NYSEArca - Nasdaq Real Time Price • USD
WisdomTree Floating Rate Treasury Fund (USFR)
As of 2:15 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 26, 2024 | 50.32 | 50.32 | 50.31 | 50.32 | 50.32 | 3,053,484 |
Apr 25, 2024 | 50.31 | 50.31 | 50.30 | 50.31 | 50.31 | 5,513,900 |
Apr 24, 2024 | 0.23 Dividend | |||||
Apr 24, 2024 | 50.28 | 50.29 | 50.27 | 50.28 | 50.28 | 5,463,900 |
Apr 23, 2024 | 50.49 | 50.50 | 50.49 | 50.50 | 50.28 | 4,335,500 |
Apr 22, 2024 | 50.49 | 50.50 | 50.48 | 50.50 | 50.28 | 3,502,200 |
Apr 19, 2024 | 50.48 | 50.49 | 50.47 | 50.48 | 50.26 | 3,568,800 |
Apr 18, 2024 | 50.47 | 50.48 | 50.47 | 50.47 | 50.25 | 3,409,200 |
Apr 17, 2024 | 50.45 | 50.46 | 50.45 | 50.45 | 50.23 | 3,939,200 |
Apr 16, 2024 | 50.44 | 50.46 | 50.44 | 50.46 | 50.24 | 5,568,800 |
Apr 15, 2024 | 50.43 | 50.45 | 50.43 | 50.44 | 50.22 | 5,872,900 |
Apr 12, 2024 | 50.42 | 50.43 | 50.42 | 50.43 | 50.21 | 5,624,100 |
Apr 11, 2024 | 50.40 | 50.42 | 50.40 | 50.42 | 50.20 | 4,598,400 |
Apr 10, 2024 | 50.38 | 50.39 | 50.38 | 50.39 | 50.17 | 3,521,800 |
Apr 9, 2024 | 50.37 | 50.38 | 50.37 | 50.38 | 50.16 | 6,109,100 |
Apr 8, 2024 | 50.37 | 50.37 | 50.36 | 50.36 | 50.14 | 3,006,100 |
Apr 5, 2024 | 50.35 | 50.36 | 50.35 | 50.35 | 50.13 | 3,600,400 |
Apr 4, 2024 | 50.34 | 50.35 | 50.34 | 50.34 | 50.12 | 2,907,100 |
Apr 3, 2024 | 50.33 | 50.33 | 50.31 | 50.33 | 50.11 | 3,131,200 |
Apr 2, 2024 | 50.32 | 50.32 | 50.31 | 50.31 | 50.09 | 3,295,700 |
Apr 1, 2024 | 50.30 | 50.31 | 50.30 | 50.31 | 50.09 | 4,797,200 |
Mar 28, 2024 | 50.29 | 50.30 | 50.28 | 50.29 | 50.07 | 3,929,500 |
Mar 27, 2024 | 50.28 | 50.29 | 50.27 | 50.28 | 50.06 | 5,864,500 |
Mar 26, 2024 | 50.26 | 50.26 | 50.25 | 50.26 | 50.04 | 4,526,800 |
Mar 25, 2024 | 50.24 | 50.26 | 50.24 | 50.25 | 50.03 | 3,032,100 |
Mar 22, 2024 | 0.23 Dividend | |||||
Mar 22, 2024 | 50.24 | 50.24 | 50.23 | 50.24 | 50.02 | 4,171,100 |
Mar 21, 2024 | 50.46 | 50.46 | 50.45 | 50.46 | 50.01 | 4,240,800 |
Mar 20, 2024 | 50.44 | 50.44 | 50.43 | 50.43 | 49.98 | 2,861,100 |
Mar 19, 2024 | 50.43 | 50.44 | 50.43 | 50.44 | 49.99 | 3,508,600 |
Mar 18, 2024 | 50.42 | 50.43 | 50.41 | 50.42 | 49.97 | 2,972,200 |
Mar 15, 2024 | 50.41 | 50.42 | 50.40 | 50.41 | 49.96 | 3,141,600 |
Mar 14, 2024 | 50.40 | 50.41 | 50.40 | 50.40 | 49.95 | 2,391,600 |
Mar 13, 2024 | 50.39 | 50.39 | 50.38 | 50.38 | 49.93 | 2,400,100 |
Mar 12, 2024 | 50.38 | 50.39 | 50.37 | 50.38 | 49.93 | 3,116,500 |
Mar 11, 2024 | 50.37 | 50.38 | 50.37 | 50.37 | 49.92 | 4,355,900 |
Mar 8, 2024 | 50.36 | 50.37 | 50.36 | 50.36 | 49.91 | 2,989,200 |
Mar 7, 2024 | 50.35 | 50.36 | 50.34 | 50.36 | 49.91 | 3,799,000 |
Mar 6, 2024 | 50.33 | 50.34 | 50.33 | 50.33 | 49.88 | 3,107,000 |
Mar 5, 2024 | 50.33 | 50.33 | 50.32 | 50.33 | 49.88 | 2,638,600 |
Mar 4, 2024 | 50.32 | 50.33 | 50.31 | 50.33 | 49.88 | 3,138,000 |
