Toronto - Free Realtime Quote • CAD
BMO S&P/TSX Capped Composite Index ETF (ZCN.TO)
As of 12:48 PM EDT. Market Open.
Currency in CAD 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 | 29.46 | 29.50 | 29.19 | 29.19 | 29.19 | 43,630 |
Apr 23, 2024 | 29.27 | 29.49 | 29.24 | 29.46 | 29.46 | 75,700 |
Apr 22, 2024 | 29.12 | 29.33 | 29.07 | 29.26 | 29.26 | 123,400 |
Apr 19, 2024 | 29.03 | 29.26 | 29.00 | 29.17 | 29.17 | 70,800 |
Apr 18, 2024 | 29.00 | 29.16 | 28.90 | 29.04 | 29.04 | 119,000 |
Apr 17, 2024 | 29.01 | 29.19 | 28.86 | 29.01 | 29.01 | 129,900 |
Apr 16, 2024 | 29.01 | 29.05 | 28.81 | 28.96 | 28.96 | 75,300 |
Apr 15, 2024 | 29.43 | 29.45 | 29.00 | 29.09 | 29.09 | 79,400 |
Apr 12, 2024 | 29.65 | 29.70 | 29.20 | 29.30 | 29.30 | 96,700 |
Apr 11, 2024 | 29.71 | 29.71 | 29.41 | 29.59 | 29.59 | 71,400 |
Apr 10, 2024 | 29.68 | 29.78 | 29.57 | 29.70 | 29.70 | 96,700 |
Apr 9, 2024 | 29.78 | 29.92 | 29.66 | 29.92 | 29.92 | 76,700 |
Apr 8, 2024 | 29.82 | 29.82 | 29.68 | 29.78 | 29.78 | 46,900 |
Apr 5, 2024 | 29.54 | 29.83 | 29.52 | 29.77 | 29.77 | 113,500 |
Apr 4, 2024 | 29.65 | 29.73 | 29.43 | 29.50 | 29.50 | 49,800 |
Apr 3, 2024 | 29.49 | 29.64 | 29.44 | 29.57 | 29.57 | 76,100 |
Apr 2, 2024 | 29.53 | 29.56 | 29.41 | 29.52 | 29.52 | 187,400 |
Apr 1, 2024 | 29.72 | 29.74 | 29.57 | 29.66 | 29.66 | 59,600 |
Mar 28, 2024 | 29.58 | 29.69 | 29.58 | 29.64 | 29.64 | 30,500 |
Mar 27, 2024 | 0.23 Dividend | |||||
Mar 27, 2024 | 29.39 | 29.54 | 29.33 | 29.53 | 29.53 | 35,600 |
Mar 26, 2024 | 29.57 | 29.64 | 29.47 | 29.49 | 29.26 | 44,400 |
Mar 25, 2024 | 29.57 | 29.69 | 29.52 | 29.52 | 29.29 | 67,700 |
Mar 22, 2024 | 29.73 | 29.73 | 29.55 | 29.58 | 29.35 | 43,900 |
Mar 21, 2024 | 29.76 | 29.85 | 29.72 | 29.72 | 29.49 | 66,200 |
Mar 20, 2024 | 29.37 | 29.67 | 29.37 | 29.65 | 29.42 | 52,000 |
Mar 19, 2024 | 29.38 | 29.48 | 29.36 | 29.40 | 29.17 | 31,500 |
Mar 18, 2024 | 29.48 | 29.48 | 29.34 | 29.36 | 29.13 | 49,200 |
Mar 15, 2024 | 29.32 | 29.44 | 29.30 | 29.39 | 29.16 | 72,100 |
Mar 14, 2024 | 29.52 | 29.54 | 29.25 | 29.33 | 29.10 | 50,600 |
Mar 13, 2024 | 29.36 | 29.56 | 29.36 | 29.50 | 29.27 | 57,100 |
Mar 12, 2024 | 29.24 | 29.33 | 29.17 | 29.33 | 29.10 | 53,000 |
Mar 11, 2024 | 29.10 | 29.25 | 29.06 | 29.22 | 28.99 | 42,100 |
Mar 8, 2024 | 29.32 | 29.36 | 29.14 | 29.20 | 28.97 | 58,100 |
Mar 7, 2024 | 29.12 | 29.27 | 29.12 | 29.26 | 29.03 | 51,200 |
Mar 6, 2024 | 29.09 | 29.14 | 28.95 | 28.98 | 28.75 | 65,800 |
Mar 5, 2024 | 28.89 | 29.03 | 28.86 | 28.89 | 28.66 | 52,400 |
Mar 4, 2024 | 28.92 | 28.98 | 28.85 | 28.93 | 28.70 | 84,800 |
Mar 1, 2024 | 28.70 | 29.00 | 28.69 | 28.94 | 28.71 | 57,700 |
Feb 29, 2024 | 28.67 | 28.70 | 28.57 | 28.67 | 28.45 | 111,800 |
