NasdaqGS - Delayed Quote • USD
Global X YieldCo & Renewable Energy Income ETF (YLCO)
At close: January 29 at 4:00 PM EST
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 | 9.55 | 9.57 | 9.54 | 9.57 | 9.57 | 3,932 |
Apr 25, 2024 | 9.45 | 9.51 | 9.39 | 9.48 | 9.48 | 12,340 |
Apr 24, 2024 | 9.48 | 9.54 | 9.48 | 9.50 | 9.50 | 20,487 |
Apr 23, 2024 | 9.50 | 9.63 | 9.50 | 9.61 | 9.61 | 6,192 |
Apr 22, 2024 | 9.37 | 9.46 | 9.35 | 9.46 | 9.46 | 7,151 |
Apr 19, 2024 | 9.37 | 9.41 | 9.36 | 9.38 | 9.38 | 2,709 |
Apr 18, 2024 | 9.39 | 9.45 | 9.33 | 9.39 | 9.39 | 14,837 |
Apr 17, 2024 | 9.35 | 9.44 | 9.32 | 9.39 | 9.39 | 26,632 |
Apr 16, 2024 | 9.31 | 9.35 | 9.31 | 9.34 | 9.34 | 4,836 |
Apr 15, 2024 | 9.54 | 9.54 | 9.36 | 9.41 | 9.41 | 18,614 |
Apr 12, 2024 | 9.61 | 9.72 | 9.57 | 9.58 | 9.58 | 6,327 |
Apr 11, 2024 | 9.76 | 9.76 | 9.64 | 9.71 | 9.71 | 9,042 |
Apr 10, 2024 | 9.66 | 9.69 | 9.66 | 9.66 | 9.66 | 4,288 |
Apr 9, 2024 | 9.83 | 9.95 | 9.83 | 9.93 | 9.93 | 10,300 |
Apr 8, 2024 | 9.67 | 9.80 | 9.67 | 9.75 | 9.75 | 20,046 |
Apr 5, 2024 | 9.62 | 9.67 | 9.62 | 9.64 | 9.64 | 7,592 |
Apr 4, 2024 | 9.78 | 9.85 | 9.70 | 9.73 | 9.73 | 8,506 |
Apr 3, 2024 | 9.59 | 9.69 | 9.59 | 9.69 | 9.69 | 5,161 |
Apr 2, 2024 | 9.70 | 9.72 | 9.66 | 9.71 | 9.71 | 14,746 |
Apr 1, 2024 | 9.78 | 9.83 | 9.73 | 9.80 | 9.80 | 16,463 |
Mar 28, 2024 | 9.84 | 9.85 | 9.80 | 9.85 | 9.85 | 17,027 |
Mar 27, 2024 | 9.68 | 9.85 | 9.68 | 9.84 | 9.84 | 5,561 |
Mar 26, 2024 | 9.72 | 9.75 | 9.68 | 9.70 | 9.70 | 10,808 |
Mar 25, 2024 | 9.74 | 9.79 | 9.70 | 9.74 | 9.74 | 10,740 |
Mar 22, 2024 | 9.75 | 9.83 | 9.75 | 9.76 | 9.76 | 6,908 |
Mar 21, 2024 | 9.81 | 9.81 | 9.75 | 9.75 | 9.75 | 2,776 |
Mar 20, 2024 | 9.59 | 9.83 | 9.59 | 9.80 | 9.80 | 16,662 |
Mar 19, 2024 | 9.56 | 9.70 | 9.56 | 9.61 | 9.61 | 19,314 |
Mar 18, 2024 | 9.65 | 9.69 | 9.60 | 9.60 | 9.60 | 65,166 |
Mar 15, 2024 | 9.70 | 9.70 | 9.62 | 9.65 | 9.65 | 5,232 |
Mar 14, 2024 | 9.80 | 9.84 | 9.67 | 9.74 | 9.74 | 4,909 |
Mar 13, 2024 | 9.78 | 9.78 | 9.67 | 9.68 | 9.68 | 6,349 |
Mar 12, 2024 | 9.89 | 9.92 | 9.77 | 9.79 | 9.79 | 14,462 |
Mar 11, 2024 | 9.98 | 10.02 | 9.97 | 9.99 | 9.99 | 14,316 |
Mar 8, 2024 | 10.02 | 10.10 | 10.00 | 10.02 | 10.02 | 6,180 |
Mar 7, 2024 | 9.95 | 10.03 | 9.95 | 10.02 | 10.02 | 8,226 |
Mar 6, 2024 | 9.95 | 9.97 | 9.90 | 9.96 | 9.96 | 4,103 |
Mar 5, 2024 | 9.75 | 9.81 | 9.71 | 9.76 | 9.76 | 15,473 |