Mar 1, 2024 | 50.31 | 50.31 | 50.30 | 50.31 | 49.86 | 3,214,700 |
Feb 29, 2024 | 50.30 | 50.31 | 50.30 | 50.30 | 49.85 | 4,538,200 |
Feb 28, 2024 | 50.29 | 50.29 | 50.28 | 50.29 | 49.84 | 3,604,900 |
Feb 27, 2024 | 50.28 | 50.29 | 50.28 | 50.28 | 49.83 | 3,907,600 |
Feb 26, 2024 | 50.27 | 50.28 | 50.26 | 50.28 | 49.83 | 4,448,100 |
Feb 23, 2024 | 0.22 Dividend | |||||
Feb 23, 2024 | 50.26 | 50.26 | 50.25 | 50.26 | 49.81 | 5,173,200 |
Feb 22, 2024 | 50.46 | 50.47 | 50.46 | 50.46 | 49.80 | 3,646,200 |
Feb 21, 2024 | 50.44 | 50.46 | 50.44 | 50.46 | 49.80 | 3,003,500 |
Feb 20, 2024 | 50.44 | 50.44 | 50.43 | 50.44 | 49.78 | 3,551,300 |
Feb 16, 2024 | 50.43 | 50.44 | 50.43 | 50.44 | 49.78 | 3,478,600 |
Feb 15, 2024 | 50.42 | 50.43 | 50.42 | 50.42 | 49.76 | 2,831,200 |
Feb 14, 2024 | 50.41 | 50.41 | 50.40 | 50.41 | 49.75 | 2,626,500 |
Feb 13, 2024 | 50.39 | 50.40 | 50.39 | 50.40 | 49.74 | 3,686,700 |
Feb 12, 2024 | 50.39 | 50.39 | 50.38 | 50.38 | 49.72 | 3,159,600 |
Feb 9, 2024 | 50.38 | 50.39 | 50.37 | 50.39 | 49.73 | 3,723,500 |
Feb 8, 2024 | 50.36 | 50.37 | 50.36 | 50.37 | 49.71 | 3,749,700 |
Feb 7, 2024 | 50.35 | 50.35 | 50.34 | 50.34 | 49.68 | 3,417,200 |
Feb 6, 2024 | 50.32 | 50.34 | 50.32 | 50.34 | 49.68 | 4,150,900 |
Feb 5, 2024 | 50.31 | 50.32 | 50.31 | 50.32 | 49.66 | 4,254,100 |
Feb 2, 2024 | 50.30 | 50.31 | 50.29 | 50.29 | 49.63 | 4,420,500 |
Feb 1, 2024 | 50.29 | 50.30 | 50.29 | 50.29 | 49.63 | 4,219,100 |
Jan 31, 2024 | 50.27 | 50.28 | 50.26 | 50.28 | 49.62 | 5,306,200 |
Jan 30, 2024 | 50.25 | 50.26 | 50.24 | 50.25 | 49.59 | 3,733,800 |
Jan 29, 2024 | 50.24 | 50.24 | 50.23 | 50.24 | 49.58 | 3,312,400 |
Jan 26, 2024 | 50.22 | 50.23 | 50.22 | 50.23 | 49.57 | 4,759,800 |
Jan 25, 2024 | 0.23 Dividend | |||||
Jan 25, 2024 | 50.22 | 50.23 | 50.21 | 50.23 | 49.57 | 6,035,300 |
Jan 24, 2024 | 50.41 | 50.43 | 50.41 | 50.42 | 49.53 | 4,312,000 |
Jan 23, 2024 | 50.41 | 50.42 | 50.41 | 50.41 | 49.52 | 3,314,500 |
Jan 22, 2024 | 50.40 | 50.41 | 50.40 | 50.41 | 49.52 | 10,361,500 |
Jan 19, 2024 | 50.39 | 50.40 | 50.39 | 50.40 | 49.51 | 3,622,600 |
Jan 18, 2024 | 50.38 | 50.39 | 50.38 | 50.39 | 49.50 | 5,276,700 |
Jan 17, 2024 | 50.36 | 50.37 | 50.36 | 50.36 | 49.47 | 4,574,800 |
Jan 16, 2024 | 50.35 | 50.36 | 50.34 | 50.36 | 49.47 | 4,429,000 |
Jan 12, 2024 | 50.35 | 50.35 | 50.34 | 50.34 | 49.45 | 2,835,300 |
Jan 11, 2024 | 50.34 | 50.35 | 50.33 | 50.35 | 49.46 | 6,435,500 |
Jan 10, 2024 | 50.32 | 50.32 | 50.31 | 50.31 | 49.42 | 3,480,800 |
Jan 9, 2024 | 50.30 | 50.31 | 50.30 | 50.30 | 49.41 | 2,505,200 |
Jan 8, 2024 | 50.29 | 50.30 | 50.29 | 50.30 | 49.41 | 3,434,900 |
Jan 5, 2024 | 50.30 | 50.30 | 50.29 | 50.30 | 49.41 | 5,029,900 |
Jan 4, 2024 | 50.28 | 50.29 | 50.27 | 50.29 | 49.40 | 2,748,000 |
Jan 3, 2024 | 50.27 | 50.27 | 50.26 | 50.26 | 49.38 | 3,639,100 |
