Cboe US - Delayed Quote • USD
Simplify Intermediate Term Treasury Futures Strategy ETF (TYA)
At close: April 25 at 3:38 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 25, 2024 | 12.08 | 12.16 | 12.06 | 12.14 | 12.14 | 7,700 |
Apr 25, 2024 | 0.05 Dividend | |||||
Apr 24, 2024 | 12.33 | 12.35 | 12.29 | 12.35 | 12.30 | 7,900 |
Apr 23, 2024 | 12.32 | 12.50 | 12.32 | 12.43 | 12.37 | 17,000 |
Apr 22, 2024 | 12.31 | 12.37 | 12.31 | 12.36 | 12.31 | 10,300 |
Apr 19, 2024 | 12.34 | 12.38 | 12.34 | 12.36 | 12.31 | 4,600 |
Apr 18, 2024 | 12.33 | 12.34 | 12.28 | 12.31 | 12.27 | 6,900 |
Apr 17, 2024 | 12.36 | 12.47 | 12.31 | 12.45 | 12.40 | 81,800 |
Apr 16, 2024 | 12.25 | 12.33 | 12.21 | 12.26 | 12.21 | 14,900 |
Apr 15, 2024 | 12.38 | 12.39 | 12.24 | 12.39 | 12.34 | 31,300 |
Apr 12, 2024 | 12.59 | 12.67 | 12.59 | 12.61 | 12.56 | 14,600 |
Apr 11, 2024 | 12.52 | 12.53 | 12.41 | 12.45 | 12.40 | 15,700 |
Apr 10, 2024 | 12.66 | 12.66 | 12.47 | 12.50 | 12.45 | 13,200 |
Apr 9, 2024 | 12.96 | 13.00 | 12.95 | 12.98 | 12.92 | 8,000 |
Apr 8, 2024 | 12.85 | 12.86 | 12.81 | 12.84 | 12.78 | 40,400 |
Apr 5, 2024 | 12.97 | 13.02 | 12.94 | 12.94 | 12.89 | 8,600 |
Apr 4, 2024 | 13.08 | 13.17 | 13.02 | 13.15 | 13.10 | 22,500 |
Apr 3, 2024 | 12.86 | 13.05 | 12.86 | 13.05 | 13.00 | 17,800 |
Apr 2, 2024 | 12.95 | 13.02 | 12.92 | 13.02 | 12.96 | 17,800 |
Apr 1, 2024 | 13.25 | 13.25 | 13.04 | 13.06 | 13.01 | 172,300 |
Mar 28, 2024 | 13.35 | 13.41 | 13.35 | 13.35 | 13.30 | 35,000 |
Mar 27, 2024 | 13.33 | 13.42 | 13.32 | 13.41 | 13.35 | 18,000 |
Mar 26, 2024 | 13.23 | 13.33 | 13.23 | 13.33 | 13.28 | 30,900 |
Mar 25, 2024 | 0.01 Dividend | |||||
Mar 25, 2024 | 13.27 | 13.28 | 13.26 | 13.27 | 13.22 | 7,400 |
Mar 22, 2024 | 13.37 | 13.37 | 13.34 | 13.36 | 13.30 | 16,300 |
Mar 21, 2024 | 13.23 | 13.23 | 13.18 | 13.20 | 13.14 | 31,600 |
Mar 20, 2024 | 13.13 | 13.23 | 13.13 | 13.23 | 13.17 | 8,500 |
Mar 19, 2024 | 13.09 | 13.13 | 13.08 | 13.12 | 13.06 | 9,200 |
Mar 18, 2024 | 13.02 | 13.04 | 13.00 | 13.02 | 12.96 | 6,000 |
Mar 15, 2024 | 13.09 | 13.12 | 13.07 | 13.09 | 13.02 | 15,400 |
