Cboe US - Delayed Quote • USD
Vanguard U.S. Momentum Factor ETF ETF Shares (VFMO)
At close: April 26 at 3:55 PM EDT
After hours: April 26 at 5:29 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 | 143.51 | 144.53 | 143.02 | 144.32 | 144.32 | 18,800 |
Apr 25, 2024 | 141.00 | 142.97 | 140.22 | 142.84 | 142.84 | 34,400 |
Apr 24, 2024 | 144.51 | 144.71 | 142.13 | 143.31 | 143.31 | 27,000 |
Apr 23, 2024 | 141.24 | 144.08 | 141.21 | 143.68 | 143.68 | 23,400 |
Apr 22, 2024 | 139.40 | 141.27 | 138.81 | 140.20 | 140.20 | 20,900 |
Apr 19, 2024 | 140.00 | 140.75 | 137.80 | 138.89 | 138.89 | 23,000 |
Apr 18, 2024 | 141.75 | 142.56 | 140.11 | 140.23 | 140.23 | 32,200 |
Apr 17, 2024 | 144.21 | 144.21 | 140.84 | 141.37 | 141.37 | 24,000 |
Apr 16, 2024 | 143.38 | 143.68 | 142.14 | 143.30 | 143.30 | 24,400 |
Apr 15, 2024 | 146.90 | 147.15 | 142.73 | 143.14 | 143.14 | 80,400 |
Apr 12, 2024 | 147.52 | 148.15 | 144.81 | 145.58 | 145.58 | 33,700 |
Apr 11, 2024 | 147.80 | 148.78 | 146.89 | 148.71 | 148.71 | 32,900 |
Apr 10, 2024 | 146.80 | 147.95 | 146.12 | 146.94 | 146.94 | 47,300 |
Apr 9, 2024 | 150.68 | 150.80 | 147.76 | 149.09 | 149.09 | 41,000 |
Apr 8, 2024 | 151.03 | 151.03 | 149.50 | 150.13 | 150.13 | 44,400 |
Apr 5, 2024 | 147.78 | 150.58 | 147.78 | 150.01 | 150.01 | 25,400 |
Apr 4, 2024 | 151.14 | 151.82 | 147.51 | 147.76 | 147.76 | 32,300 |
Apr 3, 2024 | 148.02 | 150.36 | 148.02 | 150.00 | 150.00 | 28,500 |
Apr 2, 2024 | 149.00 | 149.00 | 147.91 | 148.87 | 148.87 | 18,600 |
Apr 1, 2024 | 151.24 | 151.78 | 150.47 | 150.91 | 150.91 | 65,500 |
Mar 28, 2024 | 151.48 | 152.03 | 151.00 | 151.28 | 151.28 | 37,500 |
Mar 27, 2024 | 151.42 | 151.42 | 149.30 | 151.15 | 151.15 | 36,400 |
Mar 26, 2024 | 151.20 | 151.57 | 149.75 | 150.06 | 150.06 | 42,000 |
Mar 25, 2024 | 150.35 | 150.98 | 150.22 | 150.27 | 150.27 | 43,200 |
Mar 22, 2024 | 151.40 | 151.40 | 149.93 | 150.33 | 150.33 | 27,000 |
Mar 21, 2024 | 0.16 Dividend | |||||
Mar 21, 2024 | 151.10 | 152.07 | 150.95 | 151.44 | 151.44 | 34,400 |
Mar 20, 2024 | 147.20 | 149.76 | 146.90 | 149.55 | 149.39 | 34,000 |
Mar 19, 2024 | 145.81 | 147.20 | 144.92 | 147.20 | 147.04 | 33,500 |
Mar 18, 2024 | 146.59 | 146.95 | 146.13 | 146.23 | 146.08 | 13,200 |
Mar 15, 2024 | 146.00 | 146.54 | 145.59 | 145.93 | 145.78 | 40,500 |
Mar 14, 2024 | 148.56 | 148.56 | 145.57 | 146.47 | 146.32 | 31,300 |
Mar 13, 2024 | 148.30 | 149.61 | 147.83 | 148.30 | 148.14 | 24,200 |
Mar 12, 2024 | 146.82 | 148.10 | 145.80 | 148.10 | 147.94 | 22,700 |