Jan 2, 2024 | 50.26 | 50.27 | 50.26 | 50.26 | 49.38 | 5,346,200 |
Dec 29, 2023 | 50.24 | 50.26 | 50.24 | 50.24 | 49.36 | 6,284,300 |
Dec 28, 2023 | 50.25 | 50.25 | 50.24 | 50.24 | 49.36 | 3,977,400 |
Dec 27, 2023 | 50.22 | 50.23 | 50.21 | 50.21 | 49.33 | 3,949,500 |
Dec 26, 2023 | 50.21 | 50.22 | 50.21 | 50.21 | 49.33 | 4,673,300 |
Dec 22, 2023 | 0.24 Dividend | |||||
Dec 22, 2023 | 50.22 | 50.23 | 50.21 | 50.21 | 49.33 | 5,572,900 |
Dec 21, 2023 | 50.44 | 50.45 | 50.43 | 50.45 | 49.33 | 6,409,700 |
Dec 20, 2023 | 50.43 | 50.43 | 50.41 | 50.42 | 49.30 | 3,888,200 |
Dec 19, 2023 | 50.41 | 50.42 | 50.41 | 50.42 | 49.30 | 3,921,600 |
Dec 18, 2023 | 50.40 | 50.42 | 50.40 | 50.41 | 49.29 | 4,309,400 |
Dec 15, 2023 | 50.39 | 50.40 | 50.39 | 50.39 | 49.27 | 12,928,100 |
Dec 14, 2023 | 50.40 | 50.41 | 50.39 | 50.39 | 49.27 | 24,328,900 |
Dec 13, 2023 | 50.37 | 50.39 | 50.37 | 50.38 | 49.26 | 5,496,300 |
Dec 12, 2023 | 50.37 | 50.39 | 50.36 | 50.39 | 49.27 | 4,941,400 |
Dec 11, 2023 | 50.36 | 50.36 | 50.35 | 50.35 | 49.23 | 3,240,700 |
Dec 8, 2023 | 50.35 | 50.35 | 50.34 | 50.35 | 49.23 | 8,334,100 |
Dec 7, 2023 | 50.36 | 50.36 | 50.34 | 50.34 | 49.22 | 4,845,100 |
Dec 6, 2023 | 50.34 | 50.34 | 50.33 | 50.34 | 49.22 | 3,922,700 |
Dec 5, 2023 | 50.33 | 50.34 | 50.33 | 50.33 | 49.21 | 6,213,200 |
Dec 4, 2023 | 50.32 | 50.34 | 50.32 | 50.33 | 49.21 | 5,435,700 |
Dec 1, 2023 | 50.32 | 50.33 | 50.32 | 50.32 | 49.20 | 4,444,400 |
Nov 30, 2023 | 50.32 | 50.33 | 50.32 | 50.32 | 49.20 | 3,987,200 |
Nov 29, 2023 | 50.29 | 50.30 | 50.29 | 50.29 | 49.17 | 4,209,400 |
Nov 28, 2023 | 50.29 | 50.29 | 50.28 | 50.29 | 49.17 | 3,660,300 |
Nov 27, 2023 | 50.29 | 50.29 | 50.28 | 50.28 | 49.16 | 3,800,100 |
Nov 24, 2023 | 0.23 Dividend | |||||
Nov 24, 2023 | 50.28 | 50.28 | 50.27 | 50.27 | 49.15 | 2,441,300 |
Nov 22, 2023 | 50.48 | 50.49 | 50.48 | 50.49 | 49.15 | 3,880,100 |
Nov 21, 2023 | 50.47 | 50.47 | 50.46 | 50.46 | 49.12 | 5,823,500 |
Nov 20, 2023 | 50.45 | 50.46 | 50.45 | 50.46 | 49.12 | 4,752,800 |
Nov 17, 2023 | 50.46 | 50.46 | 50.44 | 50.45 | 49.11 | 3,663,200 |
Nov 16, 2023 | 50.44 | 50.45 | 50.44 | 50.45 | 49.11 | 3,900,400 |
Nov 15, 2023 | 50.42 | 50.43 | 50.42 | 50.42 | 49.08 | 5,078,300 |
Nov 14, 2023 | 50.44 | 50.44 | 50.42 | 50.42 | 49.08 | 4,247,300 |
Nov 13, 2023 | 50.43 | 50.43 | 50.42 | 50.43 | 49.09 | 3,494,300 |
Nov 10, 2023 | 50.41 | 50.42 | 50.40 | 50.40 | 49.06 | 4,500,800 |
Nov 9, 2023 | 50.42 | 50.42 | 50.40 | 50.41 | 49.07 | 3,011,900 |
Nov 8, 2023 | 50.39 | 50.39 | 50.38 | 50.38 | 49.04 | 2,910,800 |
Nov 7, 2023 | 50.38 | 50.38 | 50.37 | 50.38 | 49.04 | 3,608,300 |
Nov 6, 2023 | 50.37 | 50.38 | 50.36 | 50.38 | 49.04 | 4,595,100 |
Nov 3, 2023 | 50.35 | 50.36 | 50.35 | 50.36 | 49.02 | 4,739,600 |
Nov 2, 2023 | 50.35 | 50.36 | 50.35 | 50.35 | 49.01 | 10,355,200 |
Nov 1, 2023 | 50.34 | 50.34 | 50.33 | 50.34 | 49.00 | 7,616,200 |
