | 25.02 | 24.82 | 324,500 |
Dec 5, 2023 | 25.02 | 25.03 | 24.99 | 25.00 | 24.80 | 374,100 |
Dec 4, 2023 | 24.98 | 25.00 | 24.94 | 24.98 | 24.78 | 105,200 |
Dec 1, 2023 | 0.06 Dividend | |||||
Dec 1, 2023 | 24.93 | 25.00 | 24.92 | 25.00 | 24.80 | 207,600 |
Nov 30, 2023 | 25.03 | 25.03 | 24.98 | 25.00 | 24.74 | 521,800 |
Nov 29, 2023 | 24.99 | 24.99 | 24.96 | 24.97 | 24.71 | 251,500 |
Nov 28, 2023 | 24.86 | 24.92 | 24.86 | 24.90 | 24.64 | 183,000 |
Nov 27, 2023 | 24.89 | 24.89 | 24.85 | 24.89 | 24.63 | 244,900 |
Nov 24, 2023 | 24.87 | 24.87 | 24.85 | 24.85 | 24.59 | 39,100 |
Nov 22, 2023 | 24.84 | 24.87 | 24.84 | 24.86 | 24.60 | 73,000 |
Nov 21, 2023 | 24.85 | 24.85 | 24.82 | 24.85 | 24.59 | 199,200 |
Nov 20, 2023 | 24.83 | 24.84 | 24.77 | 24.84 | 24.58 | 129,700 |
Nov 17, 2023 | 24.78 | 24.82 | 24.74 | 24.82 | 24.56 | 403,300 |
Nov 16, 2023 | 24.80 | 24.82 | 24.78 | 24.82 | 24.56 | 44,500 |
Nov 15, 2023 | 24.75 | 24.78 | 24.72 | 24.78 | 24.52 | 158,000 |
Nov 14, 2023 | 24.78 | 24.78 | 24.73 | 24.74 | 24.48 | 97,300 |
Nov 13, 2023 | 24.70 | 24.72 | 24.67 | 24.70 | 24.44 | 402,700 |
Nov 10, 2023 | 24.66 | 24.70 | 24.66 | 24.70 | 24.44 | 400,500 |
Nov 9, 2023 | 24.65 | 24.67 | 24.61 | 24.64 | 24.37 | 226,500 |
Nov 8, 2023 | 24.66 | 24.66 | 24.63 | 24.66 | 24.40 | 446,300 |
Nov 7, 2023 | 24.65 | 24.66 | 24.63 | 24.66 | 24.40 | 312,400 |
Nov 6, 2023 | 24.59 | 24.61 | 24.58 | 24.59 | 24.33 | 405,500 |
Nov 3, 2023 | 24.63 | 24.63 | 24.59 | 24.61 | 24.35 | 210,400 |
Nov 2, 2023 | 24.51 | 24.55 | 24.50 | 24.51 | 24.25 | 347,800 |
Nov 1, 2023 | 0.07 Dividend | |||||
Nov 1, 2023 | 24.43 | 24.47 | 24.41 | 24.43 | 24.18 | 134,100 |
Oct 31, 2023 | 24.50 | 24.51 | 24.49 | 24.49 | 24.16 | 73,300 |
Oct 30, 2023 | 24.50 | 24.51 | 24.50 | 24.50 | 24.17 | 43,400 |
Oct 27, 2023 | 24.49 | 24.52 | 24.49 | 24.49 | 24.16 | 77,000 |
Oct 26, 2023 | 24.50 | 24.53 | 24.49 | 24.49 | 24.16 | 101,700 |
Oct 25, 2023 | 24.52 | 24.52 | 24.47 | 24.48 | 24.15 | 137,200 |
Oct 24, 2023 | 24.49 | 24.51 | 24.49 | 24.50 | 24.17 | 67,600 |
Oct 23, 2023 | 24.50 | 24.52 | 24.49 | 24.52 | 24.19 | 57,800 |
Oct 20, 2023 | 24.49 | 24.51 | 24.48 | 24.49 | 24.16 | 78,500 |
Oct 19, 2023 | 24.52 | 24.52 | 24.47 | 24.48 | 24.15 | 26,200 |
Oct 18, 2023 | 24.52 | 24.52 | 24.46 | 24.51 | 24.18 | 161,700 |
Oct 17, 2023 | 24.51 | 24.53 | 24.49 | 24.50 | 24.17 | 90,600 |
Oct 16, 2023 | 24.56 | 24.59 | 24.52 | 24.53 | 24.21 | 83,200 |
Oct 13, 2023 | 24.60 | 24.61 | 24.56 | 24.59 | 24.26 | 69,200 |
Oct 12, 2023 | 24.59 | 24.59 | 24.52 | 24.55 | 24.22 | 22,600 |
Oct 11, 2023 | 24.56 | 24.58 | 24.54 | 24.56 | 24.23 | 155,700 |
