NYSEArca - Nasdaq Real Time Price • USD
USCF Gold Strategy Plus Income Fund (USG)
As of April 22 at 11:49 AM 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 22, 2024 | 27.27 | 27.19 | 27.13 | 27.19 | 27.19 | 259 |
Apr 19, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 100 |
Apr 18, 2024 | 27.56 | 27.56 | 27.28 | 27.28 | 27.28 | 1,200 |
Apr 17, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 100 |
Apr 16, 2024 | 27.23 | 27.30 | 27.23 | 27.25 | 27.25 | 1,500 |
Apr 15, 2024 | 27.10 | 27.24 | 27.10 | 27.20 | 27.20 | 600 |
Apr 12, 2024 | 27.35 | 27.36 | 27.11 | 27.18 | 27.18 | 2,900 |
Apr 11, 2024 | 27.17 | 27.24 | 27.17 | 27.24 | 27.24 | 500 |
Apr 10, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 300 |
Apr 9, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 100 |
Apr 8, 2024 | 27.05 | 27.14 | 27.05 | 27.14 | 27.14 | 2,100 |
Apr 5, 2024 | 27.18 | 27.18 | 27.04 | 27.11 | 27.11 | 500 |
Apr 4, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 300 |
Apr 3, 2024 | 26.98 | 26.98 | 26.90 | 26.95 | 26.95 | 1,500 |
Apr 2, 2024 | 26.34 | 26.77 | 26.34 | 26.76 | 26.76 | 2,500 |
Apr 1, 2024 | 26.42 | 26.51 | 26.42 | 26.48 | 26.48 | 1,300 |
Mar 28, 2024 | 26.36 | 26.36 | 26.34 | 26.34 | 26.34 | 200 |
Mar 27, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 100 |
Mar 26, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 100 |
Mar 25, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 100 |
Mar 22, 2024 | 25.81 | 25.88 | 25.81 | 25.88 | 25.88 | 300 |
Mar 21, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 100 |
Mar 20, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 100 |
Mar 19, 2024 | 0.17 Dividend | |||||
Mar 19, 2024 | 26.08 | 26.08 | 25.89 | 25.89 | 25.89 | 400 |
Mar 18, 2024 | 26.08 | 26.09 | 26.08 | 26.09 | 25.93 | 300 |
Mar 15, 2024 | 26.19 | 26.19 | 26.08 | 26.09 | 25.93 | 400 |
Mar 14, 2024 | 26.12 | 26.12 | 26.10 | 26.10 | 25.93 | 300 |
Mar 13, 2024 | 26.02 | 26.09 | 26.02 | 26.05 | 25.88 | 1,000 |
Mar 12, 2024 | 26.10 | 26.10 | 25.95 | 26.02 | 25.86 | 600 |
Mar 11, 2024 | 26.09 | 26.09 | 26.00 | 26.00 | 25.83 | 900 |
Mar 8, 2024 | 25.88 | 26.05 | 25.88 | 25.97 | 25.80 | 2,500 |
Mar 7, 2024 | 26.02 | 26.02 | 25.88 | 25.93 | 25.76 | 1,000 |
Mar 6, 2024 | 25.84 | 25.88 | 25.84 | 25.88 | 25.71 | 700 |
Mar 5, 2024 | 25.91 | 25.91 | 25.83 | 25.83 | 25.66 | 1,100 |
Mar 4, 2024 | 25.48 | 25.69 | 25.48 | 25.69 | 25.52 | 500 |
Mar 1, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.34 | 100 |
Feb 29, 2024 | 25.10 | 25.23 | 25.10 | 25.11 | 24.95 | 600 |
Feb 28, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.86 | 100 |
Feb 27, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.82 | 100 |
Feb 26, 2024 | 24.90 | 25.00 | 24.90 | 25.00 | 24.83 | 200 |
