NYSEArca - Delayed Quote • USD
Bondbloxx Bloomberg Six Month Target Duration US Treasury ETF (XHLF)
At close: April 24 at 3:59 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 24, 2024 | 50.23 | 50.23 | 50.22 | 50.22 | 50.22 | 126,800 |
Apr 23, 2024 | 50.21 | 50.22 | 50.21 | 50.21 | 50.21 | 196,000 |
Apr 22, 2024 | 50.21 | 50.21 | 50.20 | 50.21 | 50.21 | 137,600 |
Apr 19, 2024 | 50.19 | 50.20 | 50.19 | 50.19 | 50.19 | 95,500 |
Apr 18, 2024 | 50.20 | 50.20 | 50.18 | 50.18 | 50.18 | 386,700 |
Apr 17, 2024 | 50.18 | 50.18 | 50.17 | 50.17 | 50.17 | 93,100 |
Apr 16, 2024 | 50.17 | 50.17 | 50.16 | 50.17 | 50.17 | 103,400 |
Apr 15, 2024 | 50.15 | 50.17 | 50.15 | 50.15 | 50.15 | 92,600 |
Apr 12, 2024 | 50.17 | 50.17 | 50.15 | 50.15 | 50.15 | 62,900 |
Apr 11, 2024 | 50.14 | 50.16 | 50.14 | 50.15 | 50.15 | 150,700 |
Apr 10, 2024 | 50.13 | 50.13 | 50.12 | 50.13 | 50.13 | 877,500 |
Apr 9, 2024 | 50.15 | 50.15 | 50.13 | 50.13 | 50.13 | 191,500 |
Apr 8, 2024 | 50.12 | 50.14 | 50.12 | 50.14 | 50.14 | 83,300 |
Apr 5, 2024 | 50.12 | 50.13 | 50.12 | 50.12 | 50.12 | 150,100 |
Apr 4, 2024 | 50.12 | 50.13 | 50.12 | 50.12 | 50.12 | 138,300 |
Apr 3, 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 50.11 | 123,800 |
Apr 2, 2024 | 50.08 | 50.10 | 50.08 | 50.10 | 50.10 | 71,400 |
Apr 1, 2024 | 0.22 Dividend | |||||
Apr 1, 2024 | 50.14 | 50.14 | 50.08 | 50.08 | 50.08 | 101,100 |
Mar 28, 2024 | 50.30 | 50.31 | 50.29 | 50.31 | 50.09 | 135,500 |
Mar 27, 2024 | 50.29 | 50.30 | 50.29 | 50.30 | 50.08 | 202,300 |
Mar 26, 2024 | 50.26 | 50.28 | 50.26 | 50.28 | 50.06 | 107,500 |
Mar 25, 2024 | 50.27 | 50.27 | 50.26 | 50.27 | 50.05 | 182,500 |
Mar 22, 2024 | 50.25 | 50.27 | 50.25 | 50.26 | 50.04 | 578,100 |
Mar 21, 2024 | 50.26 | 50.26 | 50.24 | 50.26 | 50.04 | 96,500 |
Mar 20, 2024 | 50.22 | 50.23 | 50.21 | 50.22 | 50.00 | 277,700 |
Mar 19, 2024 | 50.22 | 50.22 | 50.20 | 50.21 | 49.99 | 159,100 |
Mar 18, 2024 | 50.21 | 50.21 | 50.20 | 50.20 | 49.98 | 128,800 |
Mar 15, 2024 | 50.19 | 50.20 | 50.19 | 50.19 | 49.97 | 85,800 |
Mar 14, 2024 | 50.20 | 50.20 | 50.19 | 50.20 | 49.98 | 286,400 |