Oct 10, 2023 | 24.49 | 24.52 | 24.49 | 24.50 | 24.17 | 171,900 |
Oct 9, 2023 | 24.48 | 24.51 | 24.46 | 24.49 | 24.16 | 394,200 |
Oct 6, 2023 | 24.47 | 24.49 | 24.44 | 24.49 | 24.16 | 530,000 |
Oct 5, 2023 | 24.50 | 24.50 | 24.47 | 24.48 | 24.15 | 64,700 |
Oct 4, 2023 | 24.46 | 24.51 | 24.46 | 24.51 | 24.18 | 45,000 |
Oct 3, 2023 | 24.46 | 24.47 | 24.45 | 24.46 | 24.13 | 28,400 |
Oct 2, 2023 | 0.06 Dividend | |||||
Oct 2, 2023 | 24.50 | 24.50 | 24.47 | 24.50 | 24.17 | 74,900 |
Sep 29, 2023 | 24.59 | 24.65 | 24.59 | 24.60 | 24.21 | 148,100 |
Sep 28, 2023 | 24.60 | 24.60 | 24.56 | 24.57 | 24.18 | 36,800 |
Sep 27, 2023 | 24.63 | 24.63 | 24.59 | 24.59 | 24.20 | 35,300 |
Sep 26, 2023 | 24.63 | 24.64 | 24.60 | 24.61 | 24.22 | 54,400 |
Sep 25, 2023 | 24.67 | 24.67 | 24.60 | 24.64 | 24.25 | 41,300 |
Sep 22, 2023 | 24.75 | 24.75 | 24.68 | 24.70 | 24.31 | 78,600 |
Sep 21, 2023 | 24.72 | 24.73 | 24.69 | 24.70 | 24.31 | 21,400 |
Sep 20, 2023 | 24.76 | 24.77 | 24.74 | 24.75 | 24.35 | 25,900 |
Sep 19, 2023 | 24.76 | 24.78 | 24.76 | 24.76 | 24.37 | 15,500 |
Sep 18, 2023 | 24.77 | 24.79 | 24.77 | 24.78 | 24.39 | 13,000 |
Sep 15, 2023 | 24.77 | 24.78 | 24.75 | 24.76 | 24.37 | 37,400 |
Sep 14, 2023 | 24.78 | 24.78 | 24.76 | 24.77 | 24.38 | 214,400 |
Sep 13, 2023 | 24.78 | 24.79 | 24.77 | 24.77 | 24.38 | 39,600 |
Sep 12, 2023 | 24.78 | 24.78 | 24.75 | 24.76 | 24.37 | 21,900 |
Sep 11, 2023 | 24.78 | 24.78 | 24.76 | 24.77 | 24.38 | 32,900 |
Sep 8, 2023 | 24.79 | 24.79 | 24.76 | 24.78 | 24.39 | 45,900 |
Sep 7, 2023 | 24.79 | 24.79 | 24.73 | 24.77 | 24.38 | 166,700 |
Sep 6, 2023 | 24.77 | 24.79 | 24.76 | 24.77 | 24.38 | 19,000 |
Sep 5, 2023 | 24.80 | 24.80 | 24.76 | 24.78 | 24.39 | 45,800 |
Sep 1, 2023 | 0.07 Dividend | |||||
Sep 1, 2023 | 24.80 | 24.80 | 24.76 | 24.76 | 24.37 | 101,000 |
Aug 31, 2023 | 24.86 | 24.88 | 24.85 | 24.86 | 24.40 | 51,200 |
Aug 30, 2023 | 24.84 | 24.86 | 24.83 | 24.85 | 24.39 | 512,800 |
Aug 29, 2023 | 24.82 | 24.86 | 24.82 | 24.84 | 24.38 | 233,800 |
Aug 28, 2023 | 24.89 | 24.89 | 24.81 | 24.82 | 24.36 | 48,600 |
Aug 25, 2023 | 24.83 | 24.85 | 24.80 | 24.80 | 24.34 | 53,000 |
Aug 24, 2023 | 24.85 | 24.85 | 24.83 | 24.84 | 24.38 | 9,400 |
Aug 23, 2023 | 24.83 | 24.87 | 24.83 | 24.86 | 24.40 | 21,600 |
Aug 22, 2023 | 24.85 | 24.86 | 24.82 | 24.82 | 24.36 | 25,300 |
Aug 21, 2023 | 24.85 | 24.85 | 24.84 | 24.84 | 24.38 | 90,100 |
Aug 18, 2023 | 24.87 | 24.88 | 24.85 | 24.85 | 24.39 | 43,700 |
Aug 17, 2023 | 24.91 | 24.91 | 24.87 | 24.88 | 24.42 | 94,700 |
Aug 16, 2023 | 24.92 | 24.92 | 24.87 | 24.88 | 24.41 | 12,300 |
Aug 15, 2023 | 24.87 | 24.90 | 24.87 | 24.90 | 24.44 | 63,000 |