Feb 28, 2024 | 28.56 | 28.62 | 28.50 | 28.50 | 28.28 | 24,100 |
Feb 27, 2024 | 28.61 | 28.63 | 28.52 | 28.60 | 28.38 | 56,900 |
Feb 26, 2024 | 28.65 | 28.75 | 28.57 | 28.60 | 28.38 | 37,200 |
Feb 23, 2024 | 28.54 | 28.74 | 28.54 | 28.71 | 28.49 | 50,100 |
Feb 22, 2024 | 28.54 | 28.63 | 28.52 | 28.59 | 28.37 | 48,400 |
Feb 21, 2024 | 28.39 | 28.41 | 28.29 | 28.39 | 28.17 | 46,200 |
Feb 20, 2024 | 28.55 | 28.59 | 28.40 | 28.44 | 28.22 | 102,800 |
Feb 16, 2024 | 28.43 | 28.58 | 28.42 | 28.49 | 28.27 | 54,800 |
Feb 15, 2024 | 28.09 | 28.46 | 28.08 | 28.44 | 28.22 | 47,600 |
Feb 14, 2024 | 27.82 | 28.00 | 27.77 | 28.00 | 27.78 | 68,500 |
Feb 13, 2024 | 27.91 | 27.91 | 27.43 | 27.56 | 27.35 | 92,900 |
Feb 12, 2024 | 28.17 | 28.32 | 28.15 | 28.23 | 28.01 | 32,200 |
Feb 9, 2024 | 28.05 | 28.18 | 28.00 | 28.14 | 27.92 | 63,200 |
Feb 8, 2024 | 28.08 | 28.09 | 27.87 | 28.02 | 27.80 | 82,100 |
Feb 7, 2024 | 28.06 | 28.12 | 28.00 | 28.09 | 27.87 | 66,500 |
Feb 6, 2024 | 28.00 | 28.10 | 27.99 | 28.08 | 27.86 | 77,800 |
Feb 5, 2024 | 28.16 | 28.17 | 27.90 | 27.98 | 27.76 | 126,500 |
Feb 2, 2024 | 28.21 | 28.28 | 28.06 | 28.24 | 28.02 | 94,800 |
Feb 1, 2024 | 28.25 | 28.37 | 28.13 | 28.31 | 28.09 | 106,200 |
Jan 31, 2024 | 28.39 | 28.48 | 28.15 | 28.17 | 27.95 | 120,600 |
Jan 30, 2024 | 28.36 | 28.47 | 28.31 | 28.44 | 28.22 | 31,600 |
Jan 29, 2024 | 28.32 | 28.40 | 28.15 | 28.40 | 28.18 | 87,000 |
Jan 26, 2024 | 28.24 | 28.30 | 28.22 | 28.29 | 28.07 | 80,300 |
Jan 25, 2024 | 28.26 | 28.26 | 28.15 | 28.26 | 28.04 | 86,100 |
Jan 24, 2024 | 28.27 | 28.31 | 28.15 | 28.15 | 27.93 | 77,700 |
Jan 23, 2024 | 28.01 | 28.15 | 28.01 | 28.13 | 27.91 | 33,700 |
Jan 22, 2024 | 28.03 | 28.06 | 27.90 | 28.00 | 27.78 | 81,200 |
Jan 19, 2024 | 27.80 | 27.97 | 27.67 | 27.97 | 27.75 | 101,900 |
Jan 18, 2024 | 27.75 | 27.79 | 27.65 | 27.77 | 27.55 | 86,000 |
Jan 17, 2024 | 27.79 | 27.79 | 27.56 | 27.70 | 27.48 | 64,200 |
Jan 16, 2024 | 28.15 | 28.16 | 27.90 | 28.03 | 27.81 | 67,100 |
Jan 15, 2024 | 28.18 | 28.19 | 28.00 | 28.18 | 27.96 | 48,400 |
Jan 12, 2024 | 28.10 | 28.26 | 28.05 | 28.09 | 27.87 | 65,300 |
Jan 11, 2024 | 28.11 | 28.12 | 27.80 | 28.00 | 27.78 | 53,300 |
Jan 10, 2024 | 28.05 | 28.14 | 28.02 | 28.08 | 27.86 | 76,500 |
Jan 9, 2024 | 28.09 | 28.13 | 27.95 | 28.06 | 27.84 | 78,100 |
Jan 8, 2024 | 27.90 | 28.17 | 27.90 | 28.17 | 27.95 | 96,100 |
Jan 5, 2024 | 27.87 | 28.09 | 27.86 | 27.99 | 27.77 | 182,300 |
Jan 4, 2024 | 27.85 | 28.00 | 27.80 | 27.90 | 27.68 | 61,100 |
Jan 3, 2024 | 27.76 | 27.92 | 27.68 | 27.84 | 27.62 | 70,600 |
Jan 2, 2024 | 27.84 | 27.99 | 27.84 | 27.89 | 27.67 | 67,600 |
Dec 29, 2023 | 27.98 | 28.02 | 27.88 | 28.00 | 27.78 | 61,900 |
Dec 28, 2023 | 27.99 | 28.10 | 27.96 | 27.98 | 27.76 | 80,100 |