Mar 4, 2024 | 9.75 | 9.75 | 9.67 | 9.74 | 9.74 | 5,503 |
Mar 1, 2024 | 9.69 | 9.87 | 9.69 | 9.78 | 9.78 | 34,380 |
Feb 29, 2024 | 9.76 | 9.76 | 9.69 | 9.75 | 9.75 | 23,265 |
Feb 28, 2024 | 9.58 | 9.70 | 9.57 | 9.62 | 9.62 | 8,804 |
Feb 27, 2024 | 9.75 | 9.79 | 9.68 | 9.76 | 9.76 | 9,374 |
Feb 26, 2024 | 9.70 | 9.72 | 9.64 | 9.67 | 9.67 | 25,252 |
Feb 23, 2024 | 9.79 | 9.80 | 9.72 | 9.75 | 9.75 | 12,235 |
Feb 22, 2024 | 9.94 | 9.94 | 9.84 | 9.84 | 9.84 | 5,051 |
Feb 21, 2024 | 9.93 | 9.98 | 9.92 | 9.93 | 9.93 | 18,097 |
Feb 20, 2024 | 9.93 | 9.98 | 9.93 | 9.93 | 9.93 | 23,442 |
Feb 16, 2024 | 9.91 | 10.03 | 9.91 | 9.94 | 9.94 | 44,592 |
Feb 15, 2024 | 9.93 | 10.04 | 9.93 | 10.02 | 10.02 | 6,386 |
Feb 14, 2024 | 9.83 | 9.91 | 9.83 | 9.89 | 9.89 | 2,964 |
Feb 13, 2024 | 9.87 | 9.90 | 9.73 | 9.77 | 9.77 | 10,262 |
Feb 12, 2024 | 9.93 | 10.10 | 9.93 | 10.06 | 10.06 | 4,744 |
Feb 9, 2024 | 9.95 | 9.99 | 9.89 | 9.95 | 9.95 | 5,364 |
Feb 8, 2024 | 10.06 | 10.06 | 9.95 | 9.97 | 9.97 | 4,939 |
Feb 7, 2024 | 10.04 | 10.11 | 10.04 | 10.06 | 10.06 | 11,126 |
Feb 6, 2024 | 9.90 | 10.04 | 9.88 | 10.02 | 10.02 | 9,424 |
Feb 5, 2024 | 9.99 | 10.01 | 9.89 | 9.91 | 9.91 | 16,328 |
Feb 2, 2024 | 10.17 | 10.17 | 10.07 | 10.12 | 10.12 | 10,278 |
Feb 1, 2024 | 10.22 | 10.39 | 10.22 | 10.35 | 10.35 | 5,500 |
Jan 31, 2024 | 10.28 | 10.40 | 10.20 | 10.21 | 10.21 | 7,079 |
Jan 30, 2024 | 10.20 | 10.27 | 10.18 | 10.22 | 10.22 | 15,916 |
Jan 29, 2024 | 10.19 | 10.31 | 10.19 | 10.30 | 10.30 | 11,158 |
Jan 26, 2024 | 10.33 | 10.33 | 10.20 | 10.20 | 10.20 | 9,901 |
Jan 25, 2024 | 10.22 | 10.32 | 10.21 | 10.28 | 10.28 | 18,421 |
Jan 24, 2024 | 10.40 | 10.40 | 10.20 | 10.23 | 10.23 | 4,289 |
Jan 23, 2024 | 10.15 | 10.23 | 10.15 | 10.21 | 10.21 | 18,842 |
Jan 22, 2024 | 10.14 | 10.29 | 10.12 | 10.15 | 10.15 | 20,004 |
Jan 19, 2024 | 10.12 | 10.24 | 10.10 | 10.22 | 10.22 | 30,157 |
Jan 18, 2024 | 10.19 | 10.19 | 10.14 | 10.19 | 10.19 | 5,246 |
Jan 17, 2024 | 10.23 | 10.25 | 10.19 | 10.25 | 10.25 | 52,569 |
Jan 16, 2024 | 10.64 | 10.64 | 10.43 | 10.47 | 10.47 | 10,334 |
Jan 12, 2024 | 10.86 | 10.91 | 10.82 | 10.83 | 10.83 | 4,834 |
Jan 11, 2024 | 10.92 | 10.99 | 10.78 | 10.88 | 10.88 | 30,247 |
Jan 10, 2024 | 10.94 | 11.03 | 10.92 | 11.03 | 11.03 | 39,596 |
Jan 9, 2024 | 10.97 | 10.99 | 10.92 | 10.95 | 10.95 | 12,022 |
Jan 8, 2024 | 10.97 | 11.04 | 10.94 | 11.02 | 11.02 | 13,990 |
Jan 5, 2024 | 10.94 | 11.09 | 10.90 | 10.93 | 10.93 | 5,507 |