Mar 11, 2024 | 147.14 | 147.14 | 145.80 | 146.18 | 146.03 | 20,300 |
Mar 8, 2024 | 150.18 | 151.33 | 147.30 | 148.22 | 148.06 | 43,400 |
Mar 7, 2024 | 149.33 | 150.44 | 148.71 | 149.52 | 149.36 | 31,800 |
Mar 6, 2024 | 148.72 | 148.86 | 147.37 | 148.26 | 148.10 | 25,000 |
Mar 5, 2024 | 148.75 | 149.00 | 145.98 | 147.28 | 147.12 | 33,500 |
Mar 4, 2024 | 149.88 | 150.23 | 149.01 | 149.18 | 149.02 | 48,700 |
Mar 1, 2024 | 147.01 | 149.10 | 147.01 | 149.10 | 148.94 | 32,200 |
Feb 29, 2024 | 146.38 | 147.24 | 145.87 | 146.50 | 146.35 | 28,200 |
Feb 28, 2024 | 146.46 | 146.46 | 145.12 | 145.25 | 145.10 | 34,100 |
Feb 27, 2024 | 146.65 | 146.65 | 145.69 | 146.38 | 146.23 | 23,700 |
Feb 26, 2024 | 144.26 | 145.71 | 144.00 | 145.35 | 145.20 | 27,700 |
Feb 23, 2024 | 143.85 | 144.26 | 142.77 | 143.69 | 143.54 | 12,700 |
Feb 22, 2024 | 142.23 | 143.38 | 142.21 | 143.22 | 143.07 | 31,400 |
Feb 21, 2024 | 140.05 | 140.18 | 138.64 | 139.68 | 139.54 | 19,900 |
Feb 20, 2024 | 143.00 | 144.19 | 140.13 | 141.50 | 141.35 | 30,500 |
Feb 16, 2024 | 144.07 | 144.44 | 142.87 | 143.09 | 142.94 | 27,800 |
Feb 15, 2024 | 144.25 | 144.80 | 143.44 | 144.52 | 144.37 | 21,600 |
Feb 14, 2024 | 142.17 | 143.23 | 141.85 | 143.23 | 143.07 | 9,800 |
Feb 13, 2024 | 141.57 | 141.57 | 138.62 | 140.29 | 140.14 | 51,800 |
Feb 12, 2024 | 143.17 | 144.10 | 142.98 | 143.76 | 143.61 | 39,900 |
Feb 9, 2024 | 141.54 | 142.81 | 141.29 | 142.81 | 142.66 | 19,800 |
Feb 8, 2024 | 139.39 | 140.84 | 139.35 | 140.75 | 140.60 | 16,100 |
Feb 7, 2024 | 137.95 | 139.28 | 137.67 | 138.77 | 138.62 | 12,300 |
Feb 6, 2024 | 138.48 | 138.48 | 136.74 | 137.37 | 137.22 | 12,200 |
Feb 5, 2024 | 138.33 | 138.33 | 136.15 | 137.58 | 137.43 | 16,000 |
Feb 2, 2024 | 136.58 | 138.32 | 136.48 | 138.23 | 138.08 | 73,100 |
Feb 1, 2024 | 135.56 | 139.08 | 134.41 | 136.34 | 136.19 | 15,800 |
Jan 31, 2024 | 135.60 | 136.54 | 134.07 | 134.18 | 134.04 | 13,100 |
Jan 30, 2024 | 137.10 | 137.15 | 136.21 | 136.57 | 136.43 | 9,000 |
Jan 29, 2024 | 135.21 | 136.85 | 135.21 | 136.85 | 136.71 | 12,300 |
Jan 26, 2024 | 134.68 | 135.47 | 134.55 | 134.96 | 134.82 | 10,800 |
Jan 25, 2024 | 135.30 | 135.30 | 134.02 | 134.06 | 133.92 | 10,500 |
Jan 24, 2024 | 135.69 | 135.69 | 133.67 | 133.80 | 133.66 | 11,500 |
Jan 23, 2024 | 134.69 | 134.69 | 133.16 | 133.81 | 133.67 | 9,400 |
Jan 22, 2024 | 133.60 | 134.62 | 133.60 | 134.33 | 134.19 | 14,800 |
Jan 19, 2024 | 130.55 | 132.58 | 130.55 | 132.58 | 132.44 | 10,900 |
Jan 18, 2024 | 130.34 | 130.62 | 129.05 | 130.55 | 130.42 | 3,200 |