Dec 27, 2023 | 0.23 Dividend | |||||
Dec 27, 2023 | 28.03 | 28.15 | 27.98 | 28.05 | 27.83 | 143,200 |
Dec 22, 2023 | 28.00 | 28.17 | 27.97 | 28.09 | 27.64 | 41,100 |
Dec 21, 2023 | 27.83 | 27.99 | 27.83 | 27.93 | 27.49 | 111,800 |
Dec 20, 2023 | 28.07 | 28.10 | 27.72 | 27.72 | 27.28 | 106,700 |
Dec 19, 2023 | 27.76 | 28.04 | 27.76 | 28.02 | 27.57 | 59,500 |
Dec 18, 2023 | 27.71 | 27.81 | 27.70 | 27.76 | 27.32 | 53,100 |
Dec 15, 2023 | 27.93 | 27.94 | 27.58 | 27.59 | 27.15 | 697,400 |
Dec 14, 2023 | 27.83 | 28.04 | 27.83 | 27.96 | 27.51 | 117,600 |
Dec 13, 2023 | 27.20 | 27.73 | 27.09 | 27.73 | 27.29 | 95,300 |
Dec 12, 2023 | 27.25 | 27.25 | 27.11 | 27.20 | 26.77 | 39,000 |
Dec 11, 2023 | 27.26 | 27.31 | 27.17 | 27.31 | 26.88 | 45,400 |
Dec 8, 2023 | 27.24 | 27.40 | 27.24 | 27.33 | 26.89 | 93,400 |
Dec 7, 2023 | 27.33 | 27.33 | 27.21 | 27.25 | 26.82 | 96,000 |
Dec 6, 2023 | 27.43 | 27.51 | 27.25 | 27.25 | 26.82 | 66,300 |
Dec 5, 2023 | 27.35 | 27.46 | 27.35 | 27.37 | 26.93 | 59,000 |
Dec 4, 2023 | 27.31 | 27.50 | 27.31 | 27.43 | 26.99 | 49,200 |
Dec 1, 2023 | 27.06 | 27.47 | 27.06 | 27.47 | 27.03 | 138,200 |
Nov 30, 2023 | 27.10 | 27.19 | 27.01 | 27.19 | 26.76 | 147,500 |
Nov 29, 2023 | 26.94 | 27.06 | 26.91 | 27.01 | 26.58 | 68,900 |
Nov 28, 2023 | 26.76 | 26.93 | 26.71 | 26.90 | 26.47 | 85,300 |
Nov 27, 2023 | 26.94 | 26.97 | 26.87 | 26.88 | 26.45 | 41,500 |
Nov 24, 2023 | 26.91 | 27.04 | 26.91 | 26.98 | 26.55 | 61,600 |
Nov 23, 2023 | 26.91 | 27.07 | 26.91 | 27.01 | 26.58 | 17,600 |
Nov 22, 2023 | 26.94 | 27.04 | 26.92 | 26.99 | 26.56 | 51,200 |
Nov 21, 2023 | 27.10 | 27.13 | 26.98 | 26.98 | 26.55 | 51,900 |
Nov 20, 2023 | 27.08 | 27.17 | 27.06 | 27.14 | 26.71 | 32,400 |
Nov 17, 2023 | 26.97 | 27.10 | 26.97 | 27.06 | 26.63 | 28,600 |
Nov 16, 2023 | 26.85 | 26.92 | 26.79 | 26.90 | 26.47 | 176,800 |
Nov 15, 2023 | 26.91 | 27.00 | 26.87 | 26.89 | 26.46 | 158,200 |
Nov 14, 2023 | 26.65 | 26.90 | 26.65 | 26.85 | 26.42 | 169,800 |
Nov 13, 2023 | 26.29 | 26.50 | 26.26 | 26.41 | 25.99 | 47,500 |
Nov 10, 2023 | 26.31 | 26.33 | 26.14 | 26.33 | 25.91 | 40,400 |
Nov 9, 2023 | 26.31 | 26.51 | 26.23 | 26.23 | 25.81 | 513,900 |
Nov 8, 2023 | 26.24 | 26.31 | 26.10 | 26.17 | 25.75 | 46,400 |
Nov 7, 2023 | 26.37 | 26.37 | 26.17 | 26.24 | 25.82 | 103,300 |
Nov 6, 2023 | 26.65 | 26.70 | 26.41 | 26.43 | 26.01 | 59,600 |
Nov 3, 2023 | 26.50 | 26.63 | 26.37 | 26.57 | 26.15 | 49,400 |
Nov 2, 2023 | 25.90 | 26.32 | 25.87 | 26.30 | 25.88 | 305,100 |
Nov 1, 2023 | 25.40 | 25.55 | 25.34 | 25.55 | 25.14 | 136,400 |
Oct 31, 2023 | 25.32 | 25.36 | 25.23 | 25.29 | 24.89 | 58,500 |
Oct 30, 2023 | 25.08 | 25.40 | 25.08 | 25.26 | 24.86 | 55,200 |
Oct 27, 2023 | 25.33 | 25.36 | 25.04 | 25.10 | 24.70 | 182,000 |