Feb 23, 2024 | 24.96 | 25.04 | 24.96 | 25.04 | 24.88 | 1,000 |
Feb 22, 2024 | 24.87 | 24.98 | 24.87 | 24.97 | 24.81 | 300 |
Feb 21, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.73 | 100 |
Feb 20, 2024 | 24.95 | 24.95 | 24.90 | 24.90 | 24.74 | 500 |
Feb 16, 2024 | 24.30 | 24.81 | 24.30 | 24.74 | 24.57 | 1,700 |
Feb 15, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.50 | 100 |
Feb 14, 2024 | 24.44 | 24.47 | 24.39 | 24.47 | 24.31 | 300 |
Feb 13, 2024 | 24.45 | 24.50 | 24.45 | 24.50 | 24.34 | 300 |
Feb 12, 2024 | 24.80 | 24.82 | 24.80 | 24.82 | 24.66 | 300 |
Feb 9, 2024 | 25.01 | 25.01 | 24.79 | 24.91 | 24.74 | 1,800 |
Feb 8, 2024 | 25.05 | 25.10 | 25.05 | 25.06 | 24.89 | 2,600 |
Feb 7, 2024 | 25.13 | 25.13 | 25.06 | 25.06 | 24.90 | 400 |
Feb 6, 2024 | 24.97 | 25.05 | 24.97 | 25.05 | 24.89 | 300 |
Feb 5, 2024 | 24.80 | 24.91 | 24.80 | 24.91 | 24.75 | 300 |
Feb 2, 2024 | 25.08 | 25.09 | 25.01 | 25.01 | 24.85 | 1,400 |
Feb 1, 2024 | 25.37 | 25.37 | 25.23 | 25.23 | 25.07 | 500 |
Jan 31, 2024 | 25.32 | 25.32 | 25.00 | 25.00 | 24.84 | 500 |
Jan 30, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.89 | 100 |
Jan 29, 2024 | 24.81 | 25.00 | 24.81 | 25.00 | 24.84 | 300 |
Jan 26, 2024 | 24.88 | 24.90 | 24.85 | 24.85 | 24.69 | 600 |
Jan 25, 2024 | 24.84 | 24.84 | 24.82 | 24.82 | 24.66 | 600 |
Jan 24, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.58 | 100 |
Jan 23, 2024 | 24.77 | 24.95 | 24.77 | 24.95 | 24.79 | 200 |
Jan 22, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.68 | 200 |
Jan 19, 2024 | 24.99 | 25.03 | 24.95 | 24.95 | 24.79 | 600 |
Jan 18, 2024 | 24.65 | 24.86 | 24.65 | 24.86 | 24.70 | 700 |
Jan 17, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.49 | 100 |
Jan 16, 2024 | 25.25 | 25.25 | 24.92 | 24.99 | 24.83 | 1,100 |
Jan 12, 2024 | 25.34 | 25.34 | 25.18 | 25.18 | 25.02 | 1,300 |
Jan 11, 2024 | 24.91 | 24.93 | 24.91 | 24.93 | 24.77 | 200 |
Jan 10, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.72 | 100 |
Jan 9, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.79 | 100 |
Jan 8, 2024 | 25.00 | 25.03 | 25.00 | 25.01 | 24.85 | 500 |
Jan 5, 2024 | 25.26 | 25.26 | 25.17 | 25.17 | 25.00 | 300 |
Jan 4, 2024 | 25.13 | 25.18 | 25.13 | 25.18 | 25.02 | 300 |
Jan 3, 2024 | 25.25 | 25.25 | 25.06 | 25.14 | 24.98 | 1,500 |
Jan 2, 2024 | 25.25 | 25.47 | 25.25 | 25.32 | 25.16 | 1,100 |
Dec 29, 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 25.19 | 100 |
Dec 28, 2023 | 25.54 | 25.54 | 25.40 | 25.40 | 25.24 | 600 |
Dec 27, 2023 | 25.45 | 25.55 | 25.45 | 25.55 | 25.38 | 400 |
Dec 26, 2023 | 25.25 | 25.43 | 25.25 | 25.43 | 25.26 | 500 |
Dec 22, 2023 | 26.19 | 26.19 | 25.31 | 25.31 | 25.15 | 800 |
Dec 21, 2023 | 25.16 | 25.16 | 25.11 | 25.11 | 24.95 | 400 |
