NasdaqGM - Delayed Quote • USD
VictoryShares Short-Term Bond ETF (USTB)
At close: April 26 at 4:00 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 | 49.48 | 49.50 | 49.44 | 49.44 | 49.44 | 40,500 |
Apr 25, 2024 | 49.45 | 49.45 | 49.40 | 49.45 | 49.45 | 31,200 |
Apr 24, 2024 | 49.50 | 49.50 | 49.45 | 49.49 | 49.49 | 45,600 |
Apr 23, 2024 | 49.46 | 49.52 | 49.46 | 49.52 | 49.52 | 31,000 |
Apr 22, 2024 | 49.43 | 49.48 | 49.43 | 49.48 | 49.48 | 29,500 |
Apr 19, 2024 | 49.51 | 49.51 | 49.40 | 49.44 | 49.44 | 41,200 |
Apr 18, 2024 | 49.53 | 49.53 | 49.29 | 49.42 | 49.42 | 147,200 |
Apr 17, 2024 | 49.67 | 49.67 | 49.38 | 49.46 | 49.46 | 151,700 |
Apr 16, 2024 | 49.67 | 49.67 | 49.32 | 49.39 | 49.39 | 310,600 |
Apr 15, 2024 | 49.43 | 49.43 | 49.35 | 49.42 | 49.42 | 29,700 |
Apr 12, 2024 | 49.47 | 49.48 | 49.42 | 49.46 | 49.46 | 23,900 |
Apr 11, 2024 | 0.23 Dividend | |||||
Apr 11, 2024 | 49.40 | 49.43 | 49.37 | 49.42 | 49.42 | 45,700 |
Apr 10, 2024 | 49.61 | 49.63 | 49.57 | 49.60 | 49.38 | 13,900 |
Apr 9, 2024 | 49.83 | 49.83 | 49.79 | 49.82 | 49.59 | 36,500 |
Apr 8, 2024 | 49.74 | 49.75 | 49.69 | 49.74 | 49.51 | 54,500 |
Apr 5, 2024 | 49.93 | 49.93 | 49.70 | 49.75 | 49.52 | 36,800 |
Apr 4, 2024 | 49.89 | 49.89 | 49.76 | 49.84 | 49.61 | 21,600 |
Apr 3, 2024 | 49.72 | 49.80 | 49.69 | 49.80 | 49.57 | 27,600 |
Apr 2, 2024 | 49.85 | 49.85 | 49.68 | 49.74 | 49.51 | 38,000 |
Apr 1, 2024 | 49.93 | 49.93 | 49.68 | 49.74 | 49.51 | 27,100 |
Mar 28, 2024 | 49.81 | 49.83 | 49.78 | 49.83 | 49.60 | 66,500 |
Mar 27, 2024 | 49.81 | 49.85 | 49.78 | 49.83 | 49.60 | 35,800 |
Mar 26, 2024 | 49.75 | 49.80 | 49.73 | 49.78 | 49.55 | 286,900 |
Mar 25, 2024 | 49.88 | 49.88 | 49.74 | 49.74 | 49.51 | 37,500 |
Mar 22, 2024 | 49.74 | 49.81 | 49.74 | 49.80 | 49.57 | 50,200 |
Mar 21, 2024 | 49.74 | 49.83 | 49.70 | 49.74 | 49.51 | 45,500 |
Mar 20, 2024 | 49.66 | 49.90 | 49.64 | 49.72 | 49.49 | 75,700 |
Mar 19, 2024 | 49.67 | 49.67 | 49.60 | 49.66 | 49.43 | 17,100 |
Mar 18, 2024 | 49.61 | 49.61 | 49.55 | 49.60 | 49.38 | 46,400 |
Mar 15, 2024 | 49.66 | 49.66 | 49.54 | 49.58 | 49.36 | 30,900 |