Mar 14, 2024 | 13.24 | 13.24 | 13.13 | 13.15 | 13.08 | 49,900 |
Mar 13, 2024 | 13.42 | 13.46 | 13.36 | 13.40 | 13.34 | 15,900 |
Mar 12, 2024 | 13.52 | 13.52 | 13.47 | 13.48 | 13.42 | 208,800 |
Mar 11, 2024 | 13.69 | 13.69 | 13.61 | 13.64 | 13.57 | 7,500 |
Mar 8, 2024 | 13.71 | 13.73 | 13.66 | 13.69 | 13.62 | 6,000 |
Mar 7, 2024 | 13.59 | 13.66 | 13.57 | 13.65 | 13.58 | 10,100 |
Mar 6, 2024 | 13.57 | 13.61 | 13.56 | 13.57 | 13.50 | 10,800 |
Mar 5, 2024 | 13.47 | 13.53 | 13.46 | 13.51 | 13.45 | 13,800 |
Mar 4, 2024 | 13.31 | 13.32 | 13.29 | 13.32 | 13.26 | 12,700 |
Mar 1, 2024 | 13.22 | 13.41 | 13.12 | 13.38 | 13.32 | 39,000 |
Feb 29, 2024 | 13.25 | 13.26 | 13.19 | 13.21 | 13.15 | 21,500 |
Feb 28, 2024 | 13.10 | 13.19 | 13.09 | 13.18 | 13.12 | 15,100 |
Feb 27, 2024 | 13.10 | 13.13 | 13.04 | 13.04 | 12.98 | 27,200 |
Feb 26, 2024 | 0.05 Dividend | |||||
Feb 26, 2024 | 13.12 | 13.13 | 13.07 | 13.13 | 13.06 | 7,400 |
Feb 23, 2024 | 13.08 | 13.25 | 13.08 | 13.22 | 13.11 | 37,700 |
Feb 22, 2024 | 13.10 | 13.17 | 13.04 | 13.08 | 12.97 | 59,000 |
Feb 21, 2024 | 13.28 | 13.28 | 13.13 | 13.13 | 13.02 | 20,800 |
Feb 20, 2024 | 13.23 | 13.31 | 13.23 | 13.24 | 13.13 | 26,100 |
Feb 16, 2024 | 13.13 | 13.19 | 13.12 | 13.17 | 13.06 | 22,000 |
Feb 15, 2024 | 13.38 | 13.40 | 13.27 | 13.32 | 13.21 | 14,400 |
Feb 14, 2024 | 13.14 | 13.30 | 13.14 | 13.26 | 13.15 | 106,500 |
Feb 13, 2024 | 13.26 | 13.26 | 13.12 | 13.13 | 13.02 | 113,300 |
Feb 12, 2024 | 13.51 | 13.56 | 13.46 | 13.52 | 13.40 | 78,500 |
Feb 9, 2024 | 13.45 | 13.48 | 13.43 | 13.47 | 13.36 | 23,000 |
Feb 8, 2024 | 13.58 | 13.58 | 13.52 | 13.53 | 13.41 | 15,200 |
Feb 7, 2024 | 13.74 | 13.74 | 13.66 | 13.66 | 13.54 | 10,400 |
Feb 6, 2024 | 13.53 | 13.74 | 13.53 | 13.71 | 13.59 | 28,000 |
Feb 5, 2024 | 13.64 | 13.65 | 13.50 | 13.52 | 13.40 | 9,000 |
Feb 2, 2024 | 13.91 | 13.97 | 13.78 | 13.84 | 13.72 | 40,300 |
Feb 1, 2024 | 14.20 | 14.37 | 14.18 | 14.26 | 14.14 | 34,800 |
Jan 31, 2024 | 13.98 | 14.12 | 13.96 | 14.05 | 13.93 | 54,600 |
Jan 30, 2024 | 13.87 | 13.87 | 13.70 | 13.82 | 13.70 | 43,900 |
Jan 29, 2024 | 13.68 | 13.83 | 13.68 | 13.81 | 13.69 | 40,500 |