Mar 13, 2024 | 50.18 | 50.19 | 50.17 | 50.17 | 49.95 | 70,000 |
Mar 12, 2024 | 50.18 | 50.18 | 50.17 | 50.17 | 49.95 | 92,400 |
Mar 11, 2024 | 50.16 | 50.18 | 50.16 | 50.16 | 49.94 | 121,800 |
Mar 8, 2024 | 50.18 | 50.18 | 50.16 | 50.17 | 49.95 | 138,300 |
Mar 7, 2024 | 50.16 | 50.16 | 50.15 | 50.15 | 49.93 | 106,300 |
Mar 6, 2024 | 50.14 | 50.15 | 50.13 | 50.13 | 49.91 | 261,700 |
Mar 5, 2024 | 50.12 | 50.14 | 50.12 | 50.13 | 49.91 | 646,000 |
Mar 4, 2024 | 50.13 | 50.13 | 50.11 | 50.11 | 49.89 | 331,900 |
Mar 1, 2024 | 0.20 Dividend | |||||
Mar 1, 2024 | 50.12 | 50.13 | 50.11 | 50.13 | 49.91 | 338,800 |
Feb 29, 2024 | 50.30 | 50.32 | 50.30 | 50.32 | 49.90 | 117,100 |
Feb 28, 2024 | 50.29 | 50.29 | 50.28 | 50.28 | 49.86 | 87,900 |
Feb 27, 2024 | 50.28 | 50.29 | 50.27 | 50.27 | 49.85 | 185,400 |
Feb 26, 2024 | 50.28 | 50.28 | 50.26 | 50.26 | 49.84 | 86,100 |
Feb 23, 2024 | 50.26 | 50.27 | 50.26 | 50.26 | 49.84 | 69,200 |
Feb 22, 2024 | 50.27 | 50.27 | 50.26 | 50.26 | 49.85 | 170,100 |
Feb 21, 2024 | 50.25 | 50.25 | 50.24 | 50.25 | 49.83 | 151,100 |
Feb 20, 2024 | 50.23 | 50.25 | 50.23 | 50.25 | 49.83 | 126,000 |
Feb 16, 2024 | 50.22 | 50.24 | 50.22 | 50.24 | 49.82 | 77,400 |
Feb 15, 2024 | 50.22 | 50.24 | 50.22 | 50.24 | 49.82 | 87,800 |
Feb 14, 2024 | 50.19 | 50.20 | 50.19 | 50.20 | 49.78 | 225,700 |
Feb 13, 2024 | 50.18 | 50.20 | 50.18 | 50.19 | 49.77 | 88,200 |
Feb 12, 2024 | 50.20 | 50.21 | 50.19 | 50.20 | 49.78 | 107,500 |
Feb 9, 2024 | 50.21 | 50.21 | 50.19 | 50.19 | 49.77 | 517,600 |
Feb 8, 2024 | 50.20 | 50.20 | 50.19 | 50.20 | 49.78 | 162,500 |
Feb 7, 2024 | 50.17 | 50.20 | 50.17 | 50.17 | 49.75 | 64,200 |
Feb 6, 2024 | 50.17 | 50.18 | 50.16 | 50.17 | 49.75 | 198,700 |
Feb 5, 2024 | 50.15 | 50.16 | 50.15 | 50.16 | 49.74 | 143,800 |
Feb 2, 2024 | 50.16 | 50.16 | 50.15 | 50.15 | 49.73 | 225,200 |
Feb 1, 2024 | 0.23 Dividend | |||||
Feb 1, 2024 | 50.18 | 50.18 | 50.17 | 50.18 | 49.76 | 175,000 |
Jan 31, 2024 | 50.37 | 50.39 | 50.36 | 50.37 | 49.72 | 152,700 |
Jan 30, 2024 | 50.36 | 50.37 | 50.35 | 50.35 | 49.70 | 80,600 |
Jan 29, 2024 | 50.35 | 50.36 | 50.35 | 50.35 | 49.70 | 139,600 |