Mar 14, 2024 | 49.57 | 49.62 | 49.55 | 49.59 | 49.37 | 199,700 |
Mar 13, 2024 | 49.61 | 49.66 | 49.61 | 49.66 | 49.43 | 34,200 |
Mar 12, 2024 | 49.63 | 49.65 | 49.61 | 49.64 | 49.41 | 75,900 |
Mar 11, 2024 | 0.21 Dividend | |||||
Mar 11, 2024 | 49.73 | 49.73 | 49.66 | 49.67 | 49.44 | 60,400 |
Mar 8, 2024 | 49.91 | 49.91 | 49.86 | 49.90 | 49.47 | 23,300 |
Mar 7, 2024 | 49.83 | 49.86 | 49.81 | 49.86 | 49.43 | 49,800 |
Mar 6, 2024 | 49.78 | 49.84 | 49.78 | 49.81 | 49.38 | 35,800 |
Mar 5, 2024 | 49.83 | 49.83 | 49.74 | 49.77 | 49.34 | 52,000 |
Mar 4, 2024 | 49.74 | 49.75 | 49.70 | 49.73 | 49.30 | 16,100 |
Mar 1, 2024 | 49.67 | 49.78 | 49.65 | 49.76 | 49.33 | 30,700 |
Feb 29, 2024 | 49.64 | 49.70 | 49.63 | 49.65 | 49.22 | 44,700 |
Feb 28, 2024 | 49.68 | 49.68 | 49.61 | 49.67 | 49.24 | 40,000 |
Feb 27, 2024 | 49.70 | 49.70 | 49.56 | 49.58 | 49.15 | 87,400 |
Feb 26, 2024 | 49.62 | 49.62 | 49.57 | 49.59 | 49.16 | 35,800 |
Feb 23, 2024 | 49.58 | 49.66 | 49.57 | 49.61 | 49.18 | 50,900 |
Feb 22, 2024 | 49.67 | 49.67 | 49.53 | 49.57 | 49.14 | 126,000 |
Feb 21, 2024 | 49.67 | 49.67 | 49.57 | 49.57 | 49.14 | 65,500 |
Feb 20, 2024 | 49.59 | 49.60 | 49.56 | 49.60 | 49.17 | 76,800 |
Feb 16, 2024 | 49.51 | 49.55 | 49.51 | 49.54 | 49.11 | 27,300 |
Feb 15, 2024 | 49.59 | 49.59 | 49.54 | 49.59 | 49.16 | 52,700 |
Feb 14, 2024 | 49.50 | 49.54 | 49.48 | 49.54 | 49.11 | 51,000 |
Feb 13, 2024 | 49.47 | 49.50 | 49.45 | 49.46 | 49.03 | 39,600 |
Feb 12, 2024 | 49.54 | 49.59 | 49.54 | 49.58 | 49.15 | 116,200 |
Feb 9, 2024 | 0.20 Dividend | |||||
Feb 9, 2024 | 49.63 | 49.63 | 49.51 | 49.54 | 49.11 | 79,900 |
Feb 8, 2024 | 49.74 | 49.75 | 49.72 | 49.75 | 49.12 | 55,900 |
Feb 7, 2024 | 49.69 | 49.77 | 49.69 | 49.77 | 49.14 | 249,200 |
Feb 6, 2024 | 49.71 | 49.74 | 49.66 | 49.70 | 49.07 | 129,500 |
Feb 5, 2024 | 49.66 | 49.66 | 49.60 | 49.65 | 49.02 | 64,300 |
Feb 2, 2024 | 49.81 | 49.81 | 49.65 | 49.71 | 49.08 | 76,000 |
Feb 1, 2024 | 49.96 | 49.96 | 49.83 | 49.86 | 49.23 | 252,500 |
Jan 31, 2024 | 49.87 | 49.91 | 49.81 | 49.88 | 49.25 | 71,200 |
Jan 30, 2024 | 49.75 | 49.79 | 49.72 | 49.77 | 49.14 | 29,500 |
