NYSEArca - Nasdaq Real Time Price • USD
WisdomTree New Economy Real Estate ETF (WTRE)
As of 9:30 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 26, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2,035 |
Apr 25, 2024 | 16.55 | 16.68 | 16.55 | 16.68 | 16.68 | 400 |
Apr 24, 2024 | 16.87 | 16.87 | 16.76 | 16.79 | 16.79 | 2,500 |
Apr 23, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 200 |
Apr 22, 2024 | 16.55 | 16.66 | 16.54 | 16.66 | 16.66 | 2,200 |
Apr 19, 2024 | 16.49 | 16.52 | 16.49 | 16.52 | 16.52 | 500 |
Apr 18, 2024 | 16.44 | 16.46 | 16.44 | 16.46 | 16.46 | 300 |
Apr 17, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 200 |
Apr 16, 2024 | 16.74 | 16.74 | 16.53 | 16.58 | 16.58 | 1,600 |
Apr 15, 2024 | 17.14 | 17.14 | 16.75 | 16.79 | 16.79 | 4,700 |
Apr 12, 2024 | 17.12 | 17.12 | 17.00 | 17.00 | 17.00 | 2,100 |
Apr 11, 2024 | 17.28 | 17.33 | 17.28 | 17.30 | 17.30 | 7,300 |
Apr 10, 2024 | 17.53 | 17.53 | 17.15 | 17.24 | 17.24 | 5,500 |
Apr 9, 2024 | 17.72 | 17.80 | 17.70 | 17.80 | 17.80 | 1,300 |
Apr 8, 2024 | 17.50 | 17.59 | 17.50 | 17.56 | 17.56 | 12,400 |
Apr 5, 2024 | 17.41 | 17.50 | 17.41 | 17.49 | 17.49 | 5,500 |
Apr 4, 2024 | 17.66 | 17.76 | 17.46 | 17.46 | 17.46 | 1,000 |
Apr 3, 2024 | 17.53 | 17.61 | 17.53 | 17.57 | 17.57 | 5,600 |
Apr 2, 2024 | 17.71 | 17.71 | 17.49 | 17.60 | 17.60 | 1,800 |
Apr 1, 2024 | 17.94 | 17.94 | 17.80 | 17.80 | 17.80 | 2,000 |
Mar 28, 2024 | 18.04 | 18.11 | 18.04 | 18.11 | 18.11 | 4,900 |
Mar 27, 2024 | 17.79 | 17.99 | 17.79 | 17.99 | 17.99 | 600 |
Mar 26, 2024 | 17.87 | 17.87 | 17.70 | 17.70 | 17.70 | 1,500 |
Mar 25, 2024 | 17.81 | 17.87 | 17.80 | 17.80 | 17.80 | 1,400 |
Mar 22, 2024 | 0.06 Dividend | |||||
Mar 22, 2024 | 17.89 | 17.89 | 17.76 | 17.76 | 17.76 | 700 |
Mar 21, 2024 | 17.91 | 18.00 | 17.88 | 17.95 | 17.90 | 5,800 |
Mar 20, 2024 | 17.69 | 17.83 | 17.69 | 17.83 | 17.78 | 800 |
Mar 19, 2024 | 17.58 | 17.64 | 17.54 | 17.64 | 17.59 | 1,700 |
Mar 18, 2024 | 17.60 | 17.63 | 17.59 | 17.59 | 17.54 | 700 |
Mar 15, 2024 | 17.67 | 17.67 | 17.61 | 17.67 | 17.62 | 2,200 |
Mar 14, 2024 | 17.83 | 17.83 | 17.61 | 17.72 | 17.67 | 13,700 |
Mar 13, 2024 | 18.06 | 18.11 | 17.97 | 17.97 | 17.91 | 3,200 |
Mar 12, 2024 | 18.09 | 18.10 | 17.96 | 18.08 | 18.02 | 3,300 |
Mar 11, 2024 | 18.13 | 18.16 | 18.06 | 18.15 | 18.09 | 5,100 |
Mar 8, 2024 | 18.26 | 18.30 | 18.26 | 18.29 | 18.23 | 28,900 |
Mar 7, 2024 | 18.03 | 18.06 | 18.02 | 18.02 | 17.96 | 1,500 |
Mar 6, 2024 | 17.98 | 17.98 | 17.94 | 17.96 | 17.90 | 3,200 |
Mar 5, 2024 | 17.95 | 17.95 | 17.75 | 17.80 | 17.75 | 2,600 |
Mar 4, 2024 | 17.74 | 17.88 | 17.74 | 17.88 | 17.83 | 2,200 |
Mar 1, 2024 | 17.69 | 17.83 | 17.69 | 17.83 | 17.78 | 1,600 |