Oct 31, 2023 | 50.33 | 50.33 | 50.32 | 50.32 | 48.98 | 3,811,200 |
Oct 30, 2023 | 50.31 | 50.32 | 50.30 | 50.32 | 48.98 | 3,919,700 |
Oct 27, 2023 | 50.30 | 50.31 | 50.29 | 50.30 | 48.96 | 4,989,900 |
Oct 26, 2023 | 50.29 | 50.30 | 50.28 | 50.29 | 48.95 | 6,295,400 |
Oct 25, 2023 | 0.23 Dividend | |||||
Oct 25, 2023 | 50.28 | 50.28 | 50.27 | 50.27 | 48.93 | 5,958,600 |
Oct 24, 2023 | 50.49 | 50.50 | 50.49 | 50.49 | 48.93 | 4,588,700 |
Oct 23, 2023 | 50.48 | 50.49 | 50.47 | 50.49 | 48.93 | 6,224,900 |
Oct 20, 2023 | 50.47 | 50.48 | 50.46 | 50.48 | 48.92 | 5,297,000 |
Oct 19, 2023 | 50.46 | 50.47 | 50.46 | 50.46 | 48.90 | 3,429,300 |
Oct 18, 2023 | 50.44 | 50.45 | 50.44 | 50.44 | 48.88 | 3,676,200 |
Oct 17, 2023 | 50.44 | 50.44 | 50.43 | 50.44 | 48.88 | 6,502,100 |
Oct 16, 2023 | 50.43 | 50.44 | 50.43 | 50.43 | 48.87 | 6,080,700 |
Oct 13, 2023 | 50.42 | 50.43 | 50.41 | 50.42 | 48.86 | 4,158,600 |
Oct 12, 2023 | 50.41 | 50.42 | 50.40 | 50.41 | 48.85 | 3,779,000 |
Oct 11, 2023 | 50.38 | 50.40 | 50.38 | 50.39 | 48.83 | 3,632,200 |
Oct 10, 2023 | 50.38 | 50.39 | 50.38 | 50.38 | 48.82 | 3,074,500 |
Oct 9, 2023 | 50.38 | 50.39 | 50.38 | 50.38 | 48.82 | 2,573,200 |
Oct 6, 2023 | 50.36 | 50.38 | 50.36 | 50.37 | 48.81 | 8,148,900 |
Oct 5, 2023 | 50.36 | 50.37 | 50.35 | 50.36 | 48.80 | 5,072,800 |
Oct 4, 2023 | 50.34 | 50.34 | 50.33 | 50.33 | 48.77 | 4,381,900 |
Oct 3, 2023 | 50.33 | 50.34 | 50.33 | 50.33 | 48.77 | 5,727,900 |
Oct 2, 2023 | 50.34 | 50.34 | 50.33 | 50.33 | 48.77 | 5,352,200 |
Sep 29, 2023 | 50.30 | 50.32 | 50.30 | 50.32 | 48.76 | 6,520,800 |
Sep 28, 2023 | 50.30 | 50.30 | 50.29 | 50.29 | 48.73 | 7,377,400 |
Sep 27, 2023 | 50.29 | 50.29 | 50.28 | 50.28 | 48.72 | 5,884,600 |
Sep 26, 2023 | 50.29 | 50.29 | 50.28 | 50.28 | 48.72 | 4,111,500 |
Sep 25, 2023 | 50.27 | 50.28 | 50.26 | 50.28 | 48.72 | 6,879,100 |
Sep 22, 2023 | 50.48 | 50.49 | 50.48 | 50.48 | 48.92 | 4,097,000 |
Sep 21, 2023 | 50.49 | 50.49 | 50.48 | 50.48 | 48.92 | 4,726,400 |
Sep 20, 2023 | 50.46 | 50.47 | 50.46 | 50.47 | 48.91 | 3,476,300 |
Sep 19, 2023 | 50.46 | 50.46 | 50.45 | 50.46 | 48.90 | 2,422,300 |
Sep 18, 2023 | 50.44 | 50.45 | 50.44 | 50.45 | 48.89 | 2,872,000 |
Sep 15, 2023 | 50.44 | 50.45 | 50.44 | 50.44 | 48.88 | 2,921,500 |
Sep 14, 2023 | 50.44 | 50.44 | 50.42 | 50.43 | 48.87 | 2,967,000 |
Sep 13, 2023 | 50.42 | 50.42 | 50.40 | 50.40 | 48.84 | 4,204,500 |
Sep 12, 2023 | 50.41 | 50.42 | 50.40 | 50.41 | 48.85 | 4,584,700 |
Sep 11, 2023 | 50.40 | 50.41 | 50.39 | 50.40 | 48.84 | 3,018,400 |
Sep 8, 2023 | 50.40 | 50.40 | 50.39 | 50.40 | 48.84 | 2,405,400 |
Sep 7, 2023 | 50.39 | 50.39 | 50.38 | 50.39 | 48.83 | 2,689,000 |
Sep 6, 2023 | 50.37 | 50.37 | 50.36 | 50.37 | 48.81 | 3,953,400 |
Sep 5, 2023 | 50.35 | 50.36 | 50.35 | 50.36 | 48.80 | 2,421,800 |