Dec 20, 2023 | 25.26 | 25.26 | 24.97 | 24.97 | 24.81 | 400 |
Dec 19, 2023 | 0.80 Dividend | |||||
Dec 19, 2023 | 25.21 | 25.22 | 25.06 | 25.07 | 24.91 | 1,900 |
Dec 18, 2023 | 25.74 | 25.79 | 25.69 | 25.69 | 24.74 | 500 |
Dec 15, 2023 | 25.68 | 25.92 | 25.59 | 25.59 | 24.64 | 600 |
Dec 14, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 24.84 | 200 |
Dec 13, 2023 | 25.15 | 25.63 | 25.15 | 25.63 | 24.68 | 8,200 |
Dec 12, 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 24.18 | 200 |
Dec 11, 2023 | 25.03 | 25.17 | 25.03 | 25.11 | 24.18 | 600 |
Dec 8, 2023 | 25.56 | 25.56 | 25.39 | 25.39 | 24.44 | 500 |
Dec 7, 2023 | 25.75 | 25.75 | 25.70 | 25.70 | 24.74 | 200 |
Dec 6, 2023 | 25.74 | 25.74 | 25.66 | 25.67 | 24.72 | 400 |
Dec 5, 2023 | 25.56 | 25.56 | 25.53 | 25.53 | 24.58 | 300 |
Dec 4, 2023 | 25.76 | 25.77 | 25.67 | 25.67 | 24.71 | 500 |
Dec 1, 2023 | 25.99 | 26.15 | 25.99 | 26.15 | 25.18 | 600 |
Nov 30, 2023 | 25.85 | 25.85 | 25.75 | 25.75 | 24.80 | 200 |
Nov 29, 2023 | 25.88 | 25.88 | 25.88 | 25.88 | 24.91 | 100 |
Nov 28, 2023 | 25.98 | 26.03 | 25.82 | 25.82 | 24.86 | 25,300 |
Nov 27, 2023 | 25.49 | 25.52 | 25.43 | 25.52 | 24.57 | 1,200 |
Nov 24, 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 24.42 | - |
Nov 22, 2023 | 25.27 | 25.27 | 25.21 | 25.21 | 24.27 | 400 |
Nov 21, 2023 | 25.33 | 25.33 | 25.33 | 25.33 | 24.39 | 1,300 |
Nov 20, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.11 | 200 |
Nov 17, 2023 | 26.32 | 26.49 | 25.07 | 25.07 | 24.14 | 1,200 |
Nov 16, 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 24.15 | 100 |
Nov 15, 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 23.90 | 200 |
Nov 14, 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 23.94 | 100 |
Nov 13, 2023 | 24.56 | 24.63 | 24.56 | 24.63 | 23.71 | 4,200 |
Nov 10, 2023 | 24.61 | 24.61 | 24.50 | 24.50 | 23.59 | 600 |
Nov 9, 2023 | 24.84 | 24.91 | 24.81 | 24.81 | 23.89 | 1,500 |
Nov 8, 2023 | 24.80 | 24.80 | 24.69 | 24.69 | 23.78 | 1,000 |
Nov 7, 2023 | 24.82 | 24.95 | 24.82 | 24.95 | 24.02 | 500 |
Nov 6, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.11 | 200 |
Nov 3, 2023 | 25.33 | 25.33 | 25.21 | 25.21 | 24.27 | 800 |
Nov 2, 2023 | 25.06 | 25.11 | 25.02 | 25.11 | 24.18 | 500 |
Nov 1, 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 24.09 | 100 |
Oct 31, 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 24.13 | 200 |
Oct 30, 2023 | 25.29 | 25.29 | 25.19 | 25.19 | 24.26 | 300 |
Oct 27, 2023 | 25.22 | 25.34 | 25.22 | 25.34 | 24.40 | 200 |
Oct 26, 2023 | 24.90 | 25.04 | 24.90 | 24.99 | 24.06 | 500 |
Oct 25, 2023 | 24.90 | 24.94 | 24.90 | 24.94 | 24.02 | 200 |
Oct 24, 2023 | 24.68 | 24.86 | 24.67 | 24.82 | 23.90 | 600 |
Oct 23, 2023 | 24.74 | 24.76 | 24.74 | 24.76 | 23.84 | 800 |