Jan 4, 2024 | 10.89 | 10.99 | 10.89 | 10.96 | 10.96 | 9,744 |
Jan 3, 2024 | 11.00 | 11.00 | 10.90 | 10.97 | 10.97 | 7,170 |
Jan 2, 2024 | 11.07 | 11.17 | 11.07 | 11.07 | 11.07 | 8,897 |
Dec 29, 2023 | 11.28 | 11.37 | 11.28 | 11.28 | 11.28 | 16,759 |
Dec 28, 2023 | 0.08 Dividend | |||||
Dec 28, 2023 | 11.31 | 11.39 | 11.30 | 11.33 | 11.33 | 30,229 |
Dec 27, 2023 | 11.34 | 11.47 | 11.34 | 11.42 | 11.34 | 47,729 |
Dec 26, 2023 | 11.21 | 11.38 | 11.21 | 11.34 | 11.26 | 12,628 |
Dec 22, 2023 | 11.22 | 11.36 | 11.22 | 11.27 | 11.19 | 12,727 |
Dec 21, 2023 | 11.15 | 11.25 | 11.14 | 11.24 | 11.16 | 15,296 |
Dec 20, 2023 | 11.15 | 11.18 | 10.98 | 11.03 | 10.95 | 28,208 |
Dec 19, 2023 | 11.05 | 11.20 | 11.05 | 11.15 | 11.07 | 18,379 |
Dec 18, 2023 | 11.05 | 11.07 | 10.91 | 11.00 | 10.92 | 20,899 |
Dec 15, 2023 | 11.06 | 11.12 | 11.00 | 11.00 | 10.92 | 11,325 |
Dec 14, 2023 | 10.93 | 11.09 | 10.93 | 11.02 | 10.94 | 55,344 |
Dec 13, 2023 | 10.22 | 10.65 | 10.22 | 10.60 | 10.52 | 18,102 |
Dec 12, 2023 | 10.28 | 10.30 | 10.17 | 10.30 | 10.23 | 187,494 |
Dec 11, 2023 | 10.41 | 10.43 | 10.35 | 10.39 | 10.32 | 13,767 |
Dec 8, 2023 | 10.51 | 10.58 | 10.47 | 10.51 | 10.43 | 98,073 |
Dec 7, 2023 | 10.54 | 10.64 | 10.54 | 10.57 | 10.49 | 28,599 |
Dec 6, 2023 | 10.59 | 10.66 | 10.56 | 10.56 | 10.48 | 16,291 |
Dec 5, 2023 | 10.46 | 10.54 | 10.44 | 10.52 | 10.44 | 25,539 |
Dec 4, 2023 | 10.44 | 10.55 | 10.44 | 10.48 | 10.40 | 5,656 |
Dec 1, 2023 | 10.36 | 10.61 | 10.36 | 10.57 | 10.49 | 14,629 |
Nov 30, 2023 | 10.35 | 10.40 | 10.35 | 10.38 | 10.31 | 20,595 |
Nov 29, 2023 | 10.33 | 10.44 | 10.33 | 10.34 | 10.27 | 7,213 |
Nov 28, 2023 | 10.19 | 10.36 | 10.19 | 10.33 | 10.26 | 11,084 |
Nov 27, 2023 | 10.14 | 10.20 | 10.12 | 10.17 | 10.10 | 157,080 |
Nov 24, 2023 | 10.11 | 10.18 | 10.11 | 10.14 | 10.07 | 2,843 |
Nov 22, 2023 | 10.10 | 10.20 | 10.10 | 10.13 | 10.05 | 18,876 |
Nov 21, 2023 | 10.22 | 10.22 | 10.13 | 10.13 | 10.06 | 10,866 |
Nov 20, 2023 | 10.21 | 10.35 | 10.17 | 10.35 | 10.28 | 22,762 |
Nov 17, 2023 | 10.19 | 10.22 | 10.12 | 10.22 | 10.15 | 14,655 |
Nov 16, 2023 | 10.18 | 10.22 | 10.16 | 10.22 | 10.15 | 11,937 |
Nov 15, 2023 | 10.12 | 10.25 | 10.12 | 10.24 | 10.17 | 8,129 |
Nov 14, 2023 | 9.78 | 10.06 | 9.78 | 10.06 | 9.99 | 9,246 |
Nov 13, 2023 | 9.50 | 9.59 | 9.50 | 9.53 | 9.46 | 9,654 |
Nov 10, 2023 | 9.54 | 9.57 | 9.52 | 9.56 | 9.49 | 17,033 |