Sep 1, 2023 | 50.34 | 50.35 | 50.33 | 50.35 | 48.79 | 5,262,900 |
Aug 31, 2023 | 50.34 | 50.34 | 50.33 | 50.34 | 48.78 | 3,701,400 |
Aug 30, 2023 | 50.31 | 50.31 | 50.30 | 50.31 | 48.75 | 4,951,500 |
Aug 29, 2023 | 50.30 | 50.31 | 50.29 | 50.30 | 48.74 | 3,842,300 |
Aug 28, 2023 | 50.30 | 50.30 | 50.29 | 50.29 | 48.73 | 3,739,700 |
Aug 25, 2023 | 0.23 Dividend | |||||
Aug 25, 2023 | 50.30 | 50.30 | 50.29 | 50.29 | 48.73 | 7,044,300 |
Aug 24, 2023 | 50.51 | 50.52 | 50.51 | 50.51 | 48.73 | 4,592,400 |
Aug 23, 2023 | 50.50 | 50.51 | 50.49 | 50.51 | 48.73 | 3,995,500 |
Aug 22, 2023 | 50.49 | 50.50 | 50.48 | 50.50 | 48.72 | 3,819,700 |
Aug 21, 2023 | 50.49 | 50.49 | 50.48 | 50.48 | 48.70 | 3,857,400 |
Aug 18, 2023 | 50.48 | 50.49 | 50.47 | 50.48 | 48.70 | 3,888,200 |
Aug 17, 2023 | 50.48 | 50.48 | 50.46 | 50.47 | 48.69 | 3,749,400 |
Aug 16, 2023 | 50.46 | 50.46 | 50.45 | 50.45 | 48.67 | 3,556,000 |
Aug 15, 2023 | 50.44 | 50.46 | 50.43 | 50.46 | 48.68 | 3,203,500 |
Aug 14, 2023 | 50.44 | 50.44 | 50.43 | 50.43 | 48.65 | 2,194,200 |
Aug 11, 2023 | 50.43 | 50.43 | 50.42 | 50.43 | 48.65 | 2,368,100 |
Aug 10, 2023 | 50.42 | 50.43 | 50.42 | 50.43 | 48.65 | 2,641,400 |
Aug 9, 2023 | 50.40 | 50.41 | 50.39 | 50.41 | 48.63 | 3,293,800 |
Aug 8, 2023 | 50.39 | 50.40 | 50.39 | 50.39 | 48.61 | 2,605,100 |
Aug 7, 2023 | 50.38 | 50.39 | 50.37 | 50.39 | 48.61 | 3,064,500 |
Aug 4, 2023 | 50.39 | 50.39 | 50.37 | 50.38 | 48.60 | 3,286,200 |
Aug 3, 2023 | 50.37 | 50.38 | 50.37 | 50.38 | 48.60 | 4,875,400 |
Aug 2, 2023 | 50.35 | 50.36 | 50.35 | 50.36 | 48.58 | 3,042,400 |
Aug 1, 2023 | 50.34 | 50.35 | 50.34 | 50.35 | 48.57 | 4,616,400 |
Jul 31, 2023 | 50.33 | 50.34 | 50.32 | 50.34 | 48.56 | 2,739,800 |
Jul 28, 2023 | 50.33 | 50.33 | 50.31 | 50.32 | 48.55 | 3,215,800 |
Jul 27, 2023 | 50.32 | 50.32 | 50.31 | 50.31 | 48.54 | 4,929,200 |
Jul 26, 2023 | 50.29 | 50.30 | 50.29 | 50.30 | 48.53 | 2,796,500 |
Jul 25, 2023 | 0.23 Dividend | |||||
Jul 25, 2023 | 50.27 | 50.29 | 50.26 | 50.29 | 48.52 | 6,799,100 |
Jul 24, 2023 | 50.50 | 50.50 | 50.48 | 50.48 | 48.48 | 7,643,500 |
Jul 21, 2023 | 50.50 | 50.50 | 50.49 | 50.49 | 48.49 | 3,226,200 |
Jul 20, 2023 | 50.49 | 50.49 | 50.48 | 50.48 | 48.48 | 2,701,500 |
Jul 19, 2023 | 50.45 | 50.47 | 50.45 | 50.46 | 48.46 | 2,881,600 |
Jul 18, 2023 | 50.46 | 50.46 | 50.45 | 50.45 | 48.45 | 3,763,200 |
Jul 17, 2023 | 50.44 | 50.46 | 50.43 | 50.46 | 48.46 | 2,724,300 |
Jul 14, 2023 | 50.43 | 50.44 | 50.43 | 50.43 | 48.43 | 3,811,100 |
Jul 13, 2023 | 50.42 | 50.43 | 50.42 | 50.43 | 48.43 | 3,605,500 |
Jul 12, 2023 | 50.41 | 50.42 | 50.40 | 50.40 | 48.41 | 5,251,800 |
Jul 11, 2023 | 50.40 | 50.42 | 50.39 | 50.42 | 48.43 | 3,405,700 |
Jul 10, 2023 | 50.40 | 50.40 | 50.39 | 50.39 | 48.40 | 3,804,400 |
Jul 7, 2023 | 50.38 | 50.39 | 50.38 | 50.39 | 48.40 | 2,812,800 |
Jul 6, 2023 | 50.38 | 50.39 | 50.37 | 50.39 | 48.40 | 4,385,000 |