Oct 26, 2023 | 25.33 | 25.41 | 25.19 | 25.28 | 24.88 | 83,600 |
Oct 25, 2023 | 25.36 | 25.56 | 25.35 | 25.36 | 24.96 | 58,000 |
Oct 24, 2023 | 25.55 | 25.60 | 25.36 | 25.42 | 25.02 | 56,000 |
Oct 23, 2023 | 25.43 | 25.66 | 25.34 | 25.48 | 25.07 | 66,700 |
Oct 20, 2023 | 25.82 | 25.82 | 25.59 | 25.59 | 25.18 | 164,700 |
Oct 19, 2023 | 26.02 | 26.09 | 25.86 | 25.89 | 25.48 | 209,700 |
Oct 18, 2023 | 26.30 | 26.30 | 26.00 | 26.03 | 25.62 | 127,900 |
Oct 17, 2023 | 26.15 | 26.43 | 26.15 | 26.33 | 25.91 | 82,400 |
Oct 16, 2023 | 26.09 | 26.28 | 26.04 | 26.26 | 25.84 | 165,100 |
Oct 13, 2023 | 26.29 | 26.30 | 26.01 | 26.04 | 25.63 | 111,100 |
Oct 12, 2023 | 26.30 | 26.31 | 25.98 | 26.10 | 25.68 | 113,600 |
Oct 11, 2023 | 26.15 | 26.31 | 26.15 | 26.31 | 25.89 | 114,400 |
Oct 10, 2023 | 25.98 | 26.18 | 25.97 | 26.09 | 25.67 | 74,400 |
Oct 6, 2023 | 25.53 | 25.80 | 25.30 | 25.76 | 25.35 | 72,000 |
Oct 5, 2023 | 25.40 | 25.62 | 25.40 | 25.61 | 25.20 | 45,000 |
Oct 4, 2023 | 25.47 | 25.48 | 25.20 | 25.45 | 25.04 | 135,500 |
Oct 3, 2023 | 25.53 | 25.57 | 25.34 | 25.42 | 25.02 | 179,200 |
Oct 2, 2023 | 26.19 | 26.19 | 25.60 | 25.63 | 25.22 | 54,900 |
Sep 29, 2023 | 26.34 | 26.35 | 26.12 | 26.12 | 25.70 | 78,900 |
Sep 28, 2023 | 25.94 | 26.24 | 25.94 | 26.16 | 25.74 | 52,600 |
Sep 27, 2023 | 26.25 | 26.25 | 25.84 | 25.95 | 25.54 | 143,600 |
Sep 26, 2023 | 26.53 | 26.59 | 26.33 | 26.34 | 25.92 | 38,500 |
Sep 25, 2023 | 26.55 | 26.73 | 26.49 | 26.65 | 26.23 | 72,700 |
Sep 22, 2023 | 26.77 | 26.79 | 26.61 | 26.64 | 26.22 | 47,500 |
Sep 21, 2023 | 26.97 | 27.04 | 26.65 | 26.65 | 26.23 | 79,800 |
Sep 20, 2023 | 27.27 | 27.36 | 27.22 | 27.22 | 26.79 | 292,600 |
Sep 19, 2023 | 27.51 | 27.52 | 27.20 | 27.22 | 26.79 | 71,000 |
Sep 18, 2023 | 27.72 | 27.72 | 27.54 | 27.59 | 27.15 | 56,000 |
Sep 15, 2023 | 27.67 | 27.79 | 27.64 | 27.74 | 27.30 | 126,400 |
Sep 14, 2023 | 27.34 | 27.68 | 27.34 | 27.68 | 27.24 | 129,900 |
Sep 13, 2023 | 27.19 | 27.28 | 27.17 | 27.26 | 26.83 | 39,800 |
Sep 12, 2023 | 27.14 | 27.25 | 27.12 | 27.19 | 26.76 | 106,300 |
Sep 11, 2023 | 27.05 | 27.17 | 27.03 | 27.12 | 26.69 | 87,300 |
Sep 8, 2023 | 27.07 | 27.10 | 26.98 | 26.98 | 26.55 | 53,000 |
Sep 7, 2023 | 27.17 | 27.17 | 27.05 | 27.07 | 26.64 | 96,700 |
Sep 6, 2023 | 27.28 | 27.39 | 27.12 | 27.17 | 26.74 | 64,000 |
Sep 5, 2023 | 27.56 | 27.62 | 27.44 | 27.45 | 27.01 | 35,300 |
Sep 1, 2023 | 27.45 | 27.66 | 27.45 | 27.62 | 27.18 | 360,600 |
Aug 31, 2023 | 27.42 | 27.47 | 27.26 | 27.28 | 26.85 | 104,100 |
Aug 30, 2023 | 27.29 | 27.40 | 27.28 | 27.32 | 26.88 | 90,200 |
Aug 29, 2023 | 26.87 | 27.25 | 26.84 | 27.25 | 26.82 | 132,200 |
Aug 28, 2023 | 26.71 | 26.90 | 26.71 | 26.87 | 26.44 | 76,300 |