Feb 29, 2024 | 17.52 | 17.65 | 17.48 | 17.59 | 17.54 | 8,000 |
Feb 28, 2024 | 17.42 | 17.42 | 17.23 | 17.36 | 17.31 | 1,500 |
Feb 27, 2024 | 17.38 | 17.38 | 17.24 | 17.26 | 17.21 | 3,100 |
Feb 26, 2024 | 17.40 | 17.40 | 17.32 | 17.33 | 17.28 | 2,000 |
Feb 23, 2024 | 17.52 | 17.52 | 17.44 | 17.46 | 17.41 | 8,000 |
Feb 22, 2024 | 17.43 | 17.49 | 17.43 | 17.48 | 17.43 | 800 |
Feb 21, 2024 | 17.26 | 17.33 | 17.25 | 17.33 | 17.28 | 1,700 |
Feb 20, 2024 | 17.29 | 17.32 | 17.23 | 17.24 | 17.19 | 1,800 |
Feb 16, 2024 | 17.29 | 17.41 | 17.29 | 17.33 | 17.28 | 1,100 |
Feb 15, 2024 | 17.20 | 17.55 | 17.20 | 17.55 | 17.50 | 900 |
Feb 14, 2024 | 17.04 | 17.20 | 17.04 | 17.11 | 17.06 | 10,400 |
Feb 13, 2024 | 17.08 | 17.08 | 16.86 | 16.96 | 16.91 | 3,100 |
Feb 12, 2024 | 17.40 | 17.53 | 17.40 | 17.41 | 17.36 | 9,200 |
Feb 9, 2024 | 17.25 | 17.40 | 17.23 | 17.38 | 17.33 | 11,800 |
Feb 8, 2024 | 17.35 | 17.44 | 17.32 | 17.40 | 17.35 | 18,200 |
Feb 7, 2024 | 17.36 | 17.36 | 17.27 | 17.29 | 17.24 | 3,500 |
Feb 6, 2024 | 17.35 | 17.40 | 17.29 | 17.38 | 17.33 | 10,500 |
Feb 5, 2024 | 17.38 | 17.38 | 17.26 | 17.26 | 17.21 | 1,000 |
Feb 2, 2024 | 17.45 | 17.55 | 17.45 | 17.54 | 17.49 | 4,600 |
Feb 1, 2024 | 17.41 | 17.68 | 17.37 | 17.68 | 17.63 | 2,000 |
Jan 31, 2024 | 17.65 | 17.74 | 17.48 | 17.48 | 17.43 | 1,100 |
Jan 30, 2024 | 17.72 | 17.72 | 17.62 | 17.62 | 17.57 | 1,000 |
Jan 29, 2024 | 17.59 | 17.77 | 17.59 | 17.77 | 17.72 | 2,400 |
Jan 26, 2024 | 17.68 | 17.75 | 17.64 | 17.64 | 17.59 | 2,600 |
Jan 25, 2024 | 17.61 | 17.62 | 17.61 | 17.62 | 17.57 | 400 |
Jan 24, 2024 | 17.78 | 17.78 | 17.44 | 17.44 | 17.39 | 2,700 |
Jan 23, 2024 | 17.66 | 17.68 | 17.55 | 17.55 | 17.50 | 4,800 |
Jan 22, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.62 | 300 |
Jan 19, 2024 | 17.34 | 17.60 | 17.34 | 17.56 | 17.51 | 5,200 |
Jan 18, 2024 | 17.39 | 17.39 | 17.28 | 17.36 | 17.31 | 80,900 |
Jan 17, 2024 | 17.53 | 17.56 | 17.34 | 17.44 | 17.39 | 5,300 |
Jan 16, 2024 | 17.80 | 17.84 | 17.78 | 17.78 | 17.73 | 1,000 |
Jan 12, 2024 | 18.00 | 18.01 | 18.00 | 18.01 | 17.95 | 3,100 |
Jan 11, 2024 | 17.83 | 17.88 | 17.83 | 17.86 | 17.81 | 900 |
Jan 10, 2024 | 18.02 | 18.02 | 18.01 | 18.02 | 17.96 | 600 |
Jan 9, 2024 | 17.96 | 18.04 | 17.93 | 17.93 | 17.88 | 1,600 |
Jan 8, 2024 | 17.84 | 18.12 | 17.84 | 18.12 | 18.06 | 2,100 |
Jan 5, 2024 | 17.99 | 17.99 | 17.85 | 17.85 | 17.80 | 600 |
Jan 4, 2024 | 17.92 | 17.94 | 17.81 | 17.87 | 17.82 | 2,100 |
Jan 3, 2024 | 18.09 | 18.09 | 17.87 | 17.88 | 17.83 | 4,200 |
Jan 2, 2024 | 18.30 | 18.30 | 18.21 | 18.22 | 18.16 | 600 |
Dec 29, 2023 | 18.38 | 18.45 | 18.30 | 18.30 | 18.24 | 3,100 |