Jan 26, 2024 | 0.05 Dividend | |||||
Jan 26, 2024 | 13.67 | 13.67 | 13.59 | 13.63 | 13.51 | 13,200 |
Jan 25, 2024 | 13.70 | 13.76 | 13.67 | 13.75 | 13.58 | 20,800 |
Jan 24, 2024 | 13.85 | 13.85 | 13.60 | 13.60 | 13.43 | 13,300 |
Jan 23, 2024 | 13.72 | 13.72 | 13.68 | 13.71 | 13.54 | 41,400 |
Jan 22, 2024 | 13.78 | 13.81 | 13.77 | 13.79 | 13.62 | 8,100 |
Jan 19, 2024 | 13.65 | 13.68 | 13.57 | 13.68 | 13.51 | 14,000 |
Jan 18, 2024 | 13.73 | 13.77 | 13.66 | 13.69 | 13.53 | 14,300 |
Jan 17, 2024 | 13.81 | 13.81 | 13.73 | 13.78 | 13.61 | 36,800 |
Jan 16, 2024 | 14.03 | 14.07 | 13.86 | 13.93 | 13.76 | 24,000 |
Jan 12, 2024 | 14.23 | 14.23 | 14.10 | 14.16 | 13.99 | 26,000 |
Jan 11, 2024 | 13.91 | 14.08 | 13.90 | 14.08 | 13.91 | 23,600 |
Jan 10, 2024 | 13.95 | 13.97 | 13.89 | 13.90 | 13.73 | 12,000 |
Jan 9, 2024 | 13.92 | 13.96 | 13.91 | 13.94 | 13.77 | 16,600 |
Jan 8, 2024 | 13.83 | 14.03 | 13.83 | 13.95 | 13.78 | 35,400 |
Jan 5, 2024 | 13.83 | 14.07 | 13.82 | 13.84 | 13.67 | 30,100 |
Jan 4, 2024 | 13.93 | 13.98 | 13.89 | 13.94 | 13.77 | 39,800 |
Jan 3, 2024 | 13.95 | 14.15 | 13.90 | 14.14 | 13.97 | 91,300 |
Jan 2, 2024 | 14.06 | 14.12 | 14.01 | 14.05 | 13.88 | 95,600 |
Dec 29, 2023 | 14.20 | 14.25 | 14.17 | 14.21 | 14.04 | 57,100 |
Dec 28, 2023 | 14.34 | 14.37 | 14.22 | 14.26 | 14.09 | 35,400 |
Dec 27, 2023 | 14.27 | 14.43 | 14.27 | 14.41 | 14.23 | 56,600 |
Dec 26, 2023 | 0.11 Dividend | |||||
Dec 26, 2023 | 14.16 | 14.19 | 14.14 | 14.15 | 13.98 | 28,800 |
Dec 22, 2023 | 14.34 | 14.34 | 14.22 | 14.28 | 14.00 | 91,700 |
Dec 21, 2023 | 14.40 | 14.40 | 14.24 | 14.29 | 14.01 | 19,700 |
Dec 20, 2023 | 14.27 | 14.38 | 14.21 | 14.35 | 14.07 | 15,700 |
Dec 19, 2023 | 14.21 | 14.23 | 14.15 | 14.18 | 13.90 | 43,800 |
Dec 18, 2023 | 14.18 | 14.18 | 14.10 | 14.13 | 13.85 | 246,000 |
Dec 15, 2023 | 14.23 | 14.26 | 14.15 | 14.21 | 13.93 | 40,900 |
Dec 14, 2023 | 14.19 | 14.32 | 14.18 | 14.24 | 13.96 | 34,000 |
Dec 13, 2023 | 13.57 | 14.03 | 13.57 | 14.00 | 13.73 | 25,900 |
Dec 12, 2023 | 13.43 | 13.51 | 13.43 | 13.49 | 13.22 | 16,900 |
Dec 11, 2023 | 13.32 | 13.42 | 13.30 | 13.40 | 13.14 | 93,100 |