Jan 29, 2024 | 49.72 | 49.78 | 49.72 | 49.77 | 49.14 | 33,600 |
Jan 26, 2024 | 49.74 | 49.74 | 49.69 | 49.72 | 49.09 | 24,300 |
Jan 25, 2024 | 49.59 | 49.72 | 49.59 | 49.72 | 49.09 | 95,400 |
Jan 24, 2024 | 49.69 | 49.69 | 49.61 | 49.64 | 49.01 | 18,600 |
Jan 23, 2024 | 49.61 | 49.64 | 49.59 | 49.64 | 49.01 | 27,600 |
Jan 22, 2024 | 49.59 | 49.63 | 49.59 | 49.63 | 49.01 | 65,100 |
Jan 19, 2024 | 49.50 | 49.59 | 49.50 | 49.59 | 48.97 | 33,700 |
Jan 18, 2024 | 49.63 | 49.63 | 49.51 | 49.56 | 48.94 | 25,700 |
Jan 17, 2024 | 49.55 | 49.55 | 49.48 | 49.54 | 48.92 | 31,400 |
Jan 16, 2024 | 49.64 | 49.64 | 49.52 | 49.60 | 48.98 | 40,400 |
Jan 12, 2024 | 49.57 | 49.63 | 49.57 | 49.62 | 49.00 | 24,000 |
Jan 11, 2024 | 0.09 Dividend | |||||
Jan 11, 2024 | 49.44 | 49.55 | 49.44 | 49.55 | 48.93 | 24,300 |
Jan 10, 2024 | 49.55 | 49.55 | 49.51 | 49.52 | 48.80 | 30,200 |
Jan 9, 2024 | 49.40 | 49.51 | 49.40 | 49.50 | 48.78 | 67,600 |
Jan 8, 2024 | 49.43 | 49.51 | 49.43 | 49.50 | 48.78 | 30,600 |
Jan 5, 2024 | 49.42 | 49.50 | 49.41 | 49.44 | 48.72 | 21,700 |
Jan 4, 2024 | 49.46 | 49.47 | 49.43 | 49.45 | 48.73 | 32,200 |
Jan 3, 2024 | 49.46 | 49.47 | 49.40 | 49.46 | 48.74 | 34,000 |
Jan 2, 2024 | 49.52 | 49.52 | 49.30 | 49.44 | 48.72 | 65,700 |
Dec 29, 2023 | 49.56 | 49.59 | 49.54 | 49.59 | 48.87 | 31,800 |
Dec 28, 2023 | 49.55 | 49.60 | 49.53 | 49.58 | 48.86 | 26,700 |
Dec 27, 2023 | 49.55 | 49.59 | 49.51 | 49.59 | 48.87 | 26,100 |
Dec 26, 2023 | 49.48 | 49.49 | 49.45 | 49.48 | 48.76 | 24,600 |
Dec 22, 2023 | 49.52 | 49.52 | 49.46 | 49.51 | 48.79 | 26,500 |
Dec 21, 2023 | 49.58 | 49.58 | 49.45 | 49.48 | 48.76 | 32,600 |
Dec 20, 2023 | 49.42 | 49.50 | 49.38 | 49.44 | 48.72 | 214,100 |
Dec 19, 2023 | 49.36 | 49.37 | 49.34 | 49.35 | 48.64 | 40,900 |
Dec 18, 2023 | 0.35 Dividend | |||||
Dec 18, 2023 | 49.34 | 49.34 | 49.25 | 49.33 | 48.62 | 103,000 |
Dec 15, 2023 | 49.67 | 49.69 | 49.63 | 49.65 | 48.59 | 74,800 |
Dec 14, 2023 | 49.68 | 49.75 | 49.68 | 49.72 | 48.66 | 82,400 |
Dec 13, 2023 | 49.41 | 49.56 | 49.10 | 49.56 | 48.50 | 85,300 |