Oct 20, 2023 | 24.89 | 24.94 | 24.89 | 24.91 | 23.98 | 1,800 |
Oct 19, 2023 | 24.82 | 24.82 | 24.80 | 24.80 | 23.88 | 200 |
Oct 18, 2023 | 24.60 | 24.60 | 24.51 | 24.51 | 23.60 | 1,000 |
Oct 17, 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 23.33 | 100 |
Oct 16, 2023 | 24.29 | 24.29 | 24.08 | 24.14 | 23.24 | 8,000 |
Oct 13, 2023 | 24.09 | 24.29 | 24.09 | 24.29 | 23.38 | 500 |
Oct 12, 2023 | 23.57 | 23.57 | 23.57 | 23.57 | 22.69 | 100 |
Oct 11, 2023 | 23.56 | 23.61 | 23.51 | 23.61 | 22.74 | 900 |
Oct 10, 2023 | 23.43 | 23.44 | 23.43 | 23.44 | 22.57 | 200 |
Oct 9, 2023 | 23.41 | 23.46 | 23.41 | 23.46 | 22.58 | 300 |
Oct 6, 2023 | 23.06 | 23.06 | 23.06 | 23.06 | 22.20 | 100 |
Oct 5, 2023 | 22.93 | 22.93 | 22.93 | 22.93 | 22.08 | - |
Oct 4, 2023 | 23.02 | 23.02 | 22.98 | 22.98 | 22.13 | 200 |
Oct 3, 2023 | 23.00 | 23.00 | 22.99 | 22.99 | 22.14 | 100 |
Oct 2, 2023 | 23.05 | 23.07 | 23.05 | 23.07 | 22.21 | 200 |
Sep 29, 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 22.45 | 100 |
Sep 28, 2023 | 23.52 | 23.52 | 23.50 | 23.52 | 22.64 | 500 |
Sep 27, 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 22.78 | 100 |
Sep 26, 2023 | 24.16 | 24.16 | 23.94 | 23.94 | 23.05 | 2,900 |
Sep 25, 2023 | 24.26 | 24.26 | 24.19 | 24.19 | 23.29 | 500 |
Sep 22, 2023 | 24.29 | 24.29 | 24.29 | 24.29 | 23.39 | 100 |
Sep 21, 2023 | 24.28 | 24.28 | 24.23 | 24.24 | 23.33 | 700 |
Sep 20, 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 23.48 | 100 |
Sep 19, 2023 | 0.84 Dividend | |||||
Sep 19, 2023 | 24.35 | 24.43 | 24.35 | 24.40 | 23.49 | 600 |
Sep 18, 2023 | 25.16 | 25.16 | 25.16 | 25.16 | 23.42 | 200 |
Sep 15, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 23.31 | 100 |
Sep 14, 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 23.10 | 100 |
Sep 13, 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 23.15 | 100 |
Sep 12, 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 23.14 | 100 |
Sep 11, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 23.25 | 100 |
Sep 8, 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 23.21 | 200 |
Sep 7, 2023 | 24.92 | 24.92 | 24.92 | 24.92 | 23.19 | 100 |
Sep 6, 2023 | 24.93 | 25.16 | 24.93 | 25.16 | 23.42 | 200 |
Sep 5, 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 23.39 | 100 |
Sep 1, 2023 | 25.29 | 25.29 | 25.29 | 25.29 | 23.54 | - |
Aug 31, 2023 | 25.29 | 25.29 | 25.29 | 25.29 | 23.54 | 100 |
Aug 30, 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 23.54 | 100 |
Aug 29, 2023 | 25.22 | 25.22 | 25.22 | 25.22 | 23.47 | 100 |
Aug 28, 2023 | 24.93 | 25.04 | 24.93 | 25.04 | 23.31 | 200 |
Aug 25, 2023 | 24.96 | 25.07 | 24.82 | 24.95 | 23.22 | 1,600 |
Aug 24, 2023 | 25.03 | 25.03 | 25.03 | 25.03 | 23.30 | - |