Jan 17, 2024 | 128.81 | 129.27 | 128.11 | 129.27 | 129.13 | 18,500 |
Jan 16, 2024 | 129.71 | 130.48 | 129.24 | 129.77 | 129.63 | 44,000 |
Jan 12, 2024 | 130.41 | 130.50 | 129.77 | 130.24 | 130.11 | 9,600 |
Jan 11, 2024 | 130.76 | 130.76 | 128.85 | 130.24 | 130.10 | 7,500 |
Jan 10, 2024 | 130.00 | 130.40 | 128.87 | 129.95 | 129.81 | 16,000 |
Jan 9, 2024 | 128.60 | 129.70 | 128.02 | 129.35 | 129.21 | 6,800 |
Jan 8, 2024 | 126.98 | 129.94 | 126.98 | 129.94 | 129.80 | 15,100 |
Jan 5, 2024 | 127.21 | 127.30 | 126.12 | 126.47 | 126.34 | 6,800 |
Jan 4, 2024 | 126.35 | 127.75 | 126.35 | 126.46 | 126.33 | 11,300 |
Jan 3, 2024 | 127.09 | 127.90 | 126.61 | 126.79 | 126.66 | 11,300 |
Jan 2, 2024 | 130.84 | 130.84 | 128.25 | 129.12 | 128.98 | 22,400 |
Dec 29, 2023 | 132.83 | 132.83 | 131.15 | 131.29 | 131.15 | 15,000 |
Dec 28, 2023 | 133.11 | 133.11 | 132.55 | 132.74 | 132.60 | 12,000 |
Dec 27, 2023 | 133.07 | 133.34 | 132.51 | 133.01 | 132.87 | 24,500 |
Dec 26, 2023 | 131.73 | 132.89 | 131.73 | 132.62 | 132.48 | 5,900 |
Dec 22, 2023 | 132.00 | 132.00 | 130.86 | 131.35 | 131.21 | 9,500 |
Dec 21, 2023 | 130.62 | 130.84 | 129.79 | 130.84 | 130.70 | 10,400 |
Dec 20, 2023 | 131.25 | 131.90 | 128.88 | 128.88 | 128.74 | 11,000 |
Dec 19, 2023 | 0.37 Dividend | |||||
Dec 19, 2023 | 130.40 | 131.33 | 130.40 | 131.33 | 131.19 | 8,900 |
Dec 18, 2023 | 129.40 | 130.16 | 129.40 | 129.83 | 129.32 | 3,700 |
Dec 15, 2023 | 129.12 | 129.82 | 128.38 | 129.09 | 128.59 | 12,700 |
Dec 14, 2023 | 129.42 | 129.42 | 128.08 | 129.03 | 128.53 | 11,900 |
Dec 13, 2023 | 125.35 | 127.48 | 124.87 | 127.48 | 126.98 | 16,300 |
Dec 12, 2023 | 124.07 | 125.49 | 123.80 | 125.33 | 124.84 | 8,200 |
Dec 11, 2023 | 123.88 | 124.72 | 123.88 | 124.59 | 124.10 | 4,200 |
Dec 8, 2023 | 122.40 | 124.01 | 122.40 | 123.76 | 123.28 | 11,700 |
Dec 7, 2023 | 121.71 | 122.43 | 121.68 | 122.36 | 121.88 | 6,800 |
Dec 6, 2023 | 122.62 | 122.74 | 121.15 | 121.22 | 120.74 | 12,700 |
Dec 5, 2023 | 122.06 | 122.24 | 121.89 | 122.15 | 121.67 | 20,800 |
Dec 4, 2023 | 122.65 | 122.94 | 122.24 | 122.86 | 122.37 | 9,300 |
Dec 1, 2023 | 119.64 | 122.57 | 119.64 | 122.56 | 122.08 | 11,200 |
Nov 30, 2023 | 119.71 | 120.43 | 119.63 | 120.43 | 119.96 | 7,300 |
Nov 29, 2023 | 120.00 | 120.70 | 119.58 | 119.64 | 119.17 | 15,900 |
Nov 28, 2023 | 119.36 | 119.77 | 118.90 | 119.07 | 118.60 | 6,700 |
Nov 27, 2023 | 119.71 | 120.24 | 119.63 | 119.90 | 119.43 | 8,500 |
Nov 24, 2023 | 119.57 | 120.03 | 119.57 | 119.90 | 119.43 | 2,100 |