Dec 12, 2023 | 49.32 | 49.35 | 49.31 | 49.34 | 48.29 | 41,400 |
Dec 11, 2023 | 49.34 | 49.34 | 49.27 | 49.33 | 48.28 | 34,400 |
Dec 8, 2023 | 49.32 | 49.35 | 49.28 | 49.33 | 48.28 | 52,900 |
Dec 7, 2023 | 49.40 | 49.51 | 49.39 | 49.51 | 48.45 | 37,000 |
Dec 6, 2023 | 49.37 | 49.39 | 49.33 | 49.39 | 48.34 | 118,000 |
Dec 5, 2023 | 49.30 | 49.37 | 49.30 | 49.34 | 48.29 | 98,200 |
Dec 4, 2023 | 49.28 | 49.29 | 49.22 | 49.24 | 48.19 | 100,700 |
Dec 1, 2023 | 49.20 | 49.35 | 49.20 | 49.35 | 48.30 | 47,000 |
Nov 30, 2023 | 49.18 | 49.19 | 49.13 | 49.18 | 48.13 | 86,400 |
Nov 29, 2023 | 49.16 | 49.20 | 49.15 | 49.16 | 48.11 | 99,700 |
Nov 28, 2023 | 49.11 | 49.14 | 49.02 | 49.09 | 48.04 | 27,600 |
Nov 27, 2023 | 49.00 | 49.08 | 48.94 | 49.08 | 48.03 | 52,700 |
Nov 24, 2023 | 48.94 | 48.95 | 48.91 | 48.95 | 47.91 | 114,900 |
Nov 22, 2023 | 48.98 | 48.98 | 48.90 | 48.94 | 47.90 | 111,500 |
Nov 21, 2023 | 48.94 | 48.94 | 48.90 | 48.90 | 47.86 | 43,900 |
Nov 20, 2023 | 48.90 | 48.92 | 48.87 | 48.92 | 47.88 | 25,300 |
Nov 17, 2023 | 48.87 | 48.88 | 48.83 | 48.87 | 47.83 | 37,400 |
Nov 16, 2023 | 49.00 | 49.00 | 48.84 | 48.88 | 47.84 | 67,600 |
Nov 15, 2023 | 48.79 | 48.82 | 48.75 | 48.80 | 47.76 | 49,800 |
Nov 14, 2023 | 48.81 | 48.89 | 48.81 | 48.88 | 47.84 | 89,400 |
Nov 13, 2023 | 48.62 | 48.71 | 48.62 | 48.68 | 47.64 | 64,200 |
Nov 10, 2023 | 48.74 | 48.74 | 48.64 | 48.66 | 47.62 | 28,700 |
Nov 9, 2023 | 48.69 | 48.70 | 48.62 | 48.65 | 47.61 | 81,800 |
Nov 8, 2023 | 0.22 Dividend | |||||
Nov 8, 2023 | 48.66 | 48.71 | 48.66 | 48.69 | 47.66 | 26,000 |
Nov 7, 2023 | 48.92 | 48.93 | 48.86 | 48.90 | 47.64 | 24,700 |
Nov 6, 2023 | 48.90 | 48.90 | 48.80 | 48.84 | 47.59 | 32,500 |
Nov 3, 2023 | 48.80 | 48.91 | 48.78 | 48.90 | 47.65 | 117,100 |
Nov 2, 2023 | 48.73 | 48.76 | 48.70 | 48.74 | 47.48 | 97,500 |
Nov 1, 2023 | 48.65 | 48.68 | 48.55 | 48.67 | 47.42 | 47,400 |
Oct 31, 2023 | 48.55 | 48.56 | 48.51 | 48.56 | 47.31 | 54,900 |
Oct 30, 2023 | 48.55 | 48.56 | 48.52 | 48.55 | 47.30 | 25,800 |
Oct 27, 2023 | 48.56 | 48.56 | 48.51 | 48.54 | 47.29 | 31,800 |