Nov 9, 2023 | 9.65 | 9.78 | 9.64 | 9.64 | 9.57 | 12,181 |
Nov 8, 2023 | 9.71 | 9.75 | 9.62 | 9.69 | 9.62 | 5,611 |
Nov 7, 2023 | 9.76 | 9.81 | 9.74 | 9.75 | 9.68 | 18,957 |
Nov 6, 2023 | 9.89 | 9.90 | 9.80 | 9.84 | 9.77 | 12,316 |
Nov 3, 2023 | 9.88 | 9.95 | 9.87 | 9.95 | 9.88 | 8,362 |
Nov 2, 2023 | 9.48 | 9.72 | 9.48 | 9.72 | 9.65 | 5,848 |
Nov 1, 2023 | 9.14 | 9.27 | 9.13 | 9.27 | 9.20 | 12,453 |
Oct 31, 2023 | 9.30 | 9.30 | 9.23 | 9.25 | 9.18 | 12,080 |
Oct 30, 2023 | 9.32 | 9.32 | 9.21 | 9.25 | 9.18 | 7,069 |
Oct 27, 2023 | 9.35 | 9.35 | 9.24 | 9.26 | 9.19 | 8,570 |
Oct 26, 2023 | 9.36 | 9.41 | 9.31 | 9.41 | 9.34 | 5,109 |
Oct 25, 2023 | 9.30 | 9.32 | 9.27 | 9.29 | 9.22 | 3,614 |
Oct 24, 2023 | 9.33 | 9.49 | 9.33 | 9.42 | 9.35 | 7,856 |
Oct 23, 2023 | 9.12 | 9.31 | 9.12 | 9.24 | 9.17 | 7,763 |
Oct 20, 2023 | 9.27 | 9.29 | 9.19 | 9.22 | 9.15 | 67,357 |
Oct 19, 2023 | 9.38 | 9.43 | 9.34 | 9.34 | 9.27 | 5,216 |
Oct 18, 2023 | 9.46 | 9.46 | 9.38 | 9.44 | 9.37 | 5,725 |
Oct 17, 2023 | 9.42 | 9.68 | 9.42 | 9.55 | 9.48 | 7,187 |
Oct 16, 2023 | 9.56 | 9.58 | 9.48 | 9.58 | 9.51 | 7,212 |
Oct 13, 2023 | 9.55 | 9.58 | 9.47 | 9.48 | 9.41 | 8,469 |
Oct 12, 2023 | 9.82 | 9.82 | 9.58 | 9.61 | 9.54 | 12,155 |
Oct 11, 2023 | 9.90 | 9.90 | 9.79 | 9.85 | 9.78 | 113,175 |
Oct 10, 2023 | 9.44 | 9.78 | 9.44 | 9.73 | 9.66 | 12,769 |
Oct 9, 2023 | 9.28 | 9.44 | 9.28 | 9.44 | 9.37 | 7,899 |
Oct 6, 2023 | 9.24 | 9.48 | 9.22 | 9.47 | 9.40 | 10,146 |
Oct 5, 2023 | 9.47 | 9.47 | 9.34 | 9.39 | 9.32 | 11,423 |
Oct 4, 2023 | 9.39 | 9.44 | 9.33 | 9.41 | 9.34 | 14,824 |
Oct 3, 2023 | 9.62 | 9.62 | 9.30 | 9.39 | 9.32 | 74,739 |
Oct 2, 2023 | 9.86 | 9.86 | 9.60 | 9.62 | 9.55 | 12,053 |
Sep 29, 2023 | 10.06 | 10.06 | 9.96 | 10.00 | 9.93 | 14,361 |
Sep 28, 2023 | 10.17 | 10.17 | 9.90 | 9.99 | 9.92 | 35,600 |
Sep 27, 2023 | 10.27 | 10.27 | 10.00 | 10.05 | 9.98 | 12,254 |
Sep 26, 2023 | 10.36 | 10.36 | 10.26 | 10.31 | 10.24 | 6,220 |
Sep 25, 2023 | 10.39 | 10.45 | 10.36 | 10.45 | 10.37 | 13,996 |
Sep 22, 2023 | 10.65 | 10.65 | 10.55 | 10.57 | 10.49 | 10,465 |
Sep 21, 2023 | 10.74 | 10.74 | 10.59 | 10.61 | 10.53 | 16,821 |
Sep 20, 2023 | 10.82 | 10.90 | 10.82 | 10.83 | 10.75 | 7,757 |
Sep 19, 2023 | 10.77 | 10.79 | 10.76 | 10.76 | 10.68 | 3,297 |
Sep 18, 2023 | 10.90 | 10.90 | 10.79 | 10.82 | 10.74 | 6,460 |
Sep 15, 2023 | 10.99 | 11.03 | 10.85 | 10.89 | 10.81 | 11,633 |