Nov 22, 2023 | 119.36 | 119.66 | 118.76 | 119.12 | 118.65 | 17,800 |
Nov 21, 2023 | 119.88 | 119.88 | 118.68 | 118.72 | 118.25 | 5,400 |
Nov 20, 2023 | 118.48 | 119.64 | 118.48 | 119.53 | 119.06 | 5,400 |
Nov 17, 2023 | 118.49 | 118.63 | 118.34 | 118.61 | 118.14 | 4,700 |
Nov 16, 2023 | 118.10 | 118.10 | 116.79 | 117.24 | 116.77 | 8,100 |
Nov 15, 2023 | 118.45 | 118.86 | 118.15 | 118.15 | 117.68 | 4,100 |
Nov 14, 2023 | 117.38 | 118.31 | 117.38 | 118.29 | 117.83 | 14,600 |
Nov 13, 2023 | 113.99 | 114.83 | 113.99 | 114.69 | 114.24 | 6,900 |
Nov 10, 2023 | 112.85 | 114.61 | 112.78 | 114.46 | 114.01 | 6,000 |
Nov 9, 2023 | 113.98 | 113.98 | 112.15 | 112.29 | 111.85 | 10,300 |
Nov 8, 2023 | 113.86 | 114.19 | 113.03 | 113.41 | 112.97 | 14,700 |
Nov 7, 2023 | 112.78 | 113.72 | 112.78 | 113.55 | 113.10 | 5,500 |
Nov 6, 2023 | 113.22 | 113.22 | 112.68 | 112.96 | 112.52 | 2,300 |
Nov 3, 2023 | 112.72 | 114.27 | 112.72 | 113.68 | 113.23 | 6,800 |
Nov 2, 2023 | 110.34 | 111.43 | 110.34 | 111.40 | 110.96 | 10,600 |
Nov 1, 2023 | 107.80 | 109.34 | 107.80 | 109.25 | 108.82 | 13,100 |
Oct 31, 2023 | 106.49 | 107.73 | 106.49 | 107.63 | 107.21 | 11,600 |
Oct 30, 2023 | 106.50 | 107.05 | 105.89 | 106.64 | 106.22 | 12,100 |
Oct 27, 2023 | 106.73 | 106.86 | 105.64 | 105.72 | 105.30 | 10,400 |
Oct 26, 2023 | 106.81 | 107.33 | 105.99 | 106.27 | 105.85 | 10,800 |
Oct 25, 2023 | 108.93 | 108.93 | 106.90 | 106.90 | 106.48 | 10,500 |
Oct 24, 2023 | 109.13 | 109.42 | 108.75 | 109.42 | 108.99 | 3,700 |
Oct 23, 2023 | 107.66 | 108.72 | 107.66 | 107.93 | 107.50 | 12,800 |
Oct 20, 2023 | 109.00 | 109.05 | 107.95 | 108.14 | 107.71 | 15,400 |
Oct 19, 2023 | 111.00 | 111.15 | 109.52 | 109.54 | 109.11 | 6,400 |
Oct 18, 2023 | 111.85 | 112.25 | 110.85 | 110.85 | 110.41 | 31,000 |
Oct 17, 2023 | 112.03 | 114.07 | 112.03 | 113.43 | 112.98 | 5,100 |
Oct 16, 2023 | 112.06 | 112.87 | 112.04 | 112.70 | 112.26 | 14,100 |
Oct 13, 2023 | 112.97 | 112.97 | 111.00 | 111.10 | 110.66 | 5,400 |
Oct 12, 2023 | 113.80 | 114.17 | 112.00 | 112.64 | 112.19 | 38,000 |
Oct 11, 2023 | 115.00 | 115.00 | 113.75 | 114.59 | 114.14 | 14,200 |
Oct 10, 2023 | 114.21 | 115.38 | 114.21 | 114.63 | 114.18 | 5,600 |
Oct 9, 2023 | 111.91 | 113.55 | 111.91 | 113.28 | 112.84 | 12,000 |
Oct 6, 2023 | 110.05 | 113.15 | 110.05 | 112.55 | 112.11 | 13,500 |
Oct 5, 2023 | 111.16 | 111.27 | 110.11 | 110.99 | 110.55 | 6,000 |
Oct 4, 2023 | 110.01 | 111.38 | 109.86 | 111.30 | 110.86 | 6,500 |
Oct 3, 2023 | 112.01 | 112.16 | 109.88 | 110.22 | 109.79 | 6,700 |