Oct 26, 2023 | 48.50 | 48.55 | 48.48 | 48.55 | 47.30 | 91,300 |
Oct 25, 2023 | 48.47 | 48.48 | 48.42 | 48.43 | 47.19 | 37,800 |
Oct 24, 2023 | 48.61 | 48.61 | 48.46 | 48.49 | 47.24 | 58,200 |
Oct 23, 2023 | 48.45 | 48.53 | 48.44 | 48.53 | 47.28 | 26,700 |
Oct 20, 2023 | 48.46 | 48.53 | 48.44 | 48.53 | 47.28 | 33,200 |
Oct 19, 2023 | 48.39 | 48.53 | 48.39 | 48.53 | 47.28 | 69,300 |
Oct 18, 2023 | 48.40 | 48.46 | 48.37 | 48.37 | 47.13 | 34,000 |
Oct 17, 2023 | 48.58 | 48.58 | 48.40 | 48.44 | 47.20 | 71,400 |
Oct 16, 2023 | 48.51 | 48.61 | 48.51 | 48.57 | 47.32 | 30,500 |
Oct 13, 2023 | 48.69 | 48.69 | 48.54 | 48.61 | 47.36 | 298,500 |
Oct 12, 2023 | 48.77 | 48.77 | 48.50 | 48.56 | 47.31 | 805,000 |
Oct 11, 2023 | 0.24 Dividend | |||||
Oct 11, 2023 | 48.96 | 48.96 | 48.67 | 48.74 | 47.49 | 27,400 |
Oct 10, 2023 | 49.03 | 49.03 | 48.87 | 48.93 | 47.44 | 56,300 |
Oct 9, 2023 | 48.84 | 49.02 | 48.79 | 48.93 | 47.44 | 166,400 |
Oct 6, 2023 | 48.80 | 48.82 | 48.76 | 48.79 | 47.31 | 26,700 |
Oct 5, 2023 | 48.89 | 48.89 | 48.82 | 48.88 | 47.39 | 68,100 |
Oct 4, 2023 | 48.82 | 48.89 | 48.71 | 48.84 | 47.35 | 168,900 |
Oct 3, 2023 | 48.85 | 48.85 | 48.74 | 48.78 | 47.30 | 145,200 |
Oct 2, 2023 | 48.85 | 48.98 | 48.81 | 48.84 | 47.35 | 50,700 |
Sep 29, 2023 | 48.96 | 48.98 | 48.89 | 48.92 | 47.43 | 39,500 |
Sep 28, 2023 | 48.86 | 48.96 | 48.86 | 48.94 | 47.45 | 98,500 |
Sep 27, 2023 | 48.83 | 49.01 | 48.82 | 48.85 | 47.36 | 56,500 |
Sep 26, 2023 | 48.92 | 48.93 | 48.85 | 48.92 | 47.43 | 39,200 |
Sep 25, 2023 | 48.90 | 48.96 | 48.89 | 48.96 | 47.47 | 22,600 |
Sep 22, 2023 | 48.95 | 49.03 | 48.88 | 49.03 | 47.54 | 39,800 |
Sep 21, 2023 | 48.87 | 48.87 | 48.83 | 48.84 | 47.35 | 16,900 |
Sep 20, 2023 | 48.93 | 48.95 | 48.88 | 48.89 | 47.40 | 36,800 |
Sep 19, 2023 | 48.90 | 48.93 | 48.90 | 48.92 | 47.43 | 27,700 |
Sep 18, 2023 | 48.98 | 48.98 | 48.89 | 48.93 | 47.44 | 20,300 |
Sep 15, 2023 | 48.91 | 48.95 | 48.89 | 48.95 | 47.46 | 114,900 |
Sep 14, 2023 | 48.95 | 48.97 | 48.93 | 48.95 | 47.46 | 53,500 |
Sep 13, 2023 | 48.86 | 48.93 | 48.86 | 48.92 | 47.43 | 39,100 |