Dec 8, 2023 | 13.45 | 13.45 | 13.34 | 13.42 | 13.16 | 24,600 |
Dec 7, 2023 | 13.63 | 13.74 | 13.63 | 13.67 | 13.40 | 15,500 |
Dec 6, 2023 | 13.64 | 13.72 | 13.64 | 13.68 | 13.41 | 48,200 |
Dec 5, 2023 | 13.56 | 13.62 | 13.53 | 13.59 | 13.32 | 17,700 |
Dec 4, 2023 | 13.41 | 13.45 | 13.32 | 13.41 | 13.15 | 351,100 |
Dec 1, 2023 | 13.18 | 13.54 | 13.18 | 13.51 | 13.25 | 68,100 |
Nov 30, 2023 | 13.27 | 13.27 | 13.17 | 13.21 | 12.95 | 43,800 |
Nov 29, 2023 | 13.34 | 13.43 | 13.32 | 13.39 | 13.12 | 8,600 |
Nov 28, 2023 | 13.04 | 13.25 | 13.04 | 13.23 | 12.97 | 13,100 |
Nov 27, 2023 | 0.05 Dividend | |||||
Nov 27, 2023 | 12.90 | 13.06 | 12.90 | 13.05 | 12.79 | 9,200 |
Nov 24, 2023 | 12.91 | 12.91 | 12.86 | 12.89 | 12.58 | 6,800 |
Nov 22, 2023 | 13.10 | 13.11 | 12.97 | 13.04 | 12.73 | 54,800 |
Nov 21, 2023 | 13.06 | 13.11 | 13.01 | 13.05 | 12.74 | 12,900 |
Nov 20, 2023 | 12.94 | 13.05 | 12.92 | 13.04 | 12.73 | 15,800 |
Nov 17, 2023 | 13.03 | 13.03 | 12.93 | 12.99 | 12.68 | 40,600 |
Nov 16, 2023 | 12.94 | 13.02 | 12.94 | 12.99 | 12.69 | 23,400 |
Nov 15, 2023 | 12.88 | 12.88 | 12.73 | 12.78 | 12.48 | 19,600 |
Nov 14, 2023 | 12.97 | 13.04 | 12.93 | 13.04 | 12.73 | 97,300 |
Nov 13, 2023 | 12.39 | 12.53 | 12.39 | 12.53 | 12.24 | 13,500 |
Nov 10, 2023 | 12.59 | 12.62 | 12.49 | 12.54 | 12.25 | 22,600 |
Nov 9, 2023 | 12.75 | 12.75 | 12.51 | 12.51 | 12.22 | 130,400 |
Nov 8, 2023 | 12.75 | 12.85 | 12.75 | 12.84 | 12.54 | 11,500 |
Nov 7, 2023 | 12.67 | 12.81 | 12.66 | 12.75 | 12.45 | 44,100 |
Nov 6, 2023 | 12.69 | 12.69 | 12.56 | 12.59 | 12.29 | 23,900 |
Nov 3, 2023 | 12.87 | 12.96 | 12.79 | 12.80 | 12.50 | 24,000 |
Nov 2, 2023 | 12.57 | 12.59 | 12.44 | 12.48 | 12.19 | 59,300 |
Nov 1, 2023 | 12.13 | 12.38 | 12.12 | 12.34 | 12.05 | 31,800 |
Oct 31, 2023 | 12.04 | 12.09 | 11.99 | 11.99 | 11.71 | 34,000 |
Oct 30, 2023 | 12.00 | 12.08 | 11.94 | 12.04 | 11.76 | 18,600 |
Oct 27, 2023 | 12.10 | 12.15 | 12.03 | 12.14 | 11.86 | 12,000 |
Oct 26, 2023 | 0.05 Dividend | |||||
Oct 26, 2023 | 11.92 | 12.10 | 11.92 | 12.10 | 11.81 | 13,100 |
Oct 25, 2023 | 12.02 | 12.02 | 11.90 | 11.90 | 11.57 | 21,900 |