Oct 2, 2023 | 113.19 | 113.46 | 112.22 | 112.55 | 112.11 | 12,500 |
Sep 29, 2023 | 115.59 | 115.59 | 113.11 | 113.39 | 112.94 | 6,800 |
Sep 28, 2023 | 112.48 | 114.64 | 112.48 | 114.15 | 113.70 | 11,400 |
Sep 27, 2023 | 112.22 | 113.04 | 111.99 | 112.76 | 112.32 | 4,900 |
Sep 26, 2023 | 112.39 | 112.94 | 111.46 | 111.55 | 111.11 | 6,900 |
Sep 25, 2023 | 112.14 | 113.34 | 112.08 | 112.89 | 112.45 | 113,000 |
Sep 22, 2023 | 112.94 | 113.25 | 112.57 | 112.64 | 112.20 | 3,700 |
Sep 21, 2023 | 0.15 Dividend | |||||
Sep 21, 2023 | 113.02 | 113.52 | 112.59 | 112.59 | 112.15 | 6,400 |
Sep 20, 2023 | 116.48 | 116.75 | 115.09 | 115.09 | 114.48 | 5,900 |
Sep 19, 2023 | 116.41 | 116.41 | 115.68 | 116.28 | 115.67 | 7,000 |
Sep 18, 2023 | 116.32 | 117.16 | 116.32 | 116.64 | 116.02 | 14,200 |
Sep 15, 2023 | 118.67 | 118.67 | 116.38 | 116.80 | 116.18 | 11,800 |
Sep 14, 2023 | 119.14 | 119.14 | 118.46 | 118.71 | 118.08 | 11,300 |
Sep 13, 2023 | 118.08 | 118.42 | 117.39 | 117.65 | 117.03 | 5,400 |
Sep 12, 2023 | 119.66 | 119.78 | 118.33 | 118.47 | 117.85 | 3,600 |
Sep 11, 2023 | 121.13 | 121.13 | 119.31 | 119.51 | 118.88 | 6,200 |
Sep 8, 2023 | 118.91 | 119.44 | 118.86 | 118.90 | 118.27 | 4,500 |
Sep 7, 2023 | 119.26 | 119.26 | 117.97 | 119.20 | 118.57 | 12,900 |
Sep 6, 2023 | 120.29 | 120.29 | 119.62 | 120.08 | 119.45 | 5,600 |
Sep 5, 2023 | 121.54 | 121.54 | 119.98 | 120.00 | 119.37 | 6,900 |
Sep 1, 2023 | 122.30 | 122.30 | 121.35 | 121.82 | 121.18 | 8,300 |
Aug 31, 2023 | 120.53 | 121.48 | 120.53 | 120.83 | 120.19 | 9,300 |
Aug 30, 2023 | 119.98 | 120.95 | 119.98 | 120.71 | 120.07 | 3,800 |
Aug 29, 2023 | 117.80 | 119.89 | 117.80 | 119.78 | 119.15 | 9,200 |
Aug 28, 2023 | 117.35 | 117.85 | 117.25 | 117.45 | 116.83 | 5,700 |
Aug 25, 2023 | 115.84 | 116.86 | 115.32 | 116.50 | 115.89 | 53,800 |
Aug 24, 2023 | 118.80 | 118.80 | 115.85 | 115.85 | 115.24 | 11,800 |
Aug 23, 2023 | 116.92 | 118.50 | 116.92 | 118.13 | 117.51 | 3,400 |
Aug 22, 2023 | 116.68 | 116.68 | 116.05 | 116.47 | 115.86 | 8,400 |
Aug 21, 2023 | 116.62 | 116.79 | 115.74 | 116.67 | 116.06 | 6,600 |
Aug 18, 2023 | 115.00 | 116.14 | 114.58 | 115.94 | 115.33 | 10,400 |
Aug 17, 2023 | 118.43 | 118.43 | 115.16 | 115.27 | 114.66 | 5,700 |
Aug 16, 2023 | 119.24 | 119.24 | 117.63 | 117.63 | 117.01 | 3,300 |
Aug 15, 2023 | 120.00 | 120.00 | 119.10 | 119.24 | 118.62 | 10,800 |
Aug 14, 2023 | 119.12 | 120.35 | 118.93 | 120.35 | 119.72 | 31,600 |
Aug 11, 2023 | 118.37 | 119.87 | 118.37 | 119.28 | 118.65 | 5,100 |