Jan 26, 2024 | 50.34 | 50.35 | 50.34 | 50.34 | 49.69 | 1,825,500 |
Jan 25, 2024 | 50.34 | 50.35 | 50.33 | 50.34 | 49.69 | 59,400 |
Jan 24, 2024 | 50.32 | 50.32 | 50.31 | 50.31 | 49.66 | 929,300 |
Jan 23, 2024 | 50.30 | 50.32 | 50.30 | 50.31 | 49.66 | 220,200 |
Jan 22, 2024 | 50.31 | 50.31 | 50.30 | 50.30 | 49.65 | 100,700 |
Jan 19, 2024 | 50.31 | 50.31 | 50.29 | 50.29 | 49.64 | 123,500 |
Jan 18, 2024 | 50.30 | 50.31 | 50.28 | 50.30 | 49.65 | 1,560,700 |
Jan 17, 2024 | 50.28 | 50.28 | 50.27 | 50.27 | 49.62 | 206,300 |
Jan 16, 2024 | 50.33 | 50.33 | 50.28 | 50.29 | 49.64 | 796,600 |
Jan 12, 2024 | 50.29 | 50.29 | 50.28 | 50.28 | 49.63 | 83,900 |
Jan 11, 2024 | 50.26 | 50.27 | 50.25 | 50.27 | 49.62 | 349,200 |
Jan 10, 2024 | 50.22 | 50.23 | 50.22 | 50.22 | 49.58 | 208,300 |
Jan 9, 2024 | 50.22 | 50.23 | 50.21 | 50.21 | 49.57 | 105,000 |
Jan 8, 2024 | 50.20 | 50.22 | 50.20 | 50.22 | 49.58 | 91,600 |
Jan 5, 2024 | 50.21 | 50.22 | 50.20 | 50.20 | 49.56 | 99,500 |
Jan 4, 2024 | 50.21 | 50.21 | 50.20 | 50.21 | 49.57 | 70,300 |
Jan 3, 2024 | 50.20 | 50.20 | 50.19 | 50.19 | 49.55 | 893,900 |
Jan 2, 2024 | 50.19 | 50.19 | 50.17 | 50.19 | 49.55 | 114,500 |
Dec 29, 2023 | 50.18 | 50.20 | 50.17 | 50.20 | 49.56 | 282,300 |
Dec 28, 2023 | 0.23 Dividend | |||||
Dec 28, 2023 | 50.18 | 50.18 | 50.09 | 50.17 | 49.53 | 230,300 |
Dec 27, 2023 | 50.36 | 50.38 | 50.36 | 50.38 | 49.51 | 231,100 |
Dec 26, 2023 | 50.36 | 50.37 | 50.35 | 50.37 | 49.50 | 59,800 |
Dec 22, 2023 | 50.36 | 50.36 | 50.35 | 50.36 | 49.49 | 119,500 |
Dec 21, 2023 | 50.34 | 50.36 | 50.34 | 50.34 | 49.47 | 996,800 |
Dec 20, 2023 | 50.32 | 50.32 | 50.27 | 50.31 | 49.44 | 102,200 |
Dec 19, 2023 | 50.29 | 50.30 | 50.29 | 50.30 | 49.43 | 1,382,000 |
Dec 18, 2023 | 50.29 | 50.29 | 50.28 | 50.29 | 49.42 | 287,900 |
Dec 15, 2023 | 50.28 | 50.29 | 50.28 | 50.29 | 49.42 | 127,800 |
Dec 14, 2023 | 50.27 | 50.29 | 50.27 | 50.29 | 49.42 | 166,400 |
Dec 13, 2023 | 50.24 | 50.26 | 50.23 | 50.26 | 49.39 | 159,900 |
Dec 12, 2023 | 50.21 | 50.23 | 50.21 | 50.23 | 49.36 | 331,900 |
Dec 11, 2023 | 50.21 | 50.25 | 50.21 | 50.21 | 49.34 | 69,100 |
Dec 8, 2023 | 50.22 | 50.25 | 50.20 | 50.20 | 49.33 | 93,800 |