Aug 14, 2023 | 24.88 | 24.88 | 24.86 | 24.87 | 24.41 | 40,000 |
Aug 11, 2023 | 24.85 | 24.87 | 24.81 | 24.86 | 24.40 | 50,400 |
Aug 10, 2023 | 24.91 | 24.91 | 24.86 | 24.86 | 24.40 | 63,700 |
Aug 9, 2023 | 24.86 | 24.91 | 24.86 | 24.87 | 24.41 | 95,600 |
Aug 8, 2023 | 24.84 | 24.88 | 24.84 | 24.84 | 24.38 | 68,100 |
Aug 7, 2023 | 24.86 | 24.86 | 24.84 | 24.84 | 24.38 | 16,300 |
Aug 4, 2023 | 24.84 | 24.86 | 24.84 | 24.86 | 24.40 | 10,500 |
Aug 3, 2023 | 24.84 | 24.84 | 24.80 | 24.81 | 24.35 | 146,100 |
Aug 2, 2023 | 24.86 | 24.88 | 24.81 | 24.85 | 24.39 | 64,600 |
Aug 1, 2023 | 0.07 Dividend | |||||
Aug 1, 2023 | 24.89 | 24.89 | 24.86 | 24.87 | 24.41 | 80,700 |
Jul 31, 2023 | 24.97 | 24.98 | 24.96 | 24.97 | 24.44 | 2,300 |
Jul 28, 2023 | 25.00 | 25.00 | 24.91 | 24.97 | 24.43 | 69,700 |
Jul 27, 2023 | 25.00 | 25.00 | 24.97 | 24.98 | 24.45 | 19,200 |
Jul 26, 2023 | 25.01 | 25.07 | 24.99 | 25.07 | 24.54 | 40,600 |
Jul 25, 2023 | 25.00 | 25.00 | 24.96 | 24.99 | 24.46 | 47,600 |
Jul 24, 2023 | 24.99 | 25.02 | 24.99 | 24.99 | 24.46 | 66,000 |
Jul 21, 2023 | 25.01 | 25.01 | 24.99 | 25.00 | 24.46 | 3,300 |
Jul 20, 2023 | 24.97 | 25.00 | 24.92 | 24.99 | 24.45 | 67,600 |
Jul 19, 2023 | 24.99 | 25.01 | 24.98 | 24.99 | 24.46 | 52,300 |
Jul 18, 2023 | 24.97 | 24.99 | 24.96 | 24.97 | 24.44 | 172,800 |
Jul 17, 2023 | 24.95 | 24.97 | 24.95 | 24.95 | 24.42 | 33,800 |
Jul 14, 2023 | 24.98 | 24.98 | 24.95 | 24.96 | 24.43 | 33,600 |
Jul 13, 2023 | 24.95 | 24.98 | 24.95 | 24.97 | 24.44 | 15,600 |
Jul 12, 2023 | 24.95 | 24.95 | 24.92 | 24.92 | 24.39 | 158,200 |
Jul 11, 2023 | 24.91 | 24.91 | 24.90 | 24.90 | 24.37 | 15,700 |
Jul 10, 2023 | 24.89 | 24.90 | 24.88 | 24.90 | 24.37 | 71,500 |
Jul 7, 2023 | 24.89 | 24.90 | 24.87 | 24.90 | 24.37 | 21,600 |
Jul 6, 2023 | 24.87 | 24.89 | 24.86 | 24.89 | 24.36 | 38,600 |
Jul 5, 2023 | 24.90 | 24.93 | 24.88 | 24.90 | 24.36 | 125,300 |
Jul 3, 2023 | 0.06 Dividend | |||||
Jul 3, 2023 | 24.90 | 24.90 | 24.89 | 24.89 | 24.35 | 19,200 |
Jun 30, 2023 | 24.95 | 25.00 | 24.95 | 24.96 | 24.37 | 71,000 |
Jun 29, 2023 | 24.95 | 24.95 | 24.92 | 24.93 | 24.34 | 41,700 |
Jun 28, 2023 | 24.94 | 24.97 | 24.94 | 24.96 | 24.37 | 31,500 |
Jun 27, 2023 | 24.96 | 24.97 | 24.92 | 24.96 | 24.37 | 89,900 |
Jun 26, 2023 | 24.94 | 24.97 | 24.94 | 24.96 | 24.37 | 27,800 |
Jun 23, 2023 | 24.95 | 24.98 | 24.93 | 24.96 | 24.37 | 278,100 |
Jun 22, 2023 | 24.93 | 24.94 | 24.91 | 24.93 | 24.34 | 31,500 |
Jun 21, 2023 | 24.92 | 24.96 | 24.92 | 24.95 | 24.36 | 32,900 |
Jun 20, 2023 | 24.91 | 24.94 | 24.91 | 24.92 | 24.33 | 42,600 |
Jun 16, 2023 | 24.92 | 24.94 | 24.91 | 24.92 | 24.32 | 29,800 |