Aug 10, 2023 | 120.73 | 120.73 | 119.09 | 119.59 | 118.96 | 6,500 |
Aug 9, 2023 | 121.67 | 121.67 | 119.90 | 119.93 | 119.30 | 4,800 |
Aug 8, 2023 | 121.41 | 121.41 | 120.33 | 121.26 | 120.62 | 16,100 |
Aug 7, 2023 | 121.53 | 122.01 | 121.37 | 121.89 | 121.25 | 6,300 |
Aug 4, 2023 | 122.12 | 123.21 | 121.53 | 121.53 | 120.89 | 4,100 |
Aug 3, 2023 | 121.42 | 122.64 | 121.42 | 122.30 | 121.66 | 3,300 |
Aug 2, 2023 | 125.14 | 125.14 | 122.47 | 122.64 | 121.99 | 4,000 |
Aug 1, 2023 | 124.29 | 125.00 | 124.14 | 124.97 | 124.31 | 12,100 |
Jul 31, 2023 | 124.51 | 125.17 | 124.50 | 125.15 | 124.49 | 8,000 |
Jul 28, 2023 | 123.72 | 124.35 | 123.72 | 124.31 | 123.65 | 3,800 |
Jul 27, 2023 | 123.79 | 123.79 | 122.01 | 122.01 | 121.37 | 5,500 |
Jul 26, 2023 | 123.39 | 123.39 | 122.66 | 123.06 | 122.41 | 5,100 |
Jul 25, 2023 | 122.86 | 123.91 | 122.86 | 123.31 | 122.66 | 17,600 |
Jul 24, 2023 | 123.47 | 123.47 | 122.41 | 122.66 | 122.01 | 9,500 |
Jul 21, 2023 | 123.63 | 123.63 | 122.91 | 123.02 | 122.37 | 8,600 |
Jul 20, 2023 | 125.36 | 125.36 | 123.26 | 123.37 | 122.72 | 6,400 |
Jul 19, 2023 | 126.33 | 126.33 | 124.69 | 125.14 | 124.48 | 6,100 |
Jul 18, 2023 | 124.80 | 125.86 | 124.80 | 125.68 | 125.02 | 5,500 |
Jul 17, 2023 | 123.92 | 125.10 | 123.39 | 124.88 | 124.22 | 5,500 |
Jul 14, 2023 | 124.24 | 124.24 | 123.08 | 123.28 | 122.63 | 5,800 |
Jul 13, 2023 | 123.88 | 124.28 | 123.39 | 124.10 | 123.45 | 4,500 |
Jul 12, 2023 | 122.98 | 123.08 | 122.49 | 122.86 | 122.21 | 9,600 |
Jul 11, 2023 | 121.50 | 121.85 | 121.14 | 121.85 | 121.20 | 17,000 |
Jul 10, 2023 | 119.28 | 121.02 | 119.28 | 121.02 | 120.38 | 16,100 |
Jul 7, 2023 | 118.02 | 119.81 | 118.02 | 118.85 | 118.22 | 15,500 |
Jul 6, 2023 | 118.03 | 118.44 | 117.39 | 118.32 | 117.69 | 11,600 |
Jul 5, 2023 | 120.90 | 120.90 | 120.04 | 120.07 | 119.44 | 4,900 |
Jul 3, 2023 | 121.49 | 121.49 | 120.72 | 121.12 | 120.48 | 9,500 |
Jun 30, 2023 | 121.00 | 121.72 | 121.00 | 121.25 | 120.61 | 5,800 |
Jun 29, 2023 | 119.62 | 120.00 | 119.51 | 119.68 | 119.05 | 6,900 |
Jun 28, 2023 | 119.62 | 119.62 | 118.43 | 119.12 | 118.49 | 6,000 |
Jun 27, 2023 | 117.44 | 118.57 | 117.44 | 118.34 | 117.72 | 4,200 |
Jun 26, 2023 | 117.49 | 118.20 | 116.85 | 116.95 | 116.34 | 15,900 |
Jun 23, 2023 | 0.28 Dividend | |||||
Jun 23, 2023 | 118.00 | 118.04 | 117.42 | 117.48 | 116.86 | 4,600 |
Jun 22, 2023 | 118.62 | 119.26 | 118.12 | 119.02 | 118.11 | 8,400 |
Jun 21, 2023 | 119.39 | 119.70 | 118.93 | 119.13 | 118.22 | 5,100 |
Jun 20, 2023 | 118.48 | 119.22 | 118.44 | 119.21 | 118.30 | 10,600 |