Dec 7, 2023 | 50.22 | 50.22 | 50.21 | 50.21 | 49.34 | 104,000 |
Dec 6, 2023 | 50.18 | 50.20 | 50.18 | 50.20 | 49.33 | 101,100 |
Dec 5, 2023 | 50.19 | 50.19 | 50.17 | 50.18 | 49.31 | 2,550,300 |
Dec 4, 2023 | 50.18 | 50.18 | 50.17 | 50.17 | 49.30 | 158,200 |
Dec 1, 2023 | 0.21 Dividend | |||||
Dec 1, 2023 | 50.17 | 50.18 | 50.16 | 50.18 | 49.31 | 232,200 |
Nov 30, 2023 | 50.37 | 50.37 | 50.36 | 50.37 | 49.29 | 512,800 |
Nov 29, 2023 | 50.33 | 50.35 | 50.33 | 50.35 | 49.27 | 156,800 |
Nov 28, 2023 | 50.32 | 50.33 | 50.31 | 50.33 | 49.25 | 158,900 |
Nov 27, 2023 | 50.32 | 50.32 | 50.30 | 50.31 | 49.23 | 69,700 |
Nov 24, 2023 | 50.30 | 50.31 | 50.30 | 50.31 | 49.22 | 24,600 |
Nov 22, 2023 | 50.30 | 50.30 | 50.29 | 50.30 | 49.22 | 58,000 |
Nov 21, 2023 | 50.28 | 50.29 | 50.27 | 50.28 | 49.20 | 121,200 |
Nov 20, 2023 | 50.24 | 50.26 | 50.24 | 50.26 | 49.18 | 99,200 |
Nov 17, 2023 | 50.26 | 50.26 | 50.25 | 50.25 | 49.17 | 52,500 |
Nov 16, 2023 | 50.25 | 50.25 | 50.24 | 50.24 | 49.16 | 161,200 |
Nov 15, 2023 | 50.21 | 50.22 | 50.21 | 50.22 | 49.14 | 65,400 |
Nov 14, 2023 | 50.21 | 50.22 | 50.21 | 50.21 | 49.13 | 362,700 |
Nov 13, 2023 | 50.18 | 50.19 | 50.18 | 50.19 | 49.11 | 152,700 |
Nov 10, 2023 | 50.18 | 50.19 | 50.18 | 50.19 | 49.11 | 286,600 |
Nov 9, 2023 | 50.18 | 50.21 | 50.17 | 50.18 | 49.10 | 89,100 |
Nov 8, 2023 | 50.15 | 50.16 | 50.15 | 50.16 | 49.08 | 437,600 |
Nov 7, 2023 | 50.16 | 50.16 | 50.14 | 50.14 | 49.06 | 174,900 |
Nov 6, 2023 | 50.14 | 50.15 | 50.14 | 50.14 | 49.06 | 185,300 |
Nov 3, 2023 | 50.15 | 50.15 | 50.13 | 50.14 | 49.06 | 98,400 |
Nov 2, 2023 | 50.11 | 50.13 | 50.11 | 50.13 | 49.05 | 85,000 |
Nov 1, 2023 | 0.22 Dividend | |||||
Nov 1, 2023 | 50.10 | 50.11 | 50.09 | 50.11 | 49.03 | 248,000 |
Oct 31, 2023 | 50.31 | 50.31 | 50.30 | 50.31 | 49.01 | 110,000 |
Oct 30, 2023 | 50.29 | 50.30 | 50.29 | 50.29 | 49.00 | 84,800 |
Oct 27, 2023 | 50.30 | 50.30 | 50.29 | 50.29 | 49.00 | 88,200 |
Oct 26, 2023 | 50.29 | 50.29 | 50.28 | 50.28 | 48.98 | 105,000 |
Oct 25, 2023 | 50.25 | 50.27 | 50.25 | 50.26 | 48.97 | 147,600 |
Oct 24, 2023 | 50.24 | 50.26 | 50.24 | 50.26 | 48.96 | 83,400 |