Dec 28, 2023 | 18.41 | 18.42 | 18.38 | 18.42 | 18.36 | 5,200 |
Dec 27, 2023 | 18.36 | 18.37 | 18.31 | 18.36 | 18.30 | 1,500 |
Dec 26, 2023 | 18.15 | 18.32 | 18.15 | 18.29 | 18.23 | 3,400 |
Dec 22, 2023 | 0.06 Dividend | |||||
Dec 22, 2023 | 18.12 | 18.25 | 18.12 | 18.16 | 18.10 | 4,800 |
Dec 21, 2023 | 18.09 | 18.16 | 18.01 | 18.16 | 18.05 | 1,900 |
Dec 20, 2023 | 18.17 | 18.28 | 17.99 | 17.99 | 17.88 | 1,500 |
Dec 19, 2023 | 18.14 | 18.19 | 18.14 | 18.19 | 18.08 | 2,300 |
Dec 18, 2023 | 18.11 | 18.11 | 17.98 | 17.98 | 17.87 | 13,500 |
Dec 15, 2023 | 18.24 | 18.24 | 17.99 | 18.03 | 17.92 | 1,600 |
Dec 14, 2023 | 18.09 | 18.50 | 18.09 | 18.36 | 18.25 | 14,000 |
Dec 13, 2023 | 17.35 | 17.89 | 17.35 | 17.89 | 17.78 | 2,100 |
Dec 12, 2023 | 17.27 | 17.35 | 17.23 | 17.29 | 17.18 | 2,200 |
Dec 11, 2023 | 17.36 | 17.36 | 17.29 | 17.35 | 17.24 | 1,600 |
Dec 8, 2023 | 17.30 | 17.37 | 17.20 | 17.36 | 17.25 | 48,800 |
Dec 7, 2023 | 17.43 | 17.47 | 17.40 | 17.44 | 17.33 | 9,500 |
Dec 6, 2023 | 17.50 | 17.50 | 17.31 | 17.32 | 17.21 | 1,900 |
Dec 5, 2023 | 17.27 | 17.33 | 17.27 | 17.33 | 17.22 | 800 |
Dec 4, 2023 | 17.22 | 17.37 | 17.22 | 17.35 | 17.24 | 8,500 |
Dec 1, 2023 | 17.21 | 17.36 | 17.21 | 17.36 | 17.25 | 2,100 |
Nov 30, 2023 | 16.94 | 16.95 | 16.82 | 16.95 | 16.85 | 1,900 |
Nov 29, 2023 | 16.95 | 16.97 | 16.92 | 16.92 | 16.82 | 7,500 |
Nov 28, 2023 | 16.78 | 16.78 | 16.78 | 16.78 | 16.68 | 400 |
Nov 27, 2023 | 16.58 | 16.67 | 16.58 | 16.64 | 16.54 | 2,400 |
Nov 24, 2023 | 16.47 | 16.56 | 16.47 | 16.56 | 16.46 | 1,100 |
Nov 22, 2023 | 16.48 | 16.54 | 16.47 | 16.53 | 16.43 | 6,900 |
Nov 21, 2023 | 16.48 | 16.48 | 16.41 | 16.41 | 16.31 | 700 |
Nov 20, 2023 | 16.36 | 16.57 | 16.36 | 16.50 | 16.40 | 4,000 |
Nov 17, 2023 | 16.37 | 16.39 | 16.37 | 16.39 | 16.29 | 700 |
Nov 16, 2023 | 16.38 | 16.38 | 16.35 | 16.35 | 16.25 | 2,000 |
Nov 15, 2023 | 16.48 | 16.48 | 16.40 | 16.40 | 16.30 | 1,100 |
Nov 14, 2023 | 16.10 | 16.38 | 16.05 | 16.34 | 16.24 | 8,900 |
Nov 13, 2023 | 15.44 | 15.46 | 15.41 | 15.46 | 15.37 | 2,000 |
Nov 10, 2023 | 15.50 | 15.57 | 15.39 | 15.57 | 15.48 | 5,200 |
Nov 9, 2023 | 15.64 | 15.64 | 15.38 | 15.41 | 15.32 | 6,200 |
Nov 8, 2023 | 15.67 | 15.67 | 15.62 | 15.65 | 15.55 | 1,700 |
Nov 7, 2023 | 15.67 | 15.67 | 15.59 | 15.61 | 15.52 | 12,100 |
Nov 6, 2023 | 15.96 | 15.96 | 15.69 | 15.72 | 15.62 | 1,900 |
Nov 3, 2023 | 15.89 | 16.14 | 15.89 | 16.01 | 15.91 | 24,200 |
Nov 2, 2023 | 15.59 | 15.68 | 15.59 | 15.67 | 15.57 | 3,000 |
Nov 1, 2023 | 14.97 | 15.15 | 14.97 | 15.15 | 15.06 | 11,200 |
Oct 31, 2023 | 14.93 | 15.02 | 14.90 | 15.02 | 14.93 | 3,000 |
Oct 30, 2023 | 14.71 | 14.80 | 14.71 | 14.80 | 14.71 | 1,800 |