Jun 16, 2023 | 120.54 | 120.54 | 119.21 | 119.40 | 118.49 | 76,400 |
Jun 15, 2023 | 119.52 | 120.38 | 119.42 | 120.16 | 119.25 | 3,300 |
Jun 14, 2023 | 120.15 | 120.15 | 118.57 | 119.08 | 118.17 | 6,900 |
Jun 13, 2023 | 118.64 | 119.87 | 118.64 | 119.69 | 118.78 | 9,700 |
Jun 12, 2023 | 117.70 | 118.44 | 117.70 | 118.27 | 117.37 | 12,100 |
Jun 9, 2023 | 117.70 | 117.70 | 116.98 | 117.10 | 116.21 | 3,700 |
Jun 8, 2023 | 116.31 | 117.56 | 116.31 | 117.33 | 116.43 | 37,200 |
Jun 7, 2023 | 116.96 | 117.70 | 116.70 | 116.93 | 116.04 | 16,800 |
Jun 6, 2023 | 114.48 | 116.60 | 114.48 | 116.54 | 115.65 | 8,500 |
Jun 5, 2023 | 116.34 | 116.34 | 114.97 | 115.22 | 114.34 | 8,700 |
Jun 2, 2023 | 114.00 | 115.61 | 114.00 | 115.60 | 114.72 | 6,500 |
Jun 1, 2023 | 113.54 | 113.54 | 111.99 | 113.06 | 112.20 | 6,700 |
May 31, 2023 | 111.77 | 112.14 | 111.37 | 111.92 | 111.06 | 13,300 |
May 30, 2023 | 113.17 | 113.90 | 112.45 | 112.99 | 112.12 | 8,100 |
May 26, 2023 | 112.91 | 113.30 | 112.76 | 113.16 | 112.29 | 14,900 |
May 25, 2023 | 111.69 | 112.24 | 111.36 | 111.91 | 111.05 | 6,400 |
May 24, 2023 | 111.82 | 111.82 | 110.77 | 111.14 | 110.29 | 7,000 |
May 23, 2023 | 113.57 | 113.69 | 111.94 | 112.07 | 111.22 | 20,100 |
May 22, 2023 | 113.96 | 114.09 | 113.55 | 113.62 | 112.75 | 5,400 |
May 19, 2023 | 114.02 | 114.02 | 113.01 | 113.32 | 112.46 | 9,700 |
May 18, 2023 | 113.39 | 113.87 | 112.81 | 113.87 | 113.00 | 6,100 |
May 17, 2023 | 111.14 | 112.83 | 111.14 | 112.63 | 111.77 | 7,500 |
May 16, 2023 | 111.12 | 111.73 | 110.95 | 111.13 | 110.28 | 14,300 |
May 15, 2023 | 111.33 | 112.53 | 111.33 | 112.43 | 111.57 | 8,700 |
May 12, 2023 | 111.67 | 111.77 | 110.65 | 111.21 | 110.36 | 10,100 |
May 11, 2023 | 110.86 | 111.67 | 110.71 | 111.29 | 110.44 | 6,700 |
May 10, 2023 | 112.96 | 112.96 | 111.16 | 111.81 | 110.96 | 26,500 |
May 9, 2023 | 111.00 | 111.72 | 110.94 | 111.39 | 110.54 | 9,100 |
May 8, 2023 | 111.22 | 111.56 | 110.94 | 111.35 | 110.50 | 10,200 |
May 5, 2023 | 110.57 | 111.59 | 110.57 | 111.18 | 110.33 | 3,900 |
May 4, 2023 | 109.39 | 109.54 | 108.75 | 109.06 | 108.22 | 7,000 |
May 3, 2023 | 111.31 | 111.85 | 110.61 | 110.61 | 109.77 | 13,700 |
May 2, 2023 | 111.19 | 111.19 | 109.80 | 110.76 | 109.91 | 30,800 |
May 1, 2023 | 111.00 | 112.34 | 111.00 | 112.04 | 111.18 | 6,500 |
Apr 28, 2023 | 110.72 | 111.50 | 110.72 | 111.44 | 110.59 | 8,500 |
Apr 27, 2023 | 109.61 | 110.64 | 109.00 | 110.50 | 109.66 | 6,000 |
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%