Sep 12, 2023 | 48.82 | 48.87 | 48.80 | 48.87 | 47.38 | 32,900 |
Sep 11, 2023 | 48.84 | 48.85 | 48.79 | 48.83 | 47.34 | 138,200 |
Sep 8, 2023 | 48.91 | 48.91 | 48.79 | 48.80 | 47.32 | 34,000 |
Sep 7, 2023 | 48.82 | 48.95 | 48.81 | 48.95 | 47.46 | 142,000 |
Sep 6, 2023 | 0.17 Dividend | |||||
Sep 6, 2023 | 48.89 | 49.09 | 48.77 | 49.09 | 47.60 | 36,600 |
Sep 5, 2023 | 48.99 | 49.04 | 48.99 | 49.01 | 47.35 | 15,700 |
Sep 1, 2023 | 49.17 | 49.17 | 49.05 | 49.08 | 47.42 | 14,800 |
Aug 31, 2023 | 49.17 | 49.17 | 49.07 | 49.11 | 47.45 | 26,700 |
Aug 30, 2023 | 49.10 | 49.28 | 49.05 | 49.28 | 47.61 | 68,000 |
Aug 29, 2023 | 48.95 | 49.16 | 48.94 | 49.16 | 47.50 | 22,500 |
Aug 28, 2023 | 48.98 | 49.02 | 48.91 | 49.02 | 47.36 | 26,600 |
Aug 25, 2023 | 49.04 | 49.13 | 48.88 | 49.13 | 47.47 | 28,700 |
Aug 24, 2023 | 48.94 | 49.00 | 48.92 | 49.00 | 47.34 | 45,100 |
Aug 23, 2023 | 48.96 | 48.98 | 48.93 | 48.97 | 47.31 | 30,600 |
Aug 22, 2023 | 48.89 | 48.89 | 48.84 | 48.86 | 47.21 | 54,600 |
Aug 21, 2023 | 48.87 | 48.93 | 48.84 | 48.93 | 47.28 | 148,000 |
Aug 18, 2023 | 48.88 | 48.97 | 48.88 | 48.92 | 47.27 | 98,100 |
Aug 17, 2023 | 48.89 | 48.98 | 48.85 | 48.92 | 47.27 | 34,200 |
Aug 16, 2023 | 48.93 | 49.01 | 48.85 | 48.88 | 47.23 | 68,900 |
Aug 15, 2023 | 48.86 | 48.93 | 48.86 | 48.90 | 47.25 | 20,400 |
Aug 14, 2023 | 48.87 | 48.91 | 48.87 | 48.90 | 47.25 | 18,200 |
Aug 11, 2023 | 48.91 | 48.93 | 48.88 | 48.93 | 47.28 | 108,200 |
Aug 10, 2023 | 49.05 | 49.05 | 48.96 | 48.97 | 47.31 | 31,400 |
Aug 9, 2023 | 48.96 | 49.01 | 48.96 | 48.99 | 47.33 | 53,300 |
Aug 8, 2023 | 0.24 Dividend | |||||
Aug 8, 2023 | 48.98 | 49.07 | 48.97 | 49.07 | 47.41 | 21,700 |
Aug 7, 2023 | 49.28 | 49.29 | 49.20 | 49.29 | 47.39 | 23,700 |
Aug 4, 2023 | 49.10 | 49.25 | 48.96 | 49.25 | 47.35 | 134,600 |
Aug 3, 2023 | 48.95 | 49.08 | 48.95 | 49.06 | 47.17 | 14,300 |
Aug 2, 2023 | 49.03 | 49.10 | 49.03 | 49.08 | 47.19 | 139,300 |
Aug 1, 2023 | 49.10 | 49.10 | 49.03 | 49.08 | 47.19 | 54,100 |
Jul 31, 2023 | 49.11 | 49.11 | 49.02 | 49.11 | 47.21 | 77,500 |
Jul 28, 2023 | 49.00 | 49.07 | 49.00 | 49.07 | 47.18 | 50,200 |