Oct 27, 2023 | 14.71 | 14.71 | 14.65 | 14.65 | 14.56 | 11,600 |
Oct 26, 2023 | 14.66 | 14.84 | 14.66 | 14.78 | 14.69 | 23,100 |
Oct 25, 2023 | 14.66 | 14.69 | 14.54 | 14.57 | 14.48 | 26,000 |
Oct 24, 2023 | 14.74 | 14.97 | 14.74 | 14.97 | 14.88 | 10,100 |
Oct 23, 2023 | 14.54 | 14.70 | 14.54 | 14.62 | 14.53 | 10,800 |
Oct 20, 2023 | 14.77 | 14.77 | 14.68 | 14.68 | 14.59 | 3,300 |
Oct 19, 2023 | 14.92 | 15.03 | 14.74 | 14.76 | 14.67 | 14,300 |
Oct 18, 2023 | 15.21 | 15.27 | 15.15 | 15.15 | 15.06 | 7,100 |
Oct 17, 2023 | 15.50 | 15.56 | 15.50 | 15.56 | 15.47 | 800 |
Oct 16, 2023 | 15.50 | 15.60 | 15.50 | 15.60 | 15.51 | 300 |
Oct 13, 2023 | 15.35 | 15.44 | 15.35 | 15.40 | 15.31 | 2,700 |
Oct 12, 2023 | 15.64 | 15.64 | 15.48 | 15.50 | 15.41 | 900 |
Oct 11, 2023 | 15.70 | 15.79 | 15.63 | 15.76 | 15.66 | 8,600 |
Oct 10, 2023 | 15.69 | 15.69 | 15.57 | 15.58 | 15.49 | 8,700 |
Oct 9, 2023 | 15.05 | 15.39 | 15.05 | 15.35 | 15.26 | 2,500 |
Oct 6, 2023 | 15.23 | 15.23 | 15.23 | 15.23 | 15.14 | 300 |
Oct 5, 2023 | 15.08 | 15.21 | 15.08 | 15.19 | 15.10 | 2,100 |
Oct 4, 2023 | 15.05 | 15.10 | 14.94 | 15.10 | 15.01 | 3,500 |
Oct 3, 2023 | 15.14 | 15.14 | 14.99 | 15.00 | 14.91 | 1,900 |
Oct 2, 2023 | 15.62 | 15.62 | 15.31 | 15.36 | 15.27 | 1,200 |
Sep 29, 2023 | 15.74 | 15.90 | 15.71 | 15.71 | 15.61 | 1,700 |
Sep 28, 2023 | 15.49 | 15.64 | 15.49 | 15.62 | 15.52 | 18,000 |
Sep 27, 2023 | 15.61 | 15.61 | 15.42 | 15.45 | 15.36 | 1,700 |
Sep 26, 2023 | 15.76 | 15.76 | 15.56 | 15.56 | 15.47 | 2,100 |
Sep 25, 2023 | 15.82 | 15.90 | 15.80 | 15.89 | 15.79 | 5,100 |
Sep 22, 2023 | 16.16 | 16.18 | 16.04 | 16.04 | 15.94 | 1,200 |
Sep 21, 2023 | 16.59 | 16.59 | 16.12 | 16.12 | 16.02 | 500 |
Sep 20, 2023 | 16.83 | 16.89 | 16.68 | 16.68 | 16.58 | 1,900 |
Sep 19, 2023 | 16.71 | 16.80 | 16.64 | 16.65 | 16.55 | 3,600 |
Sep 18, 2023 | 16.76 | 16.76 | 16.71 | 16.71 | 16.61 | 300 |
Sep 15, 2023 | 16.91 | 16.91 | 16.83 | 16.83 | 16.73 | 1,200 |
Sep 14, 2023 | 16.79 | 16.94 | 16.79 | 16.94 | 16.84 | 1,200 |
Sep 13, 2023 | 16.67 | 16.67 | 16.63 | 16.63 | 16.53 | 300 |
Sep 12, 2023 | 16.76 | 16.79 | 16.76 | 16.79 | 16.69 | 4,900 |
Sep 11, 2023 | 16.84 | 16.85 | 16.79 | 16.79 | 16.69 | 3,600 |
Sep 8, 2023 | 16.92 | 16.92 | 16.79 | 16.79 | 16.69 | 5,600 |
Sep 7, 2023 | 16.71 | 16.87 | 16.71 | 16.87 | 16.77 | 2,000 |
Sep 6, 2023 | 16.79 | 16.87 | 16.77 | 16.81 | 16.71 | 4,600 |
Sep 5, 2023 | 16.93 | 16.94 | 16.84 | 16.84 | 16.74 | 7,000 |
Sep 1, 2023 | 17.00 | 17.00 | 16.90 | 16.96 | 16.86 | 3,100 |
Aug 31, 2023 | 17.08 | 17.08 | 16.97 | 16.99 | 16.89 | 1,300 |
Aug 30, 2023 | 17.11 | 17.12 | 17.02 | 17.06 | 16.96 | 1,000 |
Aug 29, 2023 | 16.78 | 17.01 | 16.75 | 17.01 | 16.91 | 3,400 |