Jun 15, 2023 | 24.93 | 24.93 | 24.92 | 24.92 | 24.33 | 12,100 |
Jun 14, 2023 | 24.91 | 24.92 | 24.87 | 24.92 | 24.33 | 56,800 |
Jun 13, 2023 | 24.92 | 24.93 | 24.88 | 24.89 | 24.30 | 39,800 |
Jun 12, 2023 | 24.89 | 24.92 | 24.89 | 24.92 | 24.33 | 27,000 |
Jun 9, 2023 | 24.90 | 24.91 | 24.90 | 24.90 | 24.31 | 14,500 |
Jun 8, 2023 | 24.91 | 24.92 | 24.89 | 24.90 | 24.30 | 43,200 |
Jun 7, 2023 | 24.93 | 24.93 | 24.89 | 24.89 | 24.30 | 51,100 |
Jun 6, 2023 | 24.91 | 24.91 | 24.90 | 24.90 | 24.31 | 62,100 |
Jun 5, 2023 | 24.89 | 24.89 | 24.88 | 24.89 | 24.29 | 55,200 |
Jun 2, 2023 | 24.94 | 24.94 | 24.86 | 24.89 | 24.29 | 52,900 |
Jun 1, 2023 | 0.07 Dividend | |||||
Jun 1, 2023 | 24.92 | 24.94 | 24.90 | 24.90 | 24.31 | 180,900 |
May 31, 2023 | 24.95 | 24.96 | 24.94 | 24.95 | 24.29 | 18,300 |
May 30, 2023 | 24.92 | 24.94 | 24.91 | 24.94 | 24.28 | 26,200 |
May 26, 2023 | 24.89 | 24.91 | 24.89 | 24.90 | 24.24 | 30,500 |
May 25, 2023 | 24.89 | 24.91 | 24.85 | 24.90 | 24.24 | 315,300 |
May 24, 2023 | 24.92 | 24.92 | 24.86 | 24.88 | 24.22 | 55,400 |
May 23, 2023 | 24.94 | 24.94 | 24.91 | 24.92 | 24.25 | 51,800 |
May 22, 2023 | 24.93 | 24.95 | 24.90 | 24.92 | 24.26 | 67,600 |
May 19, 2023 | 24.95 | 24.96 | 24.88 | 24.92 | 24.26 | 50,800 |
May 18, 2023 | 25.01 | 25.01 | 24.96 | 24.96 | 24.30 | 10,500 |
May 17, 2023 | 25.04 | 25.05 | 25.02 | 25.02 | 24.36 | 15,300 |
May 16, 2023 | 25.05 | 25.06 | 25.03 | 25.05 | 24.39 | 13,900 |
May 15, 2023 | 25.04 | 25.07 | 25.04 | 25.06 | 24.40 | 40,600 |
May 12, 2023 | 25.08 | 25.10 | 25.06 | 25.10 | 24.43 | 203,900 |
May 11, 2023 | 25.10 | 25.10 | 25.08 | 25.09 | 24.42 | 44,600 |
May 10, 2023 | 25.08 | 25.12 | 25.08 | 25.10 | 24.43 | 20,600 |
May 9, 2023 | 25.06 | 25.08 | 25.06 | 25.08 | 24.42 | 59,600 |
May 8, 2023 | 25.08 | 25.11 | 25.05 | 25.10 | 24.43 | 107,700 |
May 5, 2023 | 25.11 | 25.12 | 25.08 | 25.09 | 24.42 | 88,500 |
May 4, 2023 | 25.08 | 25.08 | 25.05 | 25.06 | 24.40 | 120,600 |
May 3, 2023 | 25.03 | 25.05 | 25.03 | 25.04 | 24.38 | 71,200 |
May 2, 2023 | 25.03 | 25.08 | 25.03 | 25.03 | 24.37 | 72,500 |
May 1, 2023 | 0.07 Dividend | |||||
May 1, 2023 | 25.00 | 25.02 | 25.00 | 25.00 | 24.33 | 51,400 |
Apr 28, 2023 | 25.08 | 25.10 | 25.08 | 25.09 | 24.37 | 11,700 |
Apr 27, 2023 | 25.09 | 25.09 | 25.06 | 25.07 | 24.34 | 17,200 |
Apr 26, 2023 | 25.10 | 25.10 | 25.06 | 25.08 | 24.35 | 18,700 |
Apr 25, 2023 | 25.09 | 25.13 | 25.09 | 25.10 | 24.37 | 57,200 |
Apr 24, 2023 | 25.07 | 25.08 | 25.06 | 25.07 | 24.34 | 23,900 |
Related Tickers
CQQQ Invesco China Technology ETF
32.82
+2.85%
XSD SPDR S&P Semiconductor ETF
214.24