Jul 5, 2023 | 50.35 | 50.36 | 50.34 | 50.36 | 48.37 | 2,455,400 |
Jul 3, 2023 | 50.34 | 50.34 | 50.33 | 50.34 | 48.35 | 5,354,300 |
Jun 30, 2023 | 50.33 | 50.34 | 50.32 | 50.32 | 48.33 | 3,409,200 |
Jun 29, 2023 | 50.32 | 50.32 | 50.31 | 50.31 | 48.32 | 2,847,400 |
Jun 28, 2023 | 50.30 | 50.30 | 50.29 | 50.29 | 48.30 | 2,991,500 |
Jun 27, 2023 | 50.30 | 50.30 | 50.29 | 50.30 | 48.31 | 3,542,500 |
Jun 26, 2023 | 0.22 Dividend | |||||
Jun 26, 2023 | 50.28 | 50.29 | 50.28 | 50.29 | 48.30 | 4,441,100 |
Jun 23, 2023 | 50.49 | 50.50 | 50.48 | 50.50 | 48.29 | 3,879,900 |
Jun 22, 2023 | 50.49 | 50.49 | 50.48 | 50.49 | 48.28 | 3,334,000 |
Jun 21, 2023 | 50.46 | 50.47 | 50.45 | 50.47 | 48.27 | 3,207,300 |
Jun 20, 2023 | 50.45 | 50.46 | 50.45 | 50.45 | 48.25 | 5,576,300 |
Jun 16, 2023 | 50.44 | 50.45 | 50.43 | 50.44 | 48.24 | 4,123,400 |
Jun 15, 2023 | 50.44 | 50.45 | 50.43 | 50.43 | 48.23 | 11,465,400 |
Jun 14, 2023 | 50.42 | 50.43 | 50.41 | 50.41 | 48.21 | 2,758,800 |
Jun 13, 2023 | 50.42 | 50.42 | 50.41 | 50.41 | 48.21 | 3,545,100 |
Jun 12, 2023 | 50.41 | 50.42 | 50.41 | 50.41 | 48.21 | 2,213,200 |
Jun 9, 2023 | 50.40 | 50.41 | 50.40 | 50.41 | 48.21 | 2,263,200 |
Jun 8, 2023 | 50.40 | 50.41 | 50.39 | 50.39 | 48.19 | 3,087,400 |
Jun 7, 2023 | 50.37 | 50.39 | 50.37 | 50.38 | 48.18 | 2,678,900 |
Jun 6, 2023 | 50.37 | 50.38 | 50.36 | 50.38 | 48.18 | 7,852,100 |
Jun 5, 2023 | 50.36 | 50.41 | 50.35 | 50.36 | 48.16 | 3,580,000 |
Jun 2, 2023 | 50.34 | 50.36 | 50.33 | 50.36 | 48.16 | 3,409,000 |
Jun 1, 2023 | 50.34 | 50.34 | 50.33 | 50.34 | 48.14 | 6,550,700 |
May 31, 2023 | 50.32 | 50.33 | 50.31 | 50.33 | 48.13 | 4,618,900 |
May 30, 2023 | 50.30 | 50.32 | 50.30 | 50.30 | 48.10 | 5,060,600 |
May 26, 2023 | 50.29 | 50.29 | 50.28 | 50.29 | 48.09 | 2,896,400 |
May 25, 2023 | 50.27 | 50.29 | 50.27 | 50.29 | 48.09 | 4,929,000 |
May 24, 2023 | 0.22 Dividend | |||||
May 24, 2023 | 50.26 | 50.26 | 50.24 | 50.24 | 48.05 | 6,371,000 |
May 23, 2023 | 50.47 | 50.47 | 50.46 | 50.46 | 48.05 | 5,182,900 |
May 22, 2023 | 50.46 | 50.47 | 50.45 | 50.47 | 48.06 | 2,761,900 |
May 19, 2023 | 50.46 | 50.46 | 50.44 | 50.45 | 48.04 | 3,856,400 |
May 18, 2023 | 50.45 | 50.46 | 50.44 | 50.46 | 48.05 | 3,598,400 |
May 17, 2023 | 50.43 | 50.44 | 50.42 | 50.43 | 48.02 | 3,436,400 |
May 16, 2023 | 50.42 | 50.43 | 50.42 | 50.42 | 48.01 | 3,987,600 |
May 15, 2023 | 50.43 | 50.43 | 50.41 | 50.41 | 48.00 | 4,375,600 |
May 12, 2023 | 50.41 | 50.42 | 50.41 | 50.42 | 48.01 | 3,633,100 |
May 11, 2023 | 50.40 | 50.42 | 50.40 | 50.41 | 48.00 | 3,278,700 |
May 10, 2023 | 50.39 | 50.40 | 50.39 | 50.39 | 47.98 | 3,213,000 |
May 9, 2023 | 50.37 | 50.39 | 50.37 | 50.39 | 47.98 | 3,706,900 |
May 8, 2023 | 50.38 | 50.38 | 50.37 | 50.38 | 47.97 | 2,896,400 |
May 5, 2023 | 50.37 | 50.38 | 50.36 | 50.38 | 47.97 | 5,494,700 |