Aug 28, 2023 | 16.65 | 16.77 | 16.65 | 16.75 | 16.65 | 4,700 |
Aug 25, 2023 | 16.57 | 16.61 | 16.57 | 16.61 | 16.51 | 2,100 |
Aug 24, 2023 | 16.78 | 16.78 | 16.56 | 16.56 | 16.46 | 800 |
Aug 23, 2023 | 16.49 | 16.67 | 16.49 | 16.64 | 16.54 | 3,200 |
Aug 22, 2023 | 16.25 | 16.42 | 16.25 | 16.36 | 16.26 | 3,400 |
Aug 21, 2023 | 16.32 | 16.32 | 16.24 | 16.26 | 16.16 | 1,300 |
Aug 18, 2023 | 16.33 | 16.37 | 16.33 | 16.37 | 16.27 | 1,500 |
Aug 17, 2023 | 16.50 | 16.50 | 16.34 | 16.34 | 16.24 | 1,700 |
Aug 16, 2023 | 16.51 | 16.56 | 16.36 | 16.36 | 16.26 | 2,600 |
Aug 15, 2023 | 16.58 | 16.63 | 16.52 | 16.55 | 16.45 | 3,300 |
Aug 14, 2023 | 16.74 | 16.75 | 16.74 | 16.74 | 16.64 | 2,400 |
Aug 11, 2023 | 16.80 | 16.88 | 16.80 | 16.85 | 16.75 | 3,200 |
Aug 10, 2023 | 17.11 | 17.11 | 16.94 | 16.94 | 16.84 | 1,600 |
Aug 9, 2023 | 17.08 | 17.16 | 16.98 | 16.98 | 16.88 | 1,400 |
Aug 8, 2023 | 17.02 | 17.04 | 16.88 | 17.04 | 16.94 | 1,600 |
Aug 7, 2023 | 17.06 | 17.12 | 17.06 | 17.12 | 17.02 | 1,200 |
Aug 4, 2023 | 17.02 | 17.14 | 16.92 | 16.92 | 16.82 | 28,800 |
Aug 3, 2023 | 17.02 | 17.02 | 17.02 | 17.02 | 16.92 | 300 |
Aug 2, 2023 | 17.15 | 17.20 | 17.12 | 17.18 | 17.08 | 8,100 |
Aug 1, 2023 | 17.26 | 17.36 | 17.26 | 17.32 | 17.21 | 3,900 |
Jul 31, 2023 | 17.42 | 17.56 | 17.42 | 17.48 | 17.37 | 1,600 |
Jul 28, 2023 | 17.50 | 17.50 | 17.46 | 17.46 | 17.35 | 900 |
Jul 27, 2023 | 17.76 | 17.76 | 17.36 | 17.36 | 17.25 | 6,400 |
Jul 26, 2023 | 17.47 | 17.66 | 17.47 | 17.66 | 17.55 | 5,400 |
Jul 25, 2023 | 17.53 | 17.58 | 17.51 | 17.52 | 17.41 | 5,100 |
Jul 24, 2023 | 17.57 | 17.60 | 17.53 | 17.59 | 17.48 | 3,100 |
Jul 21, 2023 | 17.47 | 17.52 | 17.47 | 17.52 | 17.41 | 3,400 |
Jul 20, 2023 | 17.50 | 17.50 | 17.31 | 17.41 | 17.30 | 2,900 |
Jul 19, 2023 | 17.45 | 17.60 | 17.45 | 17.57 | 17.46 | 5,400 |
Jul 18, 2023 | 17.40 | 17.40 | 17.19 | 17.31 | 17.20 | 2,300 |
Jul 17, 2023 | 17.49 | 17.49 | 17.41 | 17.43 | 17.32 | 3,400 |
Jul 14, 2023 | 17.50 | 17.53 | 17.46 | 17.50 | 17.39 | 3,200 |
Jul 13, 2023 | 17.36 | 17.52 | 17.34 | 17.52 | 17.41 | 14,800 |
Jul 12, 2023 | 17.29 | 17.36 | 17.29 | 17.29 | 17.18 | 7,200 |
Jul 11, 2023 | 16.90 | 17.15 | 16.90 | 17.12 | 17.02 | 7,300 |
Jul 10, 2023 | 16.78 | 16.87 | 16.78 | 16.87 | 16.77 | 1,700 |
Jul 7, 2023 | 16.79 | 16.95 | 16.74 | 16.86 | 16.76 | 3,100 |
Jul 6, 2023 | 16.71 | 16.88 | 16.71 | 16.88 | 16.78 | 3,200 |
Jul 5, 2023 | 16.99 | 17.10 | 16.99 | 17.08 | 16.98 | 2,000 |
Jul 3, 2023 | 16.74 | 17.00 | 16.74 | 16.94 | 16.84 | 2,300 |
Jun 30, 2023 | 16.71 | 16.85 | 16.66 | 16.81 | 16.71 | 7,000 |
Jun 29, 2023 | 16.51 | 16.62 | 16.51 | 16.62 | 16.52 | 4,000 |
Jun 28, 2023 | 16.58 | 16.58 | 16.47 | 16.53 | 16.43 | 2,100 |