Jul 27, 2023 | 48.93 | 49.02 | 48.93 | 48.96 | 47.07 | 17,100 |
Jul 26, 2023 | 48.98 | 49.03 | 48.96 | 49.03 | 47.14 | 12,100 |
Jul 25, 2023 | 48.86 | 48.95 | 48.86 | 48.95 | 47.06 | 15,100 |
Jul 24, 2023 | 48.91 | 49.02 | 48.91 | 49.02 | 47.13 | 19,000 |
Jul 21, 2023 | 49.03 | 49.03 | 48.94 | 49.00 | 47.11 | 21,000 |
Jul 20, 2023 | 48.95 | 48.95 | 48.92 | 48.94 | 47.05 | 10,100 |
Jul 19, 2023 | 48.97 | 48.99 | 48.95 | 48.99 | 47.10 | 26,400 |
Jul 18, 2023 | 48.94 | 48.97 | 48.94 | 48.97 | 47.08 | 24,000 |
Jul 17, 2023 | 48.84 | 48.90 | 48.84 | 48.89 | 47.00 | 31,600 |
Jul 14, 2023 | 48.92 | 48.92 | 48.86 | 48.88 | 46.99 | 38,100 |
Jul 13, 2023 | 48.96 | 49.21 | 48.96 | 49.21 | 47.31 | 68,900 |
Jul 12, 2023 | 48.86 | 48.94 | 48.85 | 48.94 | 47.05 | 26,600 |
Jul 11, 2023 | 48.71 | 48.73 | 48.71 | 48.73 | 46.85 | 21,600 |
Jul 10, 2023 | 0.17 Dividend | |||||
Jul 10, 2023 | 48.64 | 48.69 | 48.64 | 48.69 | 46.81 | 25,900 |
Jul 7, 2023 | 48.78 | 48.84 | 48.78 | 48.81 | 46.76 | 22,500 |
Jul 6, 2023 | 48.74 | 48.80 | 48.74 | 48.77 | 46.73 | 14,600 |
Jul 5, 2023 | 48.85 | 48.87 | 48.81 | 48.87 | 46.82 | 127,600 |
Jul 3, 2023 | 48.97 | 48.97 | 48.83 | 48.85 | 46.80 | 9,000 |
Jun 30, 2023 | 48.88 | 48.89 | 48.83 | 48.88 | 46.83 | 21,300 |
Jun 29, 2023 | 48.88 | 48.88 | 48.81 | 48.83 | 46.78 | 33,200 |
Jun 28, 2023 | 48.90 | 48.90 | 48.86 | 48.89 | 46.84 | 19,500 |
Jun 27, 2023 | 48.86 | 48.89 | 48.81 | 48.83 | 46.78 | 54,700 |
Jun 26, 2023 | 48.83 | 48.87 | 48.83 | 48.87 | 46.82 | 40,000 |
Jun 23, 2023 | 48.84 | 48.88 | 48.81 | 48.84 | 46.79 | 28,500 |
Jun 22, 2023 | 48.83 | 48.85 | 48.79 | 48.82 | 46.77 | 19,000 |
Jun 21, 2023 | 48.83 | 48.83 | 48.79 | 48.82 | 46.77 | 54,900 |
Jun 20, 2023 | 48.90 | 48.90 | 48.82 | 48.84 | 46.79 | 21,200 |
Jun 16, 2023 | 48.79 | 48.79 | 48.74 | 48.77 | 46.73 | 21,400 |
Jun 15, 2023 | 48.82 | 48.86 | 48.82 | 48.84 | 46.79 | 30,200 |
Jun 14, 2023 | 48.80 | 48.81 | 48.67 | 48.77 | 46.73 | 25,300 |
Jun 13, 2023 | 48.92 | 48.92 | 48.75 | 48.78 | 46.73 | 76,400 |
Jun 12, 2023 | 48.87 | 48.87 | 48.81 | 48.85 | 46.80 | 24,300 |