May 4, 2023 | 50.37 | 50.38 | 50.36 | 50.37 | 47.96 | 4,420,600 |
May 3, 2023 | 50.35 | 50.36 | 50.34 | 50.34 | 47.93 | 2,727,200 |
May 2, 2023 | 50.33 | 50.34 | 50.33 | 50.34 | 47.93 | 3,873,700 |
May 1, 2023 | 50.34 | 50.35 | 50.33 | 50.33 | 47.92 | 4,029,800 |
Apr 28, 2023 | 50.30 | 50.32 | 50.29 | 50.32 | 47.91 | 4,483,300 |
Apr 27, 2023 | 50.29 | 50.29 | 50.28 | 50.29 | 47.88 | 2,011,500 |
Apr 26, 2023 | 50.25 | 50.27 | 50.24 | 50.27 | 47.87 | 2,651,600 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.68%
QLD ProShares Ultra QQQ
82.00
+3.33%
CNXT VanEck ChiNext ETF
23.16
+3.26%
FCOM Fidelity MSCI Communication Services Index ETF
48.82
+3.00%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.40
+2.64%
SMH VanEck Semiconductor ETF
217.84
+2.66%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.30
+2.52%
EZA iShares MSCI South Africa ETF
40.00
+2.51%
IGM iShares Expanded Tech Sector ETF
83.61
+2.31%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.86
+2.33%
IYW iShares U.S. Technology ETF
131.08
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.25%
NULG Nuveen ESG Large-Cap Growth ETF
74.27
+2.24%
FTXL First Trust Nasdaq Semiconductor ETF
87.33
+2.23%
PSI Invesco Semiconductors ETF
54.60
+2.18%
SOXX iShares Semiconductor ETF
217.11
+2.21%
XSD SPDR S&P Semiconductor ETF
225.41
+2.17%
DXJ WisdomTree Japan Hedged Equity Fund
107.92
+2.16%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.39
+2.13%
IETC iShares U.S. Tech Independence Focused ETF
68.30
+2.09%
ONEQ Fidelity Nasdaq Composite Index ETF
62.76
+2.06%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.15
+2.19%
IWY iShares Russell Top 200 Growth ETF
190.75
+2.09%
IVW iShares S&P 500 Growth ETF
82.63
+2.05%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
CNRG SPDR Kensho Clean Power ETF
59.17
+2.07%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.82
+2.05%
TMFC Motley Fool 100 Index ETF
48.47
+2.04%
SCHG Schwab U.S. Large-Cap Growth ETF
90.63
+2.00%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.58
+2.01%
FLLA Franklin FTSE Latin America ETF
22.94
+1.99%
PSCT Invesco S&P SmallCap Information Technology ETF
44.56
+1.99%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
IUSG iShares Core S&P U.S. Growth ETF
114.52
+1.96%
IWF iShares Russell 1000 Growth ETF
328.19
+1.91%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
MGK Vanguard Mega Cap Growth Index Fund
278.14
+1.95%
TUR iShares MSCI Turkey ETF
39.56
+2.05%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.17
+1.93%
VUG Vanguard Growth Index Fund ETF Shares
335.47
+1.91%
VGT Vanguard Information Technology Index Fund ETF Shares
504.99
+1.93%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.45
+1.87%
ILCG iShares Morningstar Growth ETF
73.56
+1.79%
QTUM Defiance Quantum ETF
58.41
+1.83%
IOO iShares Global 100 ETF