Aug 23, 2023 | 25.03 | 25.03 | 25.03 | 25.03 | 23.30 | 100 |
Aug 22, 2023 | 24.69 | 24.77 | 24.69 | 24.77 | 23.06 | 300 |
Aug 21, 2023 | 24.76 | 24.79 | 24.68 | 24.68 | 22.97 | 600 |
Aug 18, 2023 | 24.50 | 24.60 | 24.50 | 24.60 | 22.90 | 300 |
Aug 17, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 22.90 | 100 |
Aug 16, 2023 | 24.67 | 24.67 | 24.67 | 24.67 | 22.96 | 100 |
Aug 15, 2023 | 24.73 | 24.86 | 24.73 | 24.86 | 23.14 | 100 |
Aug 14, 2023 | 25.04 | 25.04 | 24.84 | 24.88 | 23.15 | 1,800 |
Aug 11, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 23.33 | 100 |
Aug 10, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 23.33 | 100 |
Aug 9, 2023 | 25.09 | 25.09 | 25.09 | 25.09 | 23.35 | 100 |
Aug 8, 2023 | 25.27 | 25.27 | 25.06 | 25.16 | 23.42 | 700 |
Aug 7, 2023 | 25.36 | 25.41 | 25.30 | 25.30 | 23.55 | 2,100 |
Aug 4, 2023 | 25.28 | 25.37 | 25.28 | 25.37 | 23.61 | 2,000 |
Aug 3, 2023 | 25.38 | 25.38 | 25.27 | 25.27 | 23.52 | 2,600 |
Aug 2, 2023 | 25.55 | 25.55 | 25.38 | 25.40 | 23.64 | 200 |
Aug 1, 2023 | 25.52 | 25.55 | 25.47 | 25.47 | 23.70 | 1,900 |
Jul 31, 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 23.90 | 100 |
Jul 28, 2023 | 25.58 | 25.58 | 25.58 | 25.58 | 23.81 | 100 |
Jul 27, 2023 | 25.75 | 25.75 | 25.38 | 25.46 | 23.70 | 1,700 |
Jul 26, 2023 | 25.83 | 25.83 | 25.83 | 25.83 | 24.04 | 1,000 |
Jul 25, 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 23.91 | 100 |
Jul 24, 2023 | 25.64 | 25.64 | 25.56 | 25.56 | 23.78 | 300 |
Jul 21, 2023 | 25.75 | 25.75 | 25.64 | 25.64 | 23.86 | 200 |
Jul 20, 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 23.94 | 100 |
Jul 19, 2023 | 25.83 | 25.83 | 25.83 | 25.83 | 24.04 | 100 |
Jul 18, 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 24.03 | 100 |
Jul 17, 2023 | 25.61 | 25.61 | 25.53 | 25.53 | 23.77 | 300 |
Jul 14, 2023 | 25.54 | 25.54 | 25.54 | 25.54 | 23.77 | 100 |
Jul 13, 2023 | 25.56 | 25.58 | 25.56 | 25.58 | 23.81 | 100 |
Jul 12, 2023 | 25.50 | 25.56 | 25.50 | 25.56 | 23.79 | 1,500 |
Jul 11, 2023 | 25.46 | 25.46 | 25.14 | 25.23 | 23.48 | 900 |
Jul 10, 2023 | 25.13 | 25.13 | 25.13 | 25.13 | 23.38 | 100 |
Jul 7, 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 23.40 | 100 |
Jul 6, 2023 | 24.83 | 24.92 | 24.83 | 24.92 | 23.20 | 600 |
Jul 5, 2023 | 26.00 | 26.00 | 25.08 | 25.08 | 23.35 | 400 |
Jul 3, 2023 | 25.16 | 25.16 | 25.10 | 25.10 | 23.36 | 100 |
Jun 30, 2023 | 24.89 | 25.11 | 24.89 | 25.05 | 23.31 | 300 |
Jun 29, 2023 | 24.70 | 24.88 | 24.70 | 24.88 | 23.16 | 200 |
Jun 28, 2023 | 24.82 | 24.90 | 24.82 | 24.90 | 23.17 | 300 |
Jun 27, 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 23.22 | 100 |
Jun 26, 2023 | 26.27 | 26.27 | 25.08 | 25.08 | 23.35 | 500 |
Jun 23, 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 23.29 | 100 |