Oct 24, 2023 | 12.10 | 12.18 | 12.06 | 12.18 | 11.84 | 5,100 |
Oct 23, 2023 | 11.91 | 12.17 | 11.91 | 12.15 | 11.81 | 22,400 |
Oct 20, 2023 | 11.94 | 12.07 | 11.94 | 12.02 | 11.68 | 28,000 |
Oct 19, 2023 | 11.85 | 11.88 | 11.78 | 11.82 | 11.50 | 16,800 |
Oct 18, 2023 | 12.00 | 12.06 | 11.91 | 11.95 | 11.62 | 12,600 |
Oct 17, 2023 | 12.16 | 12.18 | 12.06 | 12.10 | 11.76 | 11,800 |
Oct 16, 2023 | 12.46 | 12.46 | 12.41 | 12.44 | 12.09 | 15,900 |
Oct 13, 2023 | 12.65 | 12.65 | 12.11 | 12.62 | 12.27 | 10,900 |
Oct 12, 2023 | 12.58 | 12.58 | 12.43 | 12.44 | 12.10 | 10,300 |
Oct 11, 2023 | 12.71 | 12.75 | 12.64 | 12.73 | 12.38 | 27,400 |
Oct 10, 2023 | 12.50 | 12.71 | 12.50 | 12.60 | 12.25 | 24,200 |
Oct 9, 2023 | 12.49 | 12.69 | 12.49 | 12.69 | 12.34 | 4,800 |
Oct 6, 2023 | 12.08 | 12.24 | 12.05 | 12.20 | 11.86 | 9,500 |
Oct 5, 2023 | 12.39 | 12.43 | 12.35 | 12.43 | 12.09 | 17,900 |
Oct 4, 2023 | 12.20 | 12.35 | 12.16 | 12.35 | 12.01 | 12,100 |
Oct 3, 2023 | 12.34 | 12.40 | 12.08 | 12.11 | 11.78 | 14,300 |
Oct 2, 2023 | 12.52 | 12.54 | 12.39 | 12.40 | 12.06 | 227,700 |
Sep 29, 2023 | 12.88 | 12.88 | 12.70 | 12.71 | 12.36 | 13,800 |
Sep 28, 2023 | 12.47 | 12.71 | 12.44 | 12.71 | 12.36 | 34,100 |
Sep 27, 2023 | 12.76 | 12.76 | 12.50 | 12.58 | 12.23 | 54,600 |
Sep 26, 2023 | 12.87 | 12.87 | 12.74 | 12.76 | 12.41 | 17,300 |
Sep 25, 2023 | 12.81 | 12.88 | 12.76 | 12.78 | 12.43 | 11,500 |
Sep 22, 2023 | 12.90 | 13.05 | 12.90 | 13.03 | 12.67 | 16,000 |
Sep 21, 2023 | 12.87 | 12.92 | 12.84 | 12.86 | 12.50 | 29,800 |
Sep 20, 2023 | 13.29 | 13.35 | 13.13 | 13.13 | 12.77 | 8,900 |
Sep 19, 2023 | 13.25 | 13.32 | 13.18 | 13.18 | 12.82 | 7,500 |
Sep 18, 2023 | 13.30 | 13.37 | 13.30 | 13.35 | 12.98 | 54,100 |
Sep 15, 2023 | 13.36 | 13.39 | 13.31 | 13.34 | 12.97 | 8,700 |
Sep 14, 2023 | 13.59 | 13.59 | 13.44 | 13.45 | 13.08 | 13,500 |
Sep 13, 2023 | 13.47 | 13.60 | 13.45 | 13.55 | 13.18 | 14,700 |
Sep 12, 2023 | 13.44 | 13.50 | 13.43 | 13.49 | 13.12 | 22,500 |
Sep 11, 2023 | 13.48 | 13.49 | 13.44 | 13.47 | 13.10 | 61,700 |
Sep 8, 2023 | 13.65 | 13.67 | 13.50 | 13.53 | 13.16 | 74,000 |