Oct 23, 2023 | 50.26 | 50.26 | 50.24 | 50.25 | 48.95 | 90,900 |
Oct 20, 2023 | 50.25 | 50.25 | 50.23 | 50.25 | 48.95 | 78,900 |
Oct 19, 2023 | 50.23 | 50.23 | 50.22 | 50.22 | 48.93 | 53,100 |
Oct 18, 2023 | 50.19 | 50.21 | 50.19 | 50.21 | 48.91 | 124,100 |
Oct 17, 2023 | 50.20 | 50.20 | 50.19 | 50.20 | 48.90 | 54,100 |
Oct 16, 2023 | 50.19 | 50.20 | 50.19 | 50.20 | 48.90 | 90,000 |
Oct 13, 2023 | 50.17 | 50.19 | 50.17 | 50.19 | 48.89 | 208,700 |
Oct 12, 2023 | 50.16 | 50.18 | 50.16 | 50.17 | 48.87 | 45,400 |
Oct 11, 2023 | 50.17 | 50.17 | 50.16 | 50.17 | 48.87 | 97,700 |
Oct 10, 2023 | 50.14 | 50.16 | 50.14 | 50.15 | 48.86 | 87,500 |
Oct 9, 2023 | 50.16 | 50.16 | 50.14 | 50.14 | 48.85 | 85,600 |
Oct 6, 2023 | 50.12 | 50.14 | 50.12 | 50.13 | 48.84 | 70,200 |
Oct 5, 2023 | 50.12 | 50.14 | 50.12 | 50.13 | 48.84 | 99,500 |
Oct 4, 2023 | 50.09 | 50.11 | 50.09 | 50.11 | 48.82 | 405,300 |
Oct 3, 2023 | 50.10 | 50.10 | 50.08 | 50.08 | 48.79 | 1,543,300 |
Oct 2, 2023 | 0.19 Dividend | |||||
Oct 2, 2023 | 50.09 | 50.09 | 50.08 | 50.09 | 48.80 | 152,300 |
Sep 29, 2023 | 50.21 | 50.28 | 50.21 | 50.27 | 48.79 | 452,600 |
Sep 28, 2023 | 50.25 | 50.27 | 50.25 | 50.26 | 48.78 | 1,514,600 |
Sep 27, 2023 | 50.23 | 50.25 | 50.23 | 50.24 | 48.76 | 57,000 |
Sep 26, 2023 | 50.24 | 50.24 | 50.22 | 50.23 | 48.75 | 57,500 |
Sep 25, 2023 | 50.22 | 50.23 | 50.22 | 50.23 | 48.75 | 106,600 |
Sep 22, 2023 | 50.21 | 50.23 | 50.21 | 50.21 | 48.73 | 1,242,900 |
Sep 21, 2023 | 50.22 | 50.22 | 50.20 | 50.21 | 48.72 | 104,100 |
Sep 20, 2023 | 50.18 | 50.20 | 50.18 | 50.20 | 48.72 | 69,900 |
Sep 19, 2023 | 50.18 | 50.19 | 50.18 | 50.18 | 48.70 | 67,200 |
Sep 18, 2023 | 50.18 | 50.19 | 50.18 | 50.19 | 48.71 | 38,300 |
Sep 15, 2023 | 50.16 | 50.18 | 50.16 | 50.18 | 48.70 | 50,600 |
Sep 14, 2023 | 50.16 | 50.18 | 50.16 | 50.16 | 48.68 | 70,700 |
Sep 13, 2023 | 50.15 | 50.15 | 50.14 | 50.15 | 48.67 | 39,000 |
Sep 12, 2023 | 50.12 | 50.15 | 50.12 | 50.15 | 48.67 | 92,100 |
Sep 11, 2023 | 50.13 | 50.13 | 50.12 | 50.13 | 48.65 | 83,400 |
Sep 8, 2023 | 50.12 | 50.14 | 50.12 | 50.13 | 48.65 | 183,600 |