88.69
+1.83%
GXG Global X MSCI Colombia ETF
25.55
+1.79%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.87
+1.76%
FTEC Fidelity MSCI Information Technology Index ETF
150.02
+1.73%
XLG Invesco S&P 500 Top 50 ETF
41.21
+1.68%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.98
+1.71%
IXN iShares Global Tech ETF
71.96
+1.71%
DSI iShares MSCI KLD 400 Social ETF
97.88
+1.67%
QQQ Invesco QQQ Trust
431.48
+1.66%
FV First Trust Dorsey Wright Focus 5 ETF
54.71
+1.62%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.66
+1.61%
FXL First Trust Technology AlphaDEX Fund
129.60
+1.60%
FLN First Trust Latin America AlphaDEX Fund
19.69
+1.60%
CNYA iShares MSCI China A ETF
26.38
+1.58%
XHB SPDR S&P Homebuilders ETF
104.10
+1.59%
ITB iShares U.S. Home Construction ETF
106.04
+1.56%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.54%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
303.47
+1.54%
BLOK Amplify Transformational Data Sharing ETF
32.80
+1.53%
SPHQ Invesco S&P 500 Quality ETF
59.43
+1.50%
LIT Global X Lithium & Battery Tech ETF
42.83
+1.49%
OEF iShares S&P 100 ETF
241.90
+1.49%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.69
+1.47%
SPXN ProShares S&P 500 ex-Financials ETF
55.01
+1.43%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
HEDJ WisdomTree Europe Hedged Equity Fund
47.80
+1.40%
XAR SPDR S&P Aerospace & Defense ETF
136.48
+1.40%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.23
+1.36%
CIBR First Trust NASDAQ Cybersecurity ETF
54.91
+1.34%
XLK Technology Select Sector SPDR Fund
200.30
+1.37%
CEFS Saba Closed-End Funds ETF
19.91
+1.32%
MGC Vanguard Mega Cap Index Fund
182.30
+1.31%
IWL iShares Russell Top 200 ETF
124.00
+1.31%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.10
+1.30%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.51
+1.30%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.70
+1.28%
PBUS Invesco MSCI USA ETF
51.06
+1.29%
XSMO Invesco S&P SmallCap Momentum ETF
58.74
+1.26%
SUSA iShares MSCI USA ESG Select ETF
105.71
+1.24%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
38.00
+1.17%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
PAVE Global X U.S. Infrastructure Development ETF
38.22
+1.22%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.74
+1.20%
EWW iShares MSCI Mexico ETF
66.57
+1.17%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.95
+1.19%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
VV Vanguard Large Cap Index Fund
233.75
+1.18%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.17%
SPHB Invesco S&P 500 High Beta ETF
83.39
+1.18%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.17
+1.18%
VOO Vanguard S&P 500 ETF
468.03
+1.18%
IVV iShares Core S&P 500 ETF
511.75
+1.17%
FIVG Defiance 5G Next Gen Connectivity ETF
37.34
+1.17%
ESGU iShares ESG Aware MSCI USA ETF
111.82
+1.17%