Aug 25, 2023 | 26.67 | 26.70 | 26.42 | 26.63 | 26.21 | 87,700 |
Aug 24, 2023 | 26.76 | 26.76 | 26.55 | 26.57 | 26.15 | 67,300 |
Aug 23, 2023 | 26.48 | 26.71 | 26.46 | 26.68 | 26.26 | 78,000 |
Aug 22, 2023 | 26.60 | 26.60 | 26.41 | 26.42 | 26.00 | 102,500 |
Aug 21, 2023 | 26.66 | 26.66 | 26.49 | 26.56 | 26.14 | 52,600 |
Aug 18, 2023 | 26.47 | 26.63 | 26.47 | 26.60 | 26.18 | 49,100 |
Aug 17, 2023 | 26.80 | 26.82 | 26.55 | 26.58 | 26.16 | 69,000 |
Aug 16, 2023 | 26.65 | 26.78 | 26.65 | 26.70 | 26.27 | 58,200 |
Aug 15, 2023 | 27.04 | 27.04 | 26.69 | 26.70 | 26.27 | 49,700 |
Aug 14, 2023 | 27.28 | 27.29 | 27.15 | 27.21 | 26.78 | 25,300 |
Aug 11, 2023 | 27.21 | 27.37 | 27.21 | 27.34 | 26.90 | 40,100 |
Aug 10, 2023 | 27.32 | 27.40 | 27.20 | 27.26 | 26.83 | 47,500 |
Aug 9, 2023 | 27.15 | 27.23 | 27.13 | 27.18 | 26.75 | 29,000 |
Aug 8, 2023 | 27.01 | 27.11 | 26.94 | 27.08 | 26.65 | 38,100 |
Aug 4, 2023 | 27.02 | 27.28 | 27.02 | 27.13 | 26.70 | 54,200 |
Aug 3, 2023 | 26.98 | 27.00 | 26.92 | 26.97 | 26.54 | 122,400 |
Aug 2, 2023 | 27.40 | 27.40 | 27.01 | 27.08 | 26.65 | 134,600 |
Aug 1, 2023 | 27.54 | 27.59 | 27.44 | 27.53 | 27.09 | 78,700 |
Jul 31, 2023 | 27.55 | 27.71 | 27.55 | 27.65 | 27.21 | 43,600 |
Jul 28, 2023 | 27.54 | 27.57 | 27.48 | 27.51 | 27.07 | 26,400 |
Jul 27, 2023 | 27.60 | 27.62 | 27.30 | 27.33 | 26.89 | 108,700 |
Jul 26, 2023 | 27.48 | 27.58 | 27.47 | 27.55 | 27.11 | 41,700 |
Jul 25, 2023 | 27.58 | 27.60 | 27.53 | 27.53 | 27.09 | 33,800 |
Jul 24, 2023 | 27.55 | 27.61 | 27.53 | 27.56 | 27.12 | 40,900 |
Jul 21, 2023 | 27.45 | 27.52 | 27.42 | 27.50 | 27.06 | 44,300 |
Jul 20, 2023 | 27.43 | 27.43 | 27.33 | 27.37 | 26.93 | 71,200 |
Jul 19, 2023 | 27.35 | 27.44 | 27.34 | 27.43 | 26.99 | 53,300 |
Jul 18, 2023 | 27.11 | 27.28 | 27.11 | 27.28 | 26.85 | 62,100 |
Jul 17, 2023 | 27.09 | 27.11 | 27.04 | 27.08 | 26.65 | 37,300 |
Jul 14, 2023 | 27.17 | 27.18 | 27.11 | 27.13 | 26.70 | 38,700 |
Jul 13, 2023 | 26.94 | 27.16 | 26.94 | 27.15 | 26.72 | 58,100 |
Jul 12, 2023 | 26.78 | 26.90 | 26.73 | 26.86 | 26.43 | 44,800 |
Jul 11, 2023 | 26.61 | 26.62 | 26.54 | 26.62 | 26.20 | 19,100 |
Jul 10, 2023 | 26.53 | 26.59 | 26.52 | 26.53 | 26.11 | 61,100 |
Jul 7, 2023 | 26.30 | 26.66 | 26.30 | 26.54 | 26.12 | 66,200 |
Jul 6, 2023 | 26.72 | 26.72 | 26.44 | 26.51 | 26.09 | 128,700 |
Jul 5, 2023 | 26.98 | 26.98 | 26.87 | 26.91 | 26.48 | 57,700 |
Jul 4, 2023 | 27.08 | 27.08 | 27.00 | 27.04 | 26.61 | 24,400 |
Jun 30, 2023 | 26.76 | 26.98 | 26.74 | 26.96 | 26.53 | 222,900 |
Jun 29, 2023 | 26.52 | 26.63 | 26.51 | 26.62 | 26.20 | 71,400 |
Jun 28, 2023 | 0.23 Dividend | |||||
Jun 28, 2023 | 26.39 | 26.48 | 26.36 | 26.48 | 26.06 | 62,400 |
Jun 27, 2023 | 26.44 | 26.62 | 26.40 | 26.60 | 25.95 | 29,900 |