Sep 14, 2023 | 10.81 | 10.98 | 10.81 | 10.98 | 10.90 | 15,138 |
Sep 13, 2023 | 10.76 | 10.79 | 10.73 | 10.79 | 10.71 | 5,404 |
Sep 12, 2023 | 10.65 | 10.75 | 10.65 | 10.74 | 10.66 | 32,433 |
Sep 11, 2023 | 10.71 | 10.77 | 10.67 | 10.72 | 10.64 | 11,367 |
Sep 8, 2023 | 10.68 | 10.69 | 10.64 | 10.69 | 10.61 | 2,342 |
Sep 7, 2023 | 10.55 | 10.67 | 10.55 | 10.63 | 10.55 | 9,185 |
Sep 6, 2023 | 10.73 | 10.75 | 10.56 | 10.65 | 10.57 | 7,859 |
Sep 5, 2023 | 10.83 | 10.83 | 10.67 | 10.77 | 10.69 | 4,476 |
Sep 1, 2023 | 11.01 | 11.01 | 10.89 | 10.93 | 10.85 | 36,430 |
Aug 31, 2023 | 11.09 | 11.09 | 10.98 | 11.04 | 10.96 | 57,092 |
Aug 30, 2023 | 11.22 | 11.22 | 11.12 | 11.12 | 11.04 | 8,131 |
Aug 29, 2023 | 11.13 | 11.44 | 11.13 | 11.43 | 11.35 | 109,896 |
Aug 28, 2023 | 11.24 | 11.24 | 11.14 | 11.15 | 11.07 | 37,987 |
Aug 25, 2023 | 11.14 | 11.25 | 11.13 | 11.24 | 11.16 | 5,107 |
Aug 24, 2023 | 11.12 | 11.16 | 11.10 | 11.10 | 11.02 | 5,106 |
Aug 23, 2023 | 10.98 | 11.19 | 10.98 | 11.19 | 11.11 | 7,084 |
Aug 22, 2023 | 10.87 | 10.88 | 10.83 | 10.85 | 10.77 | 5,651 |
Aug 21, 2023 | 10.89 | 10.89 | 10.78 | 10.85 | 10.77 | 10,012 |
Aug 18, 2023 | 10.85 | 10.93 | 10.85 | 10.90 | 10.82 | 3,769 |
Aug 17, 2023 | 11.05 | 11.05 | 10.89 | 10.90 | 10.82 | 6,713 |
Aug 16, 2023 | 11.03 | 11.11 | 11.00 | 11.00 | 10.92 | 3,895 |
Aug 15, 2023 | 11.14 | 11.14 | 11.03 | 11.03 | 10.95 | 10,639 |
Aug 14, 2023 | 11.25 | 11.33 | 11.22 | 11.29 | 11.21 | 6,235 |
Aug 11, 2023 | 11.32 | 11.39 | 11.32 | 11.34 | 11.26 | 40,637 |
Aug 10, 2023 | 11.46 | 11.55 | 11.38 | 11.38 | 11.30 | 27,096 |
Aug 9, 2023 | 11.42 | 11.45 | 11.36 | 11.40 | 11.32 | 23,008 |
Aug 8, 2023 | 11.35 | 11.46 | 11.35 | 11.46 | 11.38 | 7,622 |
Aug 7, 2023 | 11.55 | 11.55 | 11.42 | 11.44 | 11.36 | 5,714 |
Aug 4, 2023 | 11.62 | 11.64 | 11.50 | 11.53 | 11.45 | 6,843 |
Aug 3, 2023 | 11.56 | 11.59 | 11.50 | 11.50 | 11.42 | 5,419 |
Aug 2, 2023 | 11.81 | 11.81 | 11.57 | 11.65 | 11.57 | 53,070 |
Aug 1, 2023 | 12.02 | 12.02 | 11.88 | 11.88 | 11.79 | 5,917 |
Jul 31, 2023 | 12.09 | 12.21 | 12.07 | 12.13 | 12.04 | 20,791 |
Jul 28, 2023 | 12.12 | 12.12 | 12.00 | 12.03 | 11.95 | 5,596 |
Jul 27, 2023 | 12.31 | 12.31 | 12.00 | 12.01 | 11.92 | 5,832 |
Jul 26, 2023 | 12.20 | 12.30 | 12.20 | 12.26 | 12.17 | 3,321 |
Jul 25, 2023 | 12.29 | 12.29 | 12.18 | 12.22 | 12.13 | 15,134 |
Jul 24, 2023 | 12.26 | 12.36 | 12.23 | 12.32 | 12.23 | 18,173 |