Jun 27, 2023 | 16.33 | 16.55 | 16.33 | 16.55 | 16.45 | 1,600 |
Jun 26, 2023 | 0.21 Dividend | |||||
Jun 26, 2023 | 16.09 | 16.32 | 16.09 | 16.31 | 16.21 | 1,100 |
Jun 23, 2023 | 16.37 | 16.37 | 16.27 | 16.27 | 15.96 | 2,400 |
Jun 22, 2023 | 16.68 | 16.68 | 16.54 | 16.54 | 16.23 | 1,100 |
Jun 21, 2023 | 16.74 | 16.80 | 16.74 | 16.78 | 16.46 | 1,900 |
Jun 20, 2023 | 16.98 | 16.98 | 16.78 | 16.84 | 16.52 | 8,700 |
Jun 16, 2023 | 17.21 | 17.21 | 17.10 | 17.10 | 16.78 | 1,800 |
Jun 15, 2023 | 16.99 | 17.14 | 16.99 | 17.14 | 16.82 | 3,900 |
Jun 14, 2023 | 17.03 | 17.08 | 16.92 | 17.02 | 16.70 | 4,700 |
Jun 13, 2023 | 16.83 | 16.91 | 16.83 | 16.88 | 16.56 | 4,400 |
Jun 12, 2023 | 16.74 | 16.83 | 16.74 | 16.83 | 16.51 | 6,400 |
Jun 9, 2023 | 16.87 | 16.87 | 16.74 | 16.79 | 16.47 | 9,800 |
Jun 8, 2023 | 16.81 | 16.85 | 16.81 | 16.85 | 16.53 | 1,100 |
Jun 7, 2023 | 16.86 | 16.95 | 16.86 | 16.95 | 16.63 | 2,300 |
Jun 6, 2023 | 16.72 | 16.94 | 16.72 | 16.91 | 16.59 | 6,400 |
Jun 5, 2023 | 16.82 | 16.82 | 16.72 | 16.72 | 16.40 | 9,000 |
Jun 2, 2023 | 16.68 | 16.92 | 16.68 | 16.86 | 16.54 | 3,300 |
Jun 1, 2023 | 16.45 | 16.57 | 16.45 | 16.48 | 16.17 | 4,800 |
May 31, 2023 | 16.26 | 16.45 | 16.26 | 16.45 | 16.14 | 1,700 |
May 30, 2023 | 16.36 | 16.37 | 16.36 | 16.36 | 16.05 | 1,600 |
May 26, 2023 | 16.11 | 16.32 | 16.11 | 16.28 | 15.97 | 4,500 |
May 25, 2023 | 16.12 | 16.16 | 16.03 | 16.06 | 15.76 | 7,200 |
May 24, 2023 | 16.16 | 16.17 | 16.12 | 16.12 | 15.82 | 1,300 |
May 23, 2023 | 16.57 | 16.69 | 16.46 | 16.46 | 16.15 | 2,800 |
May 22, 2023 | 16.60 | 16.70 | 16.60 | 16.66 | 16.34 | 3,500 |
May 19, 2023 | 16.61 | 16.61 | 16.52 | 16.52 | 16.21 | 900 |
May 18, 2023 | 16.54 | 16.57 | 16.46 | 16.56 | 16.25 | 1,300 |
May 17, 2023 | 16.59 | 16.72 | 16.54 | 16.69 | 16.37 | 2,500 |
May 16, 2023 | 16.81 | 16.81 | 16.52 | 16.55 | 16.24 | 5,700 |
May 15, 2023 | 16.87 | 16.96 | 16.87 | 16.89 | 16.57 | 3,500 |
May 12, 2023 | 16.78 | 16.84 | 16.78 | 16.84 | 16.52 | 1,800 |
May 11, 2023 | 16.90 | 16.91 | 16.89 | 16.91 | 16.59 | 1,700 |
May 10, 2023 | 16.98 | 17.09 | 16.98 | 17.09 | 16.77 | 1,000 |
May 9, 2023 | 17.00 | 17.07 | 17.00 | 17.06 | 16.74 | 1,200 |
May 8, 2023 | 17.24 | 17.24 | 17.15 | 17.15 | 16.83 | 1,300 |
May 5, 2023 | 17.20 | 17.26 | 17.12 | 17.26 | 16.93 | 2,200 |
May 4, 2023 | 17.04 | 17.04 | 17.01 | 17.01 | 16.69 | 900 |
May 3, 2023 | 16.89 | 17.02 | 16.83 | 16.86 | 16.54 | 5,500 |
May 2, 2023 | 16.80 | 16.88 | 16.80 | 16.88 | 16.56 | 1,500 |
May 1, 2023 | 17.24 | 17.24 | 17.13 | 17.21 | 16.88 | 2,600 |
Apr 28, 2023 | 17.04 | 17.27 | 17.04 | 17.26 | 16.93 | 3,300 |
Apr 27, 2023 | 16.97 | 17.14 | 16.92 | 17.14 | 16.82 | 1,500 |