+1.68%
FTXL First Trust Nasdaq Semiconductor ETF
83.65
+1.34%
XTL SPDR S&P Telecom ETF
68.39
-0.32%
DWAT Arrow DWA Tactical: Macro ETF
10.46
-0.49%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
SOXX iShares Semiconductor ETF
207.75
+0.91%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
IYK iShares US Consumer Staples ETF
67.15
+0.91%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
XLY Consumer Discretionary Select Sector SPDR Fund
173.88
+0.78%
NURE Nuveen Short-Term REIT ETF
29.92
+0.76%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.09
+0.73%
FLJH Franklin FTSE Japan Hedged ETF
30.76
+0.62%
REZ iShares Residential and Multisector Real Estate ETF
70.51
+0.69%
XLU Utilities Select Sector SPDR Fund
66.79
+0.67%
TUR iShares MSCI Turkey ETF
38.53
+0.65%
KGRN KraneShares MSCI China Clean Technology ETF
19.49
+0.65%
FLTW Franklin FTSE Taiwan ETF
41.69
+0.65%
VPU Vanguard Utilities Index Fund ETF Shares
144.74
+0.67%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.76
+0.64%
PSI Invesco Semiconductors ETF
52.41
+0.61%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.98
+0.61%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.99
+0.58%
UTES Virtus Reaves Utilities ETF
48.95
+0.59%
FIVG Defiance 5G Next Gen Connectivity ETF
36.62
+0.59%
FUTY Fidelity MSCI Utilities Index ETF
43.03
+0.58%
DXJ WisdomTree Japan Hedged Equity Fund
107.06
+0.56%
IDX VanEck Indonesia Index ETF
15.88
+0.83%
RAAX VanEck Inflation Allocation ETF
27.11
+0.52%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.59
+0.51%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.36
-0.31%
MFLX First Trust Flexible Municipal High Income ETF
16.70
+0.49%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.51
+0.46%
CIBR First Trust NASDAQ Cybersecurity ETF
54.54
+0.41%
IXN iShares Global Tech ETF
70.82
+0.44%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.82
+0.43%
XLRE The Real Estate Select Sector SPDR Fund
36.65
+0.41%
QTUM Defiance Quantum ETF
57.09
+0.43%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.87
+0.41%
QLD ProShares Ultra QQQ
79.97
+0.35%
XLK Technology Select Sector SPDR Fund
197.75
+0.31%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.62
+0.39%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.80
+0.37%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.04
+0.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.08
+0.34%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.31
+0.34%
PEXL Pacer US Export Leaders ETF
47.20
+0.12%
FXG First Trust Consumer Staples AlphaDEX Fund
66.91
+0.32%
FXL First Trust Technology AlphaDEX Fund
127.45