Sep 7, 2023 | 13.47 | 13.55 | 13.45 | 13.55 | 13.18 | 16,100 |
Sep 6, 2023 | 13.57 | 13.57 | 13.38 | 13.39 | 13.02 | 18,200 |
Sep 5, 2023 | 13.67 | 13.67 | 13.51 | 13.55 | 13.18 | 14,400 |
Sep 1, 2023 | 14.00 | 14.00 | 13.76 | 13.77 | 13.39 | 24,000 |
Aug 31, 2023 | 13.90 | 14.01 | 13.90 | 13.95 | 13.56 | 7,200 |
Aug 30, 2023 | 14.00 | 14.00 | 13.88 | 13.90 | 13.52 | 16,600 |
Aug 29, 2023 | 13.54 | 13.91 | 13.54 | 13.91 | 13.53 | 17,300 |
Aug 28, 2023 | 0.05 Dividend | |||||
Aug 28, 2023 | 13.53 | 13.62 | 13.49 | 13.60 | 13.22 | 15,600 |
Aug 25, 2023 | 13.54 | 13.58 | 13.44 | 13.54 | 13.12 | 9,300 |
Aug 24, 2023 | 13.61 | 13.65 | 13.60 | 13.61 | 13.19 | 16,900 |
Aug 23, 2023 | 13.65 | 13.74 | 13.65 | 13.74 | 13.31 | 14,300 |
Aug 22, 2023 | 13.31 | 13.41 | 13.31 | 13.35 | 12.94 | 9,700 |
Aug 21, 2023 | 13.43 | 13.43 | 13.33 | 13.35 | 12.93 | 7,100 |
Aug 18, 2023 | 13.59 | 13.68 | 13.59 | 13.61 | 13.19 | 16,700 |
Aug 17, 2023 | 13.55 | 13.55 | 13.40 | 13.50 | 13.08 | 16,700 |
Aug 16, 2023 | 13.74 | 13.77 | 13.52 | 13.53 | 13.11 | 16,900 |
Aug 15, 2023 | 13.73 | 13.83 | 13.66 | 13.69 | 13.26 | 20,100 |
Aug 14, 2023 | 13.70 | 13.84 | 13.67 | 13.74 | 13.31 | 33,200 |
Aug 11, 2023 | 13.90 | 14.00 | 13.82 | 13.82 | 13.39 | 16,600 |
Aug 10, 2023 | 14.42 | 14.44 | 14.08 | 14.08 | 13.64 | 8,300 |
Aug 9, 2023 | 14.41 | 14.45 | 14.35 | 14.36 | 13.92 | 15,800 |
Aug 8, 2023 | 14.41 | 14.43 | 14.35 | 14.37 | 13.92 | 9,200 |
Aug 7, 2023 | 14.23 | 14.25 | 14.17 | 14.21 | 13.77 | 17,500 |
Aug 4, 2023 | 14.10 | 14.30 | 14.10 | 14.29 | 13.84 | 12,200 |
Aug 3, 2023 | 13.87 | 13.93 | 13.82 | 13.84 | 13.41 | 33,200 |
Aug 2, 2023 | 14.07 | 14.12 | 13.97 | 14.12 | 13.68 | 22,000 |
Aug 1, 2023 | 14.25 | 14.25 | 14.10 | 14.17 | 13.72 | 20,000 |
Jul 31, 2023 | 14.33 | 14.43 | 14.32 | 14.35 | 13.91 | 7,600 |
Jul 28, 2023 | 14.33 | 14.39 | 14.29 | 14.35 | 13.90 | 11,200 |
Jul 27, 2023 | 14.36 | 14.37 | 14.16 | 14.20 | 13.75 | 20,900 |
Jul 26, 2023 | 0.05 Dividend | |||||
Jul 26, 2023 | 14.55 | 14.63 | 14.50 | 14.63 | 14.17 | 26,800 |
Jul 25, 2023 | 14.45 | 14.55 | 14.45 | 14.53 | 14.03 | 47,900 |