Jun 22, 2023 | 25.07 | 25.07 | 24.95 | 24.95 | 23.22 | 1,200 |
Jun 21, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 23.50 | 100 |
Jun 20, 2023 | 0.26 Dividend | |||||
Jun 20, 2023 | 25.17 | 25.30 | 25.17 | 25.30 | 23.55 | 400 |
Jun 16, 2023 | 25.83 | 25.83 | 25.80 | 25.80 | 23.77 | 200 |
Jun 15, 2023 | 25.67 | 25.84 | 25.67 | 25.84 | 23.80 | 600 |
Jun 14, 2023 | 25.71 | 25.71 | 25.64 | 25.64 | 23.62 | 300 |
Jun 13, 2023 | 25.63 | 25.63 | 25.63 | 25.63 | 23.61 | 200 |
Jun 12, 2023 | 25.75 | 25.83 | 25.75 | 25.83 | 23.80 | 700 |
Jun 9, 2023 | 25.86 | 25.86 | 25.86 | 25.86 | 23.82 | 100 |
Jun 8, 2023 | 25.83 | 25.86 | 25.83 | 25.86 | 23.82 | 300 |
Jun 7, 2023 | 25.62 | 25.62 | 25.62 | 25.62 | 23.61 | 100 |
Jun 6, 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 23.86 | 100 |
Jun 5, 2023 | 25.88 | 25.88 | 25.88 | 25.88 | 23.84 | 100 |
Jun 2, 2023 | 25.75 | 25.75 | 25.70 | 25.70 | 23.68 | 200 |
Jun 1, 2023 | 26.00 | 26.05 | 26.00 | 26.05 | 24.00 | 500 |
May 31, 2023 | 25.88 | 25.88 | 25.88 | 25.88 | 23.85 | - |
May 30, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 23.77 | 100 |
May 26, 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 23.60 | 200 |
May 25, 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 23.54 | 100 |
May 24, 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 23.78 | 100 |
May 23, 2023 | 25.95 | 25.98 | 25.95 | 25.98 | 23.94 | 200 |
May 22, 2023 | 25.97 | 25.97 | 25.97 | 25.97 | 23.93 | 100 |
May 19, 2023 | 25.82 | 26.05 | 25.82 | 26.00 | 23.95 | 400 |
May 18, 2023 | 25.71 | 25.80 | 25.71 | 25.80 | 23.77 | 200 |
May 17, 2023 | 26.12 | 26.14 | 26.12 | 26.14 | 24.08 | 400 |
May 16, 2023 | 26.40 | 26.40 | 26.23 | 26.23 | 24.16 | 200 |
May 15, 2023 | 26.56 | 26.56 | 26.56 | 26.56 | 24.47 | 100 |
May 12, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 24.42 | 100 |
May 11, 2023 | 26.66 | 26.66 | 26.52 | 26.52 | 24.44 | 200 |
May 10, 2023 | 26.75 | 26.75 | 26.75 | 26.75 | 24.64 | 100 |
May 9, 2023 | 26.93 | 26.93 | 26.80 | 26.80 | 24.69 | 1,400 |
May 8, 2023 | 26.59 | 26.59 | 26.59 | 26.59 | 24.50 | 100 |
May 5, 2023 | 26.30 | 26.62 | 26.30 | 26.54 | 24.45 | 1,500 |
May 4, 2023 | 26.89 | 26.96 | 26.89 | 26.96 | 24.84 | 1,100 |
May 3, 2023 | 26.77 | 26.77 | 26.77 | 26.77 | 24.67 | 100 |
May 2, 2023 | 26.11 | 26.66 | 26.10 | 26.66 | 24.56 | 2,300 |
May 1, 2023 | 26.08 | 26.08 | 26.08 | 26.08 | 24.03 | 200 |
Apr 28, 2023 | 26.20 | 26.20 | 26.16 | 26.18 | 24.12 | 1,900 |
Apr 27, 2023 | 26.12 | 26.20 | 26.12 | 26.18 | 24.12 | 6,200 |
Apr 26, 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 24.09 | 100 |
Apr 25, 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 24.23 | 100 |
Apr 24, 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 24.09 | 100 |