Jun 26, 2023 | 26.14 | 26.44 | 26.14 | 26.38 | 25.74 | 26,000 |
Jun 23, 2023 | 26.27 | 26.27 | 26.15 | 26.17 | 25.53 | 52,400 |
Jun 22, 2023 | 26.50 | 26.50 | 26.33 | 26.38 | 25.74 | 68,300 |
Jun 21, 2023 | 26.47 | 26.61 | 26.47 | 26.54 | 25.89 | 132,600 |
Jun 20, 2023 | 26.85 | 26.85 | 26.60 | 26.61 | 25.96 | 75,000 |
Jun 19, 2023 | 26.93 | 26.93 | 26.82 | 26.85 | 26.19 | 50,000 |
Jun 16, 2023 | 27.14 | 27.14 | 26.90 | 26.91 | 26.25 | 358,100 |
Jun 15, 2023 | 26.94 | 27.00 | 26.89 | 26.98 | 26.32 | 44,400 |
Jun 14, 2023 | 27.00 | 27.05 | 26.83 | 26.94 | 26.28 | 55,800 |
Jun 13, 2023 | 26.90 | 27.02 | 26.89 | 26.89 | 26.23 | 51,200 |
Jun 12, 2023 | 26.65 | 26.81 | 26.65 | 26.79 | 26.14 | 70,700 |
Jun 9, 2023 | 26.83 | 26.85 | 26.72 | 26.76 | 26.11 | 86,700 |
Jun 8, 2023 | 26.87 | 26.88 | 26.75 | 26.83 | 26.17 | 31,400 |
Jun 7, 2023 | 26.99 | 27.07 | 26.83 | 26.88 | 26.22 | 36,600 |
Jun 6, 2023 | 26.76 | 26.97 | 26.76 | 26.97 | 26.31 | 44,900 |
Jun 5, 2023 | 26.94 | 26.96 | 26.79 | 26.79 | 26.14 | 58,900 |
Jun 2, 2023 | 26.64 | 26.93 | 26.64 | 26.93 | 26.27 | 209,900 |
Jun 1, 2023 | 26.32 | 26.51 | 26.31 | 26.43 | 25.78 | 43,400 |
May 31, 2023 | 26.42 | 26.42 | 26.25 | 26.31 | 25.67 | 159,800 |
May 30, 2023 | 26.79 | 26.79 | 26.49 | 26.53 | 25.88 | 143,500 |
May 29, 2023 | 26.80 | 26.84 | 26.79 | 26.83 | 26.17 | 30,500 |
May 26, 2023 | 26.69 | 26.79 | 26.64 | 26.76 | 26.11 | 57,100 |
May 25, 2023 | 26.72 | 26.72 | 26.50 | 26.55 | 25.90 | 118,800 |
May 24, 2023 | 26.98 | 26.98 | 26.75 | 26.75 | 26.10 | 267,600 |
May 23, 2023 | 27.24 | 27.30 | 27.05 | 27.06 | 26.40 | 49,000 |
May 19, 2023 | 27.35 | 27.39 | 27.26 | 27.33 | 26.66 | 83,400 |
May 18, 2023 | 27.22 | 27.26 | 27.10 | 27.25 | 26.58 | 42,900 |
May 17, 2023 | 27.25 | 27.25 | 27.07 | 27.25 | 26.58 | 63,600 |
May 16, 2023 | 27.43 | 27.43 | 27.17 | 27.18 | 26.52 | 52,600 |
May 15, 2023 | 27.42 | 27.58 | 27.42 | 27.57 | 26.90 | 61,100 |
May 12, 2023 | 27.46 | 27.49 | 27.33 | 27.42 | 26.75 | 84,300 |
May 11, 2023 | 27.40 | 27.40 | 27.28 | 27.39 | 26.72 | 31,600 |
May 10, 2023 | 27.71 | 27.71 | 27.38 | 27.50 | 26.83 | 63,600 |
May 9, 2023 | 27.46 | 27.62 | 27.43 | 27.60 | 26.93 | 33,900 |
May 8, 2023 | 27.60 | 27.66 | 27.56 | 27.61 | 26.94 | 34,600 |
May 5, 2023 | 27.31 | 27.57 | 27.31 | 27.53 | 26.86 | 55,600 |
May 4, 2023 | 27.27 | 27.40 | 27.15 | 27.15 | 26.49 | 72,400 |
May 3, 2023 | 27.34 | 27.46 | 27.30 | 27.30 | 26.63 | 80,300 |
May 2, 2023 | 27.52 | 27.52 | 27.20 | 27.37 | 26.70 | 56,200 |
May 1, 2023 | 27.69 | 27.85 | 27.65 | 27.65 | 26.97 | 59,800 |
Apr 28, 2023 | 27.52 | 27.70 | 27.52 | 27.67 | 26.99 | 74,100 |
Apr 27, 2023 | 27.39 | 27.55 | 27.37 | 27.52 | 26.85 | 44,600 |
Apr 26, 2023 | 27.44 | 27.48 | 27.25 | 27.30 | 26.63 | 52,400 |