Apr 26, 2023 | 16.95 | 16.99 | 16.82 | 16.82 | 16.50 | 2,300 |
Related Tickers
CQQQ Invesco China Technology ETF
33.96
+3.63%
CNXT VanEck ChiNext ETF
23.21
+3.48%
QLD ProShares Ultra QQQ
81.57
+2.78%
EZA iShares MSCI South Africa ETF
40.11
+2.79%
FCOM Fidelity MSCI Communication Services Index ETF
48.51
+2.34%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.31
+2.55%
IYW iShares U.S. Technology ETF
130.97
+2.16%
KGRN KraneShares MSCI China Clean Technology ETF
20.07
+2.37%
IGM iShares Expanded Tech Sector ETF
83.48
+2.15%
FBZ First Trust Brazil AlphaDEX Fund
11.47
+2.32%
TUR iShares MSCI Turkey ETF
39.63
+2.25%
SMH VanEck Semiconductor ETF
216.25
+1.91%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.14
+2.17%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
VGT Vanguard Information Technology Index Fund ETF Shares
504.97
+1.92%
IVW iShares S&P 500 Growth ETF
82.49
+1.88%
PSCT Invesco S&P SmallCap Information Technology ETF
44.56
+2.00%
IWY iShares Russell Top 200 Growth ETF
190.36
+1.88%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
TMFC Motley Fool 100 Index ETF
48.44
+1.98%
ONEQ Fidelity Nasdaq Composite Index ETF
62.64
+1.87%
IETC iShares U.S. Tech Independence Focused ETF
68.21
+1.96%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.45
+1.82%
FTEC Fidelity MSCI Information Technology Index ETF
150.00
+1.72%
IUSG iShares Core S&P U.S. Growth ETF
114.30
+1.76%
IWF iShares Russell 1000 Growth ETF
327.88
+1.81%
MGK Vanguard Mega Cap Growth Index Fund
277.72
+1.80%
SCHG Schwab U.S. Large-Cap Growth ETF
90.43
+1.78%
NULG Nuveen ESG Large-Cap Growth ETF
74.00
+1.87%
VUG Vanguard Growth Index Fund ETF Shares
335.02
+1.77%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.33
+1.72%
SOXX iShares Semiconductor ETF
215.55
+1.48%
IXN iShares Global Tech ETF
72.04
+1.82%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.90
+1.84%
ITB iShares U.S. Home Construction ETF
106.26
+1.77%
ILCG iShares Morningstar Growth ETF
73.53
+1.76%
PSI Invesco Semiconductors ETF
54.26
+1.54%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.42
+1.72%
CIBR First Trust NASDAQ Cybersecurity ETF
55.05
+1.61%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.98
+1.71%
XLK Technology Select Sector SPDR Fund
200.54
+1.49%
DXJ WisdomTree Japan Hedged Equity Fund
107.38
+1.65%
FTXL First Trust Nasdaq Semiconductor ETF
86.70
+1.50%
XSD SPDR S&P Semiconductor ETF
224.25
+1.64%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.20
+1.68%
IOO iShares Global 100 ETF
88.57
+1.69%
FLLA Franklin FTSE Latin America ETF
22.86
+1.66%
XHB SPDR S&P Homebuilders ETF
104.07
+1.56%
DSI iShares MSCI KLD 400 Social ETF
97.85
+1.64%