Jul 21, 2023 | 12.23 | 12.29 | 12.22 | 12.23 | 12.14 | 1,804 |
Jul 20, 2023 | 12.31 | 12.31 | 12.18 | 12.23 | 12.14 | 19,277 |
Jul 19, 2023 | 12.34 | 12.39 | 12.28 | 12.35 | 12.26 | 6,869 |
Jul 18, 2023 | 12.18 | 12.26 | 12.17 | 12.20 | 12.11 | 5,598 |
Jul 17, 2023 | 12.14 | 12.24 | 12.10 | 12.21 | 12.12 | 16,472 |
Jul 14, 2023 | 12.19 | 12.24 | 12.17 | 12.18 | 12.09 | 13,538 |
Jul 13, 2023 | 12.21 | 12.30 | 12.21 | 12.27 | 12.18 | 6,299 |
Jul 12, 2023 | 11.98 | 12.12 | 11.97 | 12.08 | 11.99 | 15,224 |
Jul 11, 2023 | 11.69 | 11.86 | 11.69 | 11.82 | 11.73 | 11,785 |
Jul 10, 2023 | 11.81 | 11.82 | 11.72 | 11.76 | 11.68 | 9,508 |
Jul 7, 2023 | 11.72 | 11.83 | 11.72 | 11.79 | 11.70 | 9,703 |
Jul 6, 2023 | 11.84 | 11.84 | 11.60 | 11.62 | 11.54 | 17,488 |
Jul 5, 2023 | 11.86 | 11.95 | 11.85 | 11.85 | 11.76 | 26,477 |
Jul 3, 2023 | 12.04 | 12.07 | 12.01 | 12.07 | 11.98 | 5,226 |
Jun 30, 2023 | 11.90 | 12.05 | 11.90 | 11.99 | 11.90 | 19,252 |
Jun 29, 2023 | 0.08 Dividend | |||||
Jun 29, 2023 | 11.85 | 11.85 | 11.74 | 11.83 | 11.74 | 6,944 |
Jun 28, 2023 | 11.88 | 11.91 | 11.85 | 11.86 | 11.70 | 17,786 |
Jun 27, 2023 | 11.90 | 11.94 | 11.87 | 11.94 | 11.77 | 8,775 |
Jun 26, 2023 | 11.87 | 11.94 | 11.86 | 11.89 | 11.73 | 25,275 |
Jun 23, 2023 | 12.02 | 12.04 | 11.88 | 11.88 | 11.72 | 9,574 |
Jun 22, 2023 | 12.11 | 12.13 | 12.06 | 12.13 | 11.96 | 14,210 |
Jun 21, 2023 | 12.19 | 12.22 | 12.16 | 12.21 | 12.04 | 24,125 |
Jun 20, 2023 | 12.28 | 12.28 | 12.23 | 12.24 | 12.07 | 9,151 |
Jun 16, 2023 | 12.43 | 12.47 | 12.34 | 12.34 | 12.17 | 3,026 |
Jun 15, 2023 | 12.31 | 12.47 | 12.31 | 12.43 | 12.26 | 13,213 |
Jun 14, 2023 | 12.23 | 12.43 | 12.23 | 12.31 | 12.14 | 7,422 |
Jun 13, 2023 | 12.22 | 12.34 | 12.20 | 12.23 | 12.06 | 13,584 |
Jun 12, 2023 | 12.26 | 12.26 | 12.17 | 12.20 | 12.03 | 16,556 |
Jun 9, 2023 | 12.20 | 12.26 | 12.16 | 12.24 | 12.07 | 3,906 |
Jun 8, 2023 | 12.09 | 12.14 | 12.08 | 12.14 | 11.97 | 8,881 |
Jun 7, 2023 | 12.17 | 12.17 | 12.05 | 12.09 | 11.92 | 10,618 |
Jun 6, 2023 | 11.94 | 12.13 | 11.94 | 12.10 | 11.93 | 25,907 |
Jun 5, 2023 | 11.92 | 12.02 | 11.92 | 11.96 | 11.79 | 5,433 |
Jun 2, 2023 | 11.87 | 12.00 | 11.87 | 11.94 | 11.78 | 13,056 |
Jun 1, 2023 | 11.76 | 11.86 | 11.70 | 11.81 | 11.65 | 23,035 |
May 31, 2023 | 11.78 | 11.78 | 11.62 | 11.76 | 11.60 | 22,465 |
May 30, 2023 | 11.75 | 11.81 | 11.72 | 11.81 | 11.65 | 4,614 |
May 26, 2023 | 11.71 | 11.78 | 11.68 | 11.76 | 11.60 | 12,118 |