Jun 9, 2023 | 0.17 Dividend | |||||
Jun 9, 2023 | 48.77 | 48.82 | 48.77 | 48.82 | 46.77 | 24,300 |
Jun 8, 2023 | 49.06 | 49.06 | 48.99 | 49.01 | 46.80 | 219,500 |
Jun 7, 2023 | 48.91 | 48.97 | 48.91 | 48.97 | 46.76 | 42,000 |
Jun 6, 2023 | 48.99 | 49.00 | 48.94 | 48.97 | 46.76 | 13,700 |
Jun 5, 2023 | 49.02 | 49.02 | 48.91 | 48.97 | 46.76 | 35,300 |
Jun 2, 2023 | 49.04 | 49.04 | 48.94 | 48.95 | 46.74 | 109,400 |
Jun 1, 2023 | 48.95 | 49.02 | 48.95 | 49.02 | 46.81 | 26,600 |
May 31, 2023 | 48.97 | 49.02 | 48.93 | 48.99 | 46.78 | 74,100 |
May 30, 2023 | 48.85 | 48.90 | 48.84 | 48.90 | 46.69 | 38,800 |
May 26, 2023 | 48.76 | 48.84 | 48.74 | 48.84 | 46.63 | 31,600 |
May 25, 2023 | 48.82 | 48.84 | 48.77 | 48.77 | 46.57 | 26,500 |
May 24, 2023 | 48.87 | 48.87 | 48.82 | 48.87 | 46.66 | 62,400 |
May 23, 2023 | 48.85 | 48.87 | 48.82 | 48.87 | 46.66 | 15,000 |
May 22, 2023 | 48.86 | 48.89 | 48.81 | 48.89 | 46.68 | 27,700 |
May 19, 2023 | 48.83 | 48.84 | 48.76 | 48.82 | 46.61 | 45,800 |
May 18, 2023 | 48.99 | 48.99 | 48.79 | 48.82 | 46.61 | 94,100 |
May 17, 2023 | 48.77 | 48.91 | 48.75 | 48.88 | 46.67 | 603,200 |
May 16, 2023 | 48.88 | 48.88 | 48.78 | 48.83 | 46.62 | 47,300 |
May 15, 2023 | 49.02 | 49.02 | 48.83 | 48.88 | 46.67 | 51,000 |
May 12, 2023 | 48.93 | 48.94 | 48.81 | 48.85 | 46.64 | 54,700 |
May 11, 2023 | 49.06 | 49.06 | 48.78 | 48.90 | 46.69 | 238,500 |
May 10, 2023 | 0.19 Dividend | |||||
May 10, 2023 | 48.95 | 49.00 | 48.95 | 48.97 | 46.76 | 41,000 |
May 9, 2023 | 49.09 | 49.10 | 49.09 | 49.10 | 46.70 | 45,300 |
May 8, 2023 | 49.06 | 49.20 | 49.05 | 49.09 | 46.69 | 77,300 |
May 5, 2023 | 49.19 | 49.33 | 49.16 | 49.22 | 46.82 | 118,400 |
May 4, 2023 | 49.27 | 49.43 | 49.27 | 49.30 | 46.89 | 86,300 |
May 3, 2023 | 49.33 | 49.34 | 49.29 | 49.34 | 46.93 | 15,700 |
May 2, 2023 | 49.26 | 49.26 | 49.17 | 49.24 | 46.84 | 9,600 |
May 1, 2023 | 49.33 | 49.33 | 49.16 | 49.17 | 46.77 | 15,100 |
Apr 28, 2023 | 49.27 | 49.33 | 49.20 | 49.25 | 46.85 | 13,100 |
Apr 27, 2023 | 49.22 | 49.22 | 49.17 | 49.20 | 46.80 | 19,200 |
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%