+0.32%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.15
+0.30%
EMLP First Trust North American Energy Infrastructure Fund
29.58
+0.32%
DVY iShares Select Dividend ETF
120.58
+0.30%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.59
+0.31%
KCE SPDR S&P Capital Markets ETF
108.10
+0.26%
BBJP JPMorgan BetaBuilders Japan ETF
55.49
+0.23%
LEAD Siren DIVCON Leaders Dividend ETF
62.42
+0.29%
PSET Principal Quality ETF
64.51
+0.29%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.70
+0.28%
FV First Trust Dorsey Wright Focus 5 ETF
53.94
+0.28%
EWM iShares MSCI Malaysia ETF
22.10
+0.32%
SCHD Schwab U.S. Dividend Equity ETF
77.97
+0.26%
ESGS Columbia U.S. ESG Equity Income ETF
43.45
+0.27%
ATMP Barclays ETN+ Select MLP ETN
24.17
+0.27%
HYHG ProShares High Yield—Interest Rate Hedged
64.40
+0.27%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.21
+0.21%
TRTY Cambria Trinity ETF
25.61
+0.25%
IHI iShares U.S. Medical Devices ETF
55.62
+0.20%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
SDY SPDR S&P Dividend ETF
128.35
+0.23%
MLPX Global X MLP & Energy Infrastructure ETF
48.87
+0.27%
FTEC Fidelity MSCI Information Technology Index ETF
147.07
+0.14%
EWT iShares MSCI Taiwan ETF
46.40
+0.19%
QQQ Invesco QQQ Trust
425.90
+0.20%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.30
+0.17%
IYW iShares U.S. Technology ETF
128.66
+0.11%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.18
+0.22%
VRP Invesco Variable Rate Preferred ETF
23.53
+0.23%
CNXT VanEck ChiNext ETF
22.37
+0.21%
ICF iShares Cohen & Steers REIT ETF
53.95
+0.28%
VGT Vanguard Information Technology Index Fund ETF Shares
494.76
+0.06%
SDOG ALPS Sector Dividend Dogs ETF
52.55
+0.21%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.11
+0.21%
QDIV Global X S&P 500 Quality Dividend ETF
33.34
+0.20%
SPXN ProShares S&P 500 ex-Financials ETF
54.57
+0.20%
DIVB iShares Core Dividend ETF
43.12
+0.20%
FILL iShares MSCI Global Energy Producers ETF
27.43
+0.19%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.54
+0.18%
SPHB Invesco S&P 500 High Beta ETF
82.26
+0.10%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.76
+0.16%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.55
+0.15%
DTD WisdomTree U.S. Total Dividend Fund
68.60
+0.15%
GDX VanEck Gold Miners ETF
33.09
+0.12%
ENFR Alerian Energy Infrastructure ETF
25.45
+0.15%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.37
+0.15%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.99
-0.41%
DSI iShares MSCI KLD 400 Social ETF
96.45
+0.07%
SUSA iShares MSCI USA ESG Select ETF
104.64
+0.14%
EWJV iShares MSCI Japan Value ETF
32.06
+0.14%