Related Tickers
CNRG SPDR Kensho Clean Power ETF
59.13
+3.06%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.53
+2.83%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.25
+2.52%
QLD ProShares Ultra QQQ
79.33
+2.53%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.33
+2.42%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.37
+2.42%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.35
+2.39%
XSD SPDR S&P Semiconductor ETF
211.38
+2.30%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.41
+2.29%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
63.98
+2.22%
BLOK Amplify Transformational Data Sharing ETF
32.86
+2.11%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.80
+2.02%
PSI Invesco Semiconductors ETF
51.91
+2.00%
XHB SPDR S&P Homebuilders ETF
103.08
+2.13%
XAR SPDR S&P Aerospace & Defense ETF
135.50
+1.98%
ITB iShares U.S. Home Construction ETF
105.37
+2.13%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.66
+1.62%
SMH VanEck Semiconductor ETF
207.04
+1.98%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.58
+1.91%
PHO Invesco Water Resources ETF
64.89
+1.86%
XMMO Invesco S&P MidCap Momentum ETF
109.70
+1.84%
SOXX iShares Semiconductor ETF
205.41
+1.86%
FIVG Defiance 5G Next Gen Connectivity ETF
36.40
+1.76%
FXL First Trust Technology AlphaDEX Fund
126.78
+1.76%
DALI First Trust Dorsey Wright DALI 1 ETF
22.73
+1.74%
PSCT Invesco S&P SmallCap Information Technology ETF
43.62
+1.73%
CIBR First Trust NASDAQ Cybersecurity ETF
54.16
+1.69%
PSC Principal U.S. Small-Cap ETF
47.30
+1.67%
QGRO American Century U.S. Quality Growth ETF
80.74
+1.64%
FIW First Trust Water ETF
99.87
+1.65%
ETHO Amplify Etho Climate Leadership U.S. ETF
54.98
+1.39%
IGM iShares Expanded Tech Sector ETF
82.26
+1.71%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.96
+1.62%
FCOM Fidelity MSCI Communication Services Index ETF
49.06
+1.62%
FTEC Fidelity MSCI Information Technology Index ETF
146.77
+1.75%
EWD iShares MSCI Sweden ETF
39.35
+1.57%
FTXL First Trust Nasdaq Semiconductor ETF
82.36
+1.59%
IYW iShares U.S. Technology ETF
128.31
+1.64%
THD iShares MSCI Thailand ETF
57.92
+1.58%
FV First Trust Dorsey Wright Focus 5 ETF
53.72
+1.57%
ECH iShares MSCI Chile ETF
26.65
+1.56%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.82
+1.58%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.41
+1.55%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.48
+1.39%
EES WisdomTree U.S. SmallCap Earnings Fund
47.68
+1.51%
SECT Main Sector Rotation ETF
48.52
+1.51%
NULG Nuveen ESG Large-Cap Growth ETF
72.43
+1.49%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.49%
IXN iShares Global Tech ETF
70.40
+1.47%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.86