Sep 7, 2023 | 50.11 | 50.12 | 50.11 | 50.12 | 48.64 | 77,700 |
Sep 6, 2023 | 50.08 | 50.09 | 50.08 | 50.09 | 48.61 | 129,800 |
Sep 5, 2023 | 50.09 | 50.09 | 50.08 | 50.08 | 48.60 | 79,100 |
Sep 1, 2023 | 0.22 Dividend | |||||
Sep 1, 2023 | 50.10 | 50.10 | 50.09 | 50.09 | 48.61 | 79,100 |
Aug 31, 2023 | 50.30 | 50.30 | 50.29 | 50.29 | 48.60 | 59,900 |
Aug 30, 2023 | 50.26 | 50.27 | 50.26 | 50.27 | 48.58 | 84,200 |
Aug 29, 2023 | 50.25 | 50.27 | 50.25 | 50.26 | 48.57 | 40,900 |
Aug 28, 2023 | 50.25 | 50.25 | 50.24 | 50.24 | 48.55 | 24,900 |
Aug 25, 2023 | 50.24 | 50.25 | 50.24 | 50.24 | 48.55 | 42,700 |
Aug 24, 2023 | 50.25 | 50.25 | 50.23 | 50.24 | 48.54 | 60,000 |
Aug 23, 2023 | 50.23 | 50.23 | 50.22 | 50.22 | 48.53 | 78,900 |
Aug 22, 2023 | 50.20 | 50.22 | 50.20 | 50.21 | 48.52 | 43,000 |
Aug 21, 2023 | 50.20 | 50.21 | 50.20 | 50.21 | 48.52 | 70,700 |
Aug 18, 2023 | 50.21 | 50.21 | 50.20 | 50.21 | 48.52 | 93,600 |
Aug 17, 2023 | 50.19 | 50.20 | 50.19 | 50.20 | 48.51 | 232,700 |
Aug 16, 2023 | 50.17 | 50.18 | 50.17 | 50.17 | 48.49 | 62,600 |
Aug 15, 2023 | 50.16 | 50.17 | 50.16 | 50.17 | 48.48 | 89,300 |
Aug 14, 2023 | 50.16 | 50.17 | 50.15 | 50.17 | 48.48 | 101,900 |
Aug 11, 2023 | 50.16 | 50.16 | 50.15 | 50.16 | 48.47 | 56,900 |
Aug 10, 2023 | 50.14 | 50.16 | 50.14 | 50.16 | 48.47 | 54,300 |
Aug 9, 2023 | 50.13 | 50.13 | 50.12 | 50.13 | 48.44 | 70,200 |
Aug 8, 2023 | 50.12 | 50.13 | 50.12 | 50.13 | 48.44 | 44,500 |
Aug 7, 2023 | 50.10 | 50.12 | 50.10 | 50.12 | 48.43 | 62,700 |
Aug 4, 2023 | 50.09 | 50.11 | 50.09 | 50.11 | 48.42 | 93,000 |
Aug 3, 2023 | 50.08 | 50.10 | 50.08 | 50.10 | 48.41 | 83,600 |
Aug 2, 2023 | 50.07 | 50.08 | 50.06 | 50.08 | 48.39 | 654,600 |
Aug 1, 2023 | 0.21 Dividend | |||||
Aug 1, 2023 | 50.05 | 50.07 | 50.05 | 50.07 | 48.39 | 52,700 |
Jul 31, 2023 | 50.26 | 50.28 | 50.25 | 50.26 | 48.36 | 142,300 |
Jul 28, 2023 | 50.28 | 50.28 | 50.25 | 50.26 | 48.37 | 57,400 |
Jul 27, 2023 | 50.24 | 50.25 | 50.24 | 50.24 | 48.34 | 92,900 |
Jul 26, 2023 | 50.22 | 50.24 | 50.22 | 50.24 | 48.34 | 58,700 |
Jul 25, 2023 | 50.23 | 50.23 | 50.22 | 50.22 | 48.33 | 65,200 |