May 25, 2023 | 11.89 | 11.89 | 11.75 | 11.79 | 11.63 | 12,771 |
May 24, 2023 | 12.03 | 12.03 | 11.90 | 11.96 | 11.79 | 6,632 |
May 23, 2023 | 12.14 | 12.19 | 12.10 | 12.12 | 11.95 | 7,328 |
May 22, 2023 | 12.12 | 12.16 | 12.07 | 12.16 | 11.99 | 15,420 |
May 19, 2023 | 11.99 | 12.06 | 11.96 | 12.01 | 11.84 | 10,660 |
May 18, 2023 | 12.04 | 12.04 | 11.91 | 11.95 | 11.78 | 8,376 |
May 17, 2023 | 12.17 | 12.19 | 12.07 | 12.12 | 11.95 | 8,471 |
May 16, 2023 | 12.35 | 12.35 | 12.14 | 12.17 | 12.00 | 5,772 |
May 15, 2023 | 12.20 | 12.34 | 12.20 | 12.34 | 12.16 | 11,421 |
May 12, 2023 | 12.25 | 12.26 | 12.13 | 12.17 | 12.00 | 22,786 |
May 11, 2023 | 12.20 | 12.24 | 12.14 | 12.20 | 12.03 | 62,814 |
May 10, 2023 | 12.25 | 12.28 | 12.12 | 12.20 | 12.03 | 8,743 |
May 9, 2023 | 12.03 | 12.22 | 12.03 | 12.16 | 11.99 | 10,861 |
May 8, 2023 | 12.18 | 12.22 | 12.16 | 12.22 | 12.05 | 13,467 |
May 5, 2023 | 12.14 | 12.24 | 12.14 | 12.19 | 12.02 | 53,686 |
May 4, 2023 | 12.03 | 12.03 | 11.93 | 11.99 | 11.82 | 67,103 |
May 3, 2023 | 11.91 | 12.09 | 11.91 | 11.98 | 11.81 | 9,587 |
May 2, 2023 | 12.15 | 12.15 | 11.94 | 12.01 | 11.84 | 11,788 |
May 1, 2023 | 12.19 | 12.28 | 12.12 | 12.12 | 11.95 | 12,905 |
Apr 28, 2023 | 12.18 | 12.23 | 12.16 | 12.23 | 12.06 | 9,373 |
Apr 27, 2023 | 12.08 | 12.25 | 12.08 | 12.23 | 12.06 | 10,664 |
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%
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%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
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%
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%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
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%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
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%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
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%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
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%
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%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
RTH VanEck Retail ETF
200.84
+1.13%
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%
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%
PEXL Pacer US Export Leaders ETF
47.65
+1.08%
GAA Cambria Global Asset Allocation ETF
28.76
+1.08%