Jul 24, 2023 | 14.77 | 14.84 | 14.63 | 14.63 | 14.12 | 52,500 |
Jul 21, 2023 | 14.78 | 14.79 | 14.73 | 14.73 | 14.22 | 13,300 |
Jul 20, 2023 | 14.78 | 14.80 | 14.63 | 14.73 | 14.23 | 15,600 |
Jul 19, 2023 | 15.00 | 15.09 | 14.95 | 15.06 | 14.54 | 21,900 |
Jul 18, 2023 | 15.01 | 15.09 | 14.94 | 14.94 | 14.43 | 11,700 |
Jul 17, 2023 | 14.83 | 14.93 | 14.83 | 14.91 | 14.39 | 9,000 |
Jul 14, 2023 | 14.99 | 14.99 | 14.87 | 14.87 | 14.36 | 25,300 |
Jul 13, 2023 | 14.96 | 15.08 | 14.88 | 15.07 | 14.55 | 31,600 |
Jul 12, 2023 | 14.60 | 14.77 | 14.59 | 14.73 | 14.22 | 24,300 |
Jul 11, 2023 | 14.29 | 14.32 | 14.23 | 14.30 | 13.81 | 14,500 |
Jul 10, 2023 | 14.11 | 14.26 | 14.07 | 14.25 | 13.76 | 16,000 |
Jul 7, 2023 | 13.99 | 14.10 | 13.98 | 13.98 | 13.50 | 9,600 |
Jul 6, 2023 | 14.02 | 14.04 | 13.83 | 14.01 | 13.53 | 20,600 |
Jul 5, 2023 | 14.58 | 14.58 | 14.32 | 14.36 | 13.86 | 9,900 |
Jul 3, 2023 | 14.72 | 14.82 | 14.57 | 14.59 | 14.09 | 10,100 |
Jun 30, 2023 | 14.70 | 14.75 | 14.65 | 14.70 | 14.19 | 32,400 |
Jun 29, 2023 | 14.74 | 14.74 | 14.62 | 14.69 | 14.18 | 44,800 |
Jun 28, 2023 | 15.00 | 15.16 | 15.00 | 15.15 | 14.62 | 10,100 |
Jun 27, 2023 | 0.05 Dividend | |||||
Jun 27, 2023 | 15.02 | 15.02 | 14.94 | 14.96 | 14.44 | 9,500 |
Jun 26, 2023 | 15.20 | 15.21 | 15.13 | 15.19 | 14.62 | 14,600 |
Jun 23, 2023 | 15.28 | 15.28 | 15.05 | 15.10 | 14.53 | 15,500 |
Jun 22, 2023 | 15.07 | 15.09 | 14.96 | 14.96 | 14.40 | 24,000 |
Jun 21, 2023 | 15.07 | 15.23 | 15.02 | 15.20 | 14.62 | 6,800 |
Jun 20, 2023 | 15.14 | 15.27 | 15.14 | 15.21 | 14.64 | 6,600 |
Jun 16, 2023 | 15.08 | 15.11 | 15.04 | 15.09 | 14.52 | 45,600 |
Jun 15, 2023 | 15.20 | 15.30 | 15.16 | 15.30 | 14.72 | 8,500 |
Jun 14, 2023 | 15.08 | 15.10 | 14.88 | 15.00 | 14.43 | 14,600 |
Jun 13, 2023 | 15.35 | 15.37 | 14.92 | 14.97 | 14.40 | 32,500 |
Jun 12, 2023 | 15.25 | 15.28 | 15.10 | 15.28 | 14.70 | 10,900 |
Jun 9, 2023 | 15.20 | 15.26 | 15.19 | 15.22 | 14.65 | 18,400 |
Jun 8, 2023 | 15.15 | 15.38 | 15.15 | 15.38 | 14.80 | 42,900 |
Jun 7, 2023 | 15.28 | 15.28 | 15.07 | 15.11 | 14.54 | 24,600 |
Jun 6, 2023 | 15.40 | 15.41 | 15.30 | 15.40 | 14.82 | 12,800 |