CNYA iShares MSCI China A ETF
26.39
+1.62%
LIT Global X Lithium & Battery Tech ETF
42.84
+1.51%
XLG Invesco S&P 500 Top 50 ETF
41.14
+1.51%
FXL First Trust Technology AlphaDEX Fund
129.59
+1.60%
FLJH Franklin FTSE Japan Hedged ETF
30.92
+1.59%
QTUM Defiance Quantum ETF
58.23
+1.52%
QQQ Invesco QQQ Trust
430.28
+1.37%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.64
+1.49%
CNRG SPDR Kensho Clean Power ETF
58.80
+1.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.59
+1.40%
FLN First Trust Latin America AlphaDEX Fund
19.66
+1.45%
OEF iShares S&P 100 ETF
241.64
+1.38%
HEDJ WisdomTree Europe Hedged Equity Fund
47.80
+1.40%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.18
+1.35%
SPHQ Invesco S&P 500 Quality ETF
59.29
+1.26%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.78
+1.31%
BLOK Amplify Transformational Data Sharing ETF
32.69
+1.16%
CEFS Saba Closed-End Funds ETF
19.90
+1.27%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.15
+1.26%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.20
+1.25%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.35
+1.24%
MGC Vanguard Mega Cap Index Fund
182.01
+1.15%
SPHB Invesco S&P 500 High Beta ETF
83.32
+1.09%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.49
+1.25%
IWL iShares Russell Top 200 ETF
123.84
+1.18%
REZ iShares Residential and Multisector Real Estate ETF
71.01
+1.18%
SUSA iShares MSCI USA ESG Select ETF
105.58
+1.12%
BLCN Siren Nasdaq NexGen Economy ETF
25.69
+1.14%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.63
+1.11%
SPMO Invesco S&P 500 Momentum ETF
76.88
+1.01%
RZV Invesco S&P SmallCap 600 Pure Value ETF
101.10
+1.12%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.63
+1.11%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.40
+1.10%
RTH VanEck Retail ETF
200.76
+1.09%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.29
+1.04%
ESGU iShares ESG Aware MSCI USA ETF
111.62
+0.99%
EWT iShares MSCI Taiwan ETF
47.00
+0.99%
FLTW Franklin FTSE Taiwan ETF
42.15
+1.08%
NURE Nuveen Short-Term REIT ETF
29.91
+1.08%
IVV iShares Core S&P 500 ETF
510.80
+0.98%
VV Vanguard Large Cap Index Fund
233.35
+1.00%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
37.91
+0.93%
VOO Vanguard S&P 500 ETF
467.17
+0.99%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.39
+1.05%
XSMO Invesco S&P SmallCap Momentum ETF
58.62
+1.05%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.75
+0.97%
SPLG SPDR Portfolio S&P 500 ETF
59.79
+0.95%
IWB iShares Russell 1000 ETF
279.45
+0.96%
QGRO American Century U.S. Quality Growth ETF
81.10
+1.03%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.92
+1.03%
ICF iShares Cohen & Steers REIT ETF
54.13
+0.94%