Apr 25, 2023 | 27.62 | 27.62 | 27.40 | 27.40 | 26.73 | 50,500 |
Apr 24, 2023 | 27.67 | 27.75 | 27.66 | 27.71 | 27.03 | 38,500 |
Related Tickers
CQQQ Invesco China Technology ETF
32.73
+2.57%
XSD SPDR S&P Semiconductor ETF
214.18
+1.65%
FTXL First Trust Nasdaq Semiconductor ETF
83.66
+1.36%
TOK iShares MSCI Kokusai ETF
104.26
+0.07%
SPXN ProShares S&P 500 ex-Financials ETF
54.46
0.00%
XTL SPDR S&P Telecom ETF
68.39
-0.32%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
45.12
0.00%
DWAT Arrow DWA Tactical: Macro ETF
10.46
-0.49%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
0.00%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.57
-0.43%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
SOXX iShares Semiconductor ETF
208.00
+1.03%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
KGRN KraneShares MSCI China Clean Technology ETF
19.49
+0.65%
TUR iShares MSCI Turkey ETF
38.51
+0.60%
SPVM Invesco S&P 500 Value with Momentum ETF
54.45
0.00%
IYK iShares US Consumer Staples ETF
66.92
+0.57%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.63
+0.56%
IDX VanEck Indonesia Index ETF
15.84
+0.57%
XLY Consumer Discretionary Select Sector SPDR Fund
173.57
+0.60%
RAAX VanEck Inflation Allocation ETF
27.11
+0.52%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.44
0.00%
FLTW Franklin FTSE Taiwan ETF
41.62
+0.48%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.57
+0.43%
CEW WisdomTree Emerging Currency Strategy Fund
17.69
+0.42%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.91
+0.43%
FLJH Franklin FTSE Japan Hedged ETF
30.70
+0.41%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.87
+0.41%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.69
-0.57%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.95
+0.43%
PSET Principal Quality ETF
64.59
+0.40%
REZ iShares Residential and Multisector Real Estate ETF
70.28
+0.36%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.87
+0.41%
VPU Vanguard Utilities Index Fund ETF Shares
144.19
+0.29%
DXJ WisdomTree Japan Hedged Equity Fund
106.86
+0.38%
PSI Invesco Semiconductors ETF
52.26
+0.32%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.70
+0.30%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.79
+0.33%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.28%
TRTY Cambria Trinity ETF
25.55
0.00%
UTES Virtus Reaves Utilities ETF
48.80
+0.27%
FUTY Fidelity MSCI Utilities Index ETF
42.89
+0.26%
IXN iShares Global Tech ETF
70.72
+0.30%
XLU Utilities Select Sector SPDR Fund
66.50
+0.24%
XLK Technology Select Sector SPDR Fund
197.62
+0.25%
CNXT VanEck ChiNext ETF
22.37
+0.21%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.11
+0.21%
HYHG ProShares High Yield—Interest Rate Hedged
64.36