+1.45%
VGT Vanguard Information Technology Index Fund ETF Shares
493.81
+1.51%
KURE KraneShares MSCI All China Health Care Index ETF
14.10
+0.47%
XSVM Invesco S&P SmallCap Value with Momentum ETF
54.84
+1.44%
VFMF Vanguard U.S. Multifactor ETF Shares
122.09
+1.43%
XSMO Invesco S&P SmallCap Momentum ETF
57.90
+1.61%
PSCI Invesco S&P SmallCap Industrials ETF
121.68
+1.42%
SCHG Schwab U.S. Large-Cap Growth ETF
89.17
+1.47%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.41
+1.41%
XTL SPDR S&P Telecom ETF
68.71
+1.40%
SLYG SPDR S&P 600 Small Cap Growth ETF
83.51
+1.40%
CQQQ Invesco China Technology ETF
31.82
+1.40%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.08
+1.43%
SLYV SPDR S&P 600 Small Cap Value ETF
78.93
+1.39%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.25
+1.42%
VUG Vanguard Growth Index Fund ETF Shares
330.13
+1.39%
IMCG iShares Morningstar Mid-Cap Growth ETF
66.87
+1.38%
IJS iShares S&P Small-Cap 600 Value ETF
97.82
+1.44%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.37
+1.38%
PPA Invesco Aerospace & Defense ETF
100.37
+1.38%
NUSC Nuveen ESG Small-Cap ETF
39.20
+1.40%
IJR iShares Core S&P Small-Cap ETF
105.53
+1.36%
SPHB Invesco S&P 500 High Beta ETF
82.03
+1.47%
ONEQ Fidelity Nasdaq Composite Index ETF
61.61
+1.29%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.29
+1.53%
IVW iShares S&P 500 Growth ETF
81.19
+1.33%
FHLC Fidelity MSCI Health Care Index ETF
66.47
+1.33%
FYX First Trust Small Cap Core AlphaDEX Fund
89.18
+1.33%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.71
+1.33%
VB Vanguard Small-Cap Index Fund ETF Shares
216.52
+1.39%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
292.57
+1.31%
ILCG iShares Morningstar Growth ETF
72.32
+1.30%
XLI Industrial Select Sector SPDR Fund
123.02
+1.35%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.48
+1.32%
SMMD iShares Russell 2500 ETF
61.95
+1.50%
IWY iShares Russell Top 200 Growth ETF
187.63
+1.27%
VHT Vanguard Health Care Index Fund ETF Shares
257.97
+1.35%
QQQ Invesco QQQ Trust
424.18
+1.28%
IWF iShares Russell 1000 Growth ETF
323.44
+1.30%
IETC iShares U.S. Tech Independence Focused ETF
67.34
+1.27%
SPMO Invesco S&P 500 Momentum ETF
76.74
+1.40%
IUSG iShares Core S&P U.S. Growth ETF
112.59
+1.32%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.21
+1.29%
XMHQ Invesco S&P MidCap Quality ETF
104.86
+1.27%
SQLV Royce Quant Small-Cap Quality Value ETF
39.49
+1.25%
GDX VanEck Gold Miners ETF
32.95
+1.31%
IYH iShares U.S. Healthcare ETF
59.16
+1.24%
IJH iShares Core S&P Mid-Cap ETF
57.90
+1.29%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.32
+1.34%
MGK Vanguard Mega Cap Growth Index Fund
274.12
+1.35%
XLK Technology Select Sector SPDR Fund
196.77
+1.30%