Jul 24, 2023 | 50.22 | 50.23 | 50.22 | 50.22 | 48.33 | 65,200 |
Jul 21, 2023 | 50.22 | 50.22 | 50.21 | 50.22 | 48.32 | 112,500 |
Jul 20, 2023 | 50.20 | 50.22 | 50.20 | 50.22 | 48.32 | 59,500 |
Jul 19, 2023 | 50.20 | 50.20 | 50.19 | 50.20 | 48.31 | 284,800 |
Jul 18, 2023 | 50.17 | 50.19 | 50.17 | 50.18 | 48.29 | 435,200 |
Jul 17, 2023 | 50.19 | 50.19 | 50.17 | 50.17 | 48.28 | 44,600 |
Jul 14, 2023 | 50.16 | 50.18 | 50.16 | 50.18 | 48.29 | 128,600 |
Jul 13, 2023 | 50.16 | 50.18 | 50.16 | 50.18 | 48.29 | 92,100 |
Jul 12, 2023 | 50.13 | 50.15 | 50.13 | 50.15 | 48.25 | 134,500 |
Jul 11, 2023 | 50.12 | 50.13 | 50.11 | 50.12 | 48.23 | 67,600 |
Jul 10, 2023 | 50.12 | 50.12 | 50.11 | 50.12 | 48.22 | 34,300 |
Jul 7, 2023 | 50.10 | 50.12 | 50.10 | 50.12 | 48.22 | 35,400 |
Jul 6, 2023 | 50.10 | 50.11 | 50.09 | 50.11 | 48.22 | 77,800 |
Jul 5, 2023 | 50.09 | 50.10 | 50.08 | 50.09 | 48.20 | 96,700 |
Jul 3, 2023 | 0.15 Dividend | |||||
Jul 3, 2023 | 50.08 | 50.10 | 50.07 | 50.08 | 48.19 | 87,200 |
Jun 30, 2023 | 50.21 | 50.23 | 50.21 | 50.22 | 48.19 | 49,000 |
Jun 29, 2023 | 50.20 | 50.21 | 50.19 | 50.21 | 48.17 | 93,000 |
Jun 28, 2023 | 50.21 | 50.21 | 50.19 | 50.19 | 48.15 | 1,179,100 |
Jun 27, 2023 | 50.18 | 50.20 | 50.18 | 50.19 | 48.16 | 54,800 |
Jun 26, 2023 | 50.22 | 50.22 | 50.18 | 50.19 | 48.16 | 67,000 |
Jun 23, 2023 | 50.18 | 50.20 | 50.18 | 50.19 | 48.16 | 42,400 |
Jun 22, 2023 | 50.18 | 50.20 | 50.18 | 50.19 | 48.15 | 43,600 |
Jun 21, 2023 | 50.19 | 50.19 | 50.16 | 50.18 | 48.14 | 70,100 |
Jun 20, 2023 | 50.16 | 50.18 | 50.16 | 50.17 | 48.13 | 46,800 |
Jun 16, 2023 | 50.15 | 50.17 | 50.15 | 50.17 | 48.13 | 41,800 |
Jun 15, 2023 | 50.17 | 50.17 | 50.15 | 50.16 | 48.12 | 67,900 |
Jun 14, 2023 | 50.15 | 50.15 | 50.12 | 50.13 | 48.09 | 48,000 |
Jun 13, 2023 | 50.12 | 50.14 | 50.12 | 50.13 | 48.09 | 99,800 |
Jun 12, 2023 | 50.10 | 50.16 | 50.10 | 50.12 | 48.08 | 114,800 |
Jun 9, 2023 | 50.11 | 50.12 | 50.11 | 50.11 | 48.08 | 92,400 |
Jun 8, 2023 | 50.11 | 50.13 | 50.11 | 50.11 | 48.08 | 82,600 |
Jun 7, 2023 | 50.10 | 50.10 | 50.07 | 50.09 | 48.06 | 247,900 |
Jun 6, 2023 | 50.09 | 50.09 | 50.07 | 50.08 | 48.04 | 10,070,000 |