Jun 5, 2023 | 15.22 | 15.50 | 15.17 | 15.42 | 14.84 | 14,700 |
Jun 2, 2023 | 15.71 | 15.71 | 15.39 | 15.42 | 14.84 | 11,100 |
Jun 1, 2023 | 15.76 | 15.88 | 15.75 | 15.80 | 15.20 | 13,700 |
May 31, 2023 | 15.59 | 15.74 | 15.56 | 15.64 | 15.05 | 5,500 |
May 30, 2023 | 15.33 | 15.54 | 15.29 | 15.53 | 14.94 | 118,600 |
May 26, 2023 | 15.09 | 15.19 | 15.01 | 15.19 | 14.61 | 14,800 |
May 25, 2023 | 0.05 Dividend | |||||
May 25, 2023 | 15.36 | 15.38 | 15.15 | 15.16 | 14.59 | 20,700 |
May 24, 2023 | 15.69 | 15.69 | 15.52 | 15.52 | 14.89 | 8,800 |
May 23, 2023 | 15.52 | 15.71 | 15.51 | 15.63 | 14.99 | 21,200 |
May 22, 2023 | 15.61 | 15.63 | 15.53 | 15.57 | 14.93 | 6,200 |
May 19, 2023 | 15.60 | 15.84 | 15.55 | 15.60 | 14.96 | 11,100 |
May 18, 2023 | 15.92 | 15.92 | 15.78 | 15.81 | 15.16 | 329,600 |
May 17, 2023 | 16.30 | 16.30 | 16.06 | 16.08 | 15.43 | 10,900 |
May 16, 2023 | 16.26 | 16.26 | 16.17 | 16.26 | 15.60 | 15,700 |
May 15, 2023 | 16.36 | 16.40 | 16.34 | 16.38 | 15.71 | 51,300 |
May 12, 2023 | 16.65 | 16.65 | 16.45 | 16.45 | 15.78 | 9,300 |
May 11, 2023 | 16.88 | 16.89 | 16.71 | 16.75 | 16.07 | 11,100 |
May 10, 2023 | 16.51 | 16.66 | 16.51 | 16.64 | 15.96 | 34,600 |
May 9, 2023 | 16.33 | 16.38 | 16.29 | 16.29 | 15.63 | 30,800 |
May 8, 2023 | 16.36 | 16.43 | 16.33 | 16.36 | 15.69 | 13,400 |
May 5, 2023 | 16.61 | 16.61 | 16.51 | 16.59 | 15.91 | 20,000 |
May 4, 2023 | 16.71 | 17.08 | 16.71 | 16.86 | 16.17 | 25,900 |
May 3, 2023 | 16.63 | 16.80 | 16.59 | 16.80 | 16.11 | 11,700 |
May 2, 2023 | 16.11 | 16.52 | 16.11 | 16.51 | 15.84 | 21,600 |
May 1, 2023 | 16.27 | 16.27 | 15.96 | 15.97 | 15.32 | 21,800 |
Apr 28, 2023 | 16.35 | 16.44 | 16.28 | 16.44 | 15.77 | 11,100 |
Apr 27, 2023 | 16.24 | 16.25 | 16.09 | 16.11 | 15.45 | 311,300 |
Apr 26, 2023 | 16.59 | 16.60 | 16.40 | 16.45 | 15.78 | 461,700 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
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%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
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%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%