+0.20%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.41
+0.20%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.19%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.50
+0.19%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.99
+0.18%
EWM iShares MSCI Malaysia ETF
22.08
+0.23%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.15
+0.06%
NURE Nuveen Short-Term REIT ETF
29.74
+0.16%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.99
-0.41%
BBJP JPMorgan BetaBuilders Japan ETF
55.46
+0.18%
EWT iShares MSCI Taiwan ETF
46.38
+0.15%
XLRE The Real Estate Select Sector SPDR Fund
36.56
+0.15%
IHI iShares U.S. Medical Devices ETF
55.60
+0.15%
DVY iShares Select Dividend ETF
120.35
+0.11%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.19
0.00%
IAU iShares Gold Trust
43.97
+0.14%
SMH VanEck Semiconductor ETF
208.41
+0.29%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.84
+0.12%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.22
+0.12%
SCHD Schwab U.S. Dividend Equity ETF
77.86
+0.12%
CIBR First Trust NASDAQ Cybersecurity ETF
54.44
+0.22%
COM Direxion Auspice Broad Commodity Strategy ETF
29.22
+0.10%
IYW iShares U.S. Technology ETF
128.69
+0.13%
VGT Vanguard Information Technology Index Fund ETF Shares
495.01
+0.11%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.15
+0.07%
GLD SPDR Gold Shares
215.18
+0.06%
FXG First Trust Consumer Staples AlphaDEX Fund
66.74
+0.07%
ICF iShares Cohen & Steers REIT ETF
53.86
+0.11%
FPEI First Trust Institutional Preferred Securities and Income ETF
17.98
+0.06%
FIVG Defiance 5G Next Gen Connectivity ETF
36.43
+0.05%
FSMB First Trust Short Duration Managed Municipal ETF
19.72
+0.05%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.38
+0.05%
QTUM Defiance Quantum ETF
56.87
+0.04%
EPU iShares MSCI Peru ETF
39.65
+0.04%
FLBL Franklin Senior Loan ETF
24.41
+0.04%
QLD ProShares Ultra QQQ
79.83
+0.18%
QQQ Invesco QQQ Trust
425.52
+0.10%
SDY SPDR S&P Dividend ETF
128.15
+0.07%
FTEC Fidelity MSCI Information Technology Index ETF
146.90
+0.03%
SDOG ALPS Sector Dividend Dogs ETF
52.45
+0.02%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.56
+0.02%
OPER ClearShares Ultra-Short Maturity ETF
100.51
+0.04%
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.03%
ESGS Columbia U.S. ESG Equity Income ETF
43.37
+0.08%
JPST JPMorgan Ultra-Short Income ETF
50.38
0.00%
ATMP Barclays ETN+ Select MLP ETN
24.11
+0.02%
HMOP Hartford Municipal Opportunities ETF
38.51
+0.02%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.01%
HSRT Hartford AAA CLO ETF
39.09
+0.01%
RAVI FlexShares Ultra-Short Income Fund
75.37
0.00%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.32
+0.01%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.73
+0.10%