Jun 5, 2023 | 50.05 | 50.08 | 50.05 | 50.08 | 48.04 | 21,200 |
Jun 2, 2023 | 50.06 | 50.07 | 50.05 | 50.06 | 48.03 | 82,800 |
Jun 1, 2023 | 0.22 Dividend | |||||
Jun 1, 2023 | 50.06 | 50.07 | 50.03 | 50.06 | 48.03 | 35,600 |
May 31, 2023 | 50.24 | 50.27 | 50.24 | 50.26 | 48.01 | 11,300 |
May 30, 2023 | 50.23 | 50.25 | 50.23 | 50.24 | 47.99 | 42,400 |
May 26, 2023 | 50.23 | 50.25 | 50.23 | 50.24 | 47.99 | 31,400 |
May 25, 2023 | 50.24 | 50.25 | 50.23 | 50.24 | 47.99 | 33,300 |
May 24, 2023 | 50.24 | 50.24 | 50.21 | 50.22 | 47.97 | 93,500 |
May 23, 2023 | 50.20 | 50.22 | 50.20 | 50.22 | 47.97 | 22,600 |
May 22, 2023 | 50.20 | 50.22 | 50.20 | 50.22 | 47.96 | 18,400 |
May 19, 2023 | 50.23 | 50.23 | 50.20 | 50.22 | 47.97 | 40,200 |
May 18, 2023 | 50.21 | 50.23 | 50.21 | 50.22 | 47.97 | 100,400 |
May 17, 2023 | 50.20 | 50.22 | 50.20 | 50.21 | 47.95 | 27,600 |
May 16, 2023 | 50.22 | 50.22 | 50.20 | 50.20 | 47.95 | 19,400 |
May 15, 2023 | 50.24 | 50.24 | 50.20 | 50.22 | 47.96 | 44,300 |
May 12, 2023 | 50.22 | 50.22 | 50.20 | 50.20 | 47.95 | 45,700 |
May 11, 2023 | 50.23 | 50.23 | 50.19 | 50.20 | 47.95 | 70,900 |
May 10, 2023 | 50.16 | 50.20 | 50.16 | 50.18 | 47.93 | 169,000 |
May 9, 2023 | 50.17 | 50.17 | 50.15 | 50.16 | 47.91 | 173,700 |
May 8, 2023 | 50.20 | 50.20 | 50.15 | 50.16 | 47.91 | 96,700 |
May 5, 2023 | 50.16 | 50.18 | 50.16 | 50.17 | 47.92 | 41,400 |
May 4, 2023 | 50.16 | 50.19 | 50.16 | 50.17 | 47.92 | 5,745,300 |
May 3, 2023 | 50.14 | 50.17 | 50.14 | 50.17 | 47.91 | 35,500 |
May 2, 2023 | 50.12 | 50.16 | 50.12 | 50.15 | 47.90 | 26,700 |
May 1, 2023 | 0.15 Dividend | |||||
May 1, 2023 | 50.15 | 50.15 | 49.94 | 50.13 | 47.88 | 70,800 |
Apr 28, 2023 | 50.29 | 50.29 | 50.27 | 50.27 | 47.88 | 43,800 |
Apr 27, 2023 | 50.28 | 50.28 | 50.27 | 50.27 | 47.88 | 40,800 |
Apr 26, 2023 | 50.26 | 50.28 | 50.26 | 50.26 | 47.87 | 90,400 |
Apr 25, 2023 | 50.24 | 50.28 | 50.24 | 50.27 | 47.88 | 30,900 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
QQQ Invesco QQQ Trust
426.51
+0.34%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Dynamic Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%