Toronto - Delayed Quote • CAD
BMO S&P 500 Hedged to CAD Index ETF (ZUE.TO)
At close: 3:28 PM EDT
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 | 70.45 | 70.54 | 70.27 | 70.49 | 70.49 | 5,450 |
Apr 23, 2024 | 70.05 | 70.49 | 70.05 | 70.45 | 70.45 | 17,700 |
Apr 22, 2024 | 69.23 | 69.97 | 69.14 | 69.58 | 69.58 | 6,200 |
Apr 19, 2024 | 69.58 | 69.58 | 68.76 | 68.94 | 68.94 | 15,500 |
Apr 18, 2024 | 69.97 | 70.03 | 69.57 | 69.57 | 69.57 | 7,600 |
Apr 17, 2024 | 70.46 | 70.46 | 69.61 | 69.71 | 69.71 | 7,000 |
Apr 16, 2024 | 70.22 | 70.51 | 69.97 | 70.30 | 70.30 | 10,800 |
Apr 15, 2024 | 71.69 | 71.75 | 70.16 | 70.26 | 70.26 | 6,400 |
Apr 12, 2024 | 71.62 | 71.86 | 70.96 | 71.17 | 71.17 | 19,400 |
Apr 11, 2024 | 71.78 | 72.39 | 71.38 | 72.24 | 72.24 | 9,500 |
Apr 10, 2024 | 71.50 | 71.93 | 71.39 | 71.74 | 71.74 | 17,200 |
Apr 9, 2024 | 72.65 | 72.65 | 71.73 | 72.22 | 72.22 | 15,700 |
Apr 8, 2024 | 72.45 | 72.50 | 72.24 | 72.30 | 72.30 | 12,200 |
Apr 5, 2024 | 71.73 | 72.47 | 71.72 | 72.32 | 72.32 | 12,800 |
Apr 4, 2024 | 73.13 | 73.13 | 71.51 | 71.52 | 71.52 | 11,300 |
Apr 3, 2024 | 72.27 | 72.60 | 72.21 | 72.43 | 72.43 | 5,600 |
Apr 2, 2024 | 72.20 | 72.35 | 72.02 | 72.32 | 72.32 | 13,500 |
Apr 1, 2024 | 72.93 | 73.10 | 72.67 | 72.87 | 72.87 | 17,000 |
Mar 28, 2024 | 72.94 | 73.09 | 72.94 | 72.97 | 72.97 | 4,500 |
Mar 27, 2024 | 0.22 Dividend | |||||
Mar 27, 2024 | 72.86 | 72.96 | 72.47 | 72.96 | 72.96 | 8,500 |
Mar 26, 2024 | 72.84 | 72.93 | 72.51 | 72.51 | 72.29 | 10,500 |
Mar 25, 2024 | 72.71 | 72.85 | 72.69 | 72.74 | 72.52 | 6,200 |
Mar 22, 2024 | 73.12 | 73.12 | 72.92 | 72.98 | 72.76 | 2,600 |
Mar 21, 2024 | 73.29 | 73.29 | 73.05 | 73.13 | 72.91 | 7,700 |
Mar 20, 2024 | 72.17 | 72.76 | 72.10 | 72.71 | 72.49 | 5,500 |
Mar 19, 2024 | 71.55 | 72.15 | 71.54 | 72.15 | 71.93 | 7,000 |
Mar 18, 2024 | 71.99 | 71.99 | 71.76 | 71.76 | 71.54 | 13,700 |
Mar 15, 2024 | 71.40 | 71.56 | 71.14 | 71.27 | 71.05 | 5,000 |
Mar 14, 2024 | 72.06 | 72.10 | 71.45 | 71.73 | 71.51 | 10,700 |
Mar 13, 2024 | 72.22 | 72.22 | 71.77 | 71.92 | 71.70 | 3,800 |
Mar 12, 2024 | 71.51 | 72.12 | 71.27 | 72.08 | 71.86 | 19,600 |
Mar 11, 2024 | 71.11 | 71.39 | 70.96 | 71.33 | 71.11 | 19,700 |
Mar 8, 2024 | 71.81 | 72.19 | 71.31 | 71.40 | 71.18 | 11,300 |
Mar 7, 2024 | 71.66 | 71.91 | 71.49 | 71.86 | 71.64 | 5,400 |
Mar 6, 2024 | 71.25 | 71.34 | 70.95 | 71.12 | 70.90 | 27,700 |
Mar 5, 2024 | 71.27 | 71.27 | 70.45 | 70.71 | 70.50 | 7,700 |
Mar 4, 2024 | 71.56 | 71.70 | 71.39 | 71.53 | 71.31 | 7,900 |
Mar 1, 2024 | 71.11 | 71.60 | 70.98 | 71.56 | 71.34 | 5,700 |
Feb 29, 2024 | 70.97 | 71.12 | 70.52 | 71.04 | 70.82 | 14,800 |
Feb 28, 2024 | 70.52 | 70.70 | 70.48 | 70.58 | 70.37 | 5,000 |
Feb 27, 2024 | 70.78 | 70.78 | 70.43 | 70.73 | 70.52 | 5,000 |
Feb 26, 2024 | 70.85 | 70.95 | 70.61 | 70.61 | 70.40 | 8,800 |
Feb 23, 2024 | 71.11 | 71.15 | 70.82 | 70.91 | 70.69 | 11,800 |
Feb 22, 2024 | 70.27 | 70.93 | 70.19 | 70.82 | 70.61 | 17,200 |
Feb 21, 2024 | 69.07 | 69.21 | 68.86 | 69.18 | 68.97 | 9,700 |
Feb 20, 2024 | 69.52 | 69.52 | 68.99 | 69.27 | 69.06 | 13,800 |
Feb 16, 2024 | 70.10 | 70.12 | 69.57 | 69.70 | 69.49 | 12,500 |
Feb 15, 2024 | 69.76 | 70.06 | 69.58 | 70.04 | 69.83 | 11,700 |
Feb 14, 2024 | 69.40 | 69.55 | 69.03 | 69.55 | 69.34 | 20,600 |
Feb 13, 2024 | 68.96 | 69.15 | 68.47 | 68.88 | 68.67 | 11,200 |
Feb 12, 2024 | 70.00 | 70.22 | 69.80 | 69.89 | 69.68 | 33,400 |
Feb 9, 2024 | 69.70 | 69.97 | 69.59 | 69.92 | 69.71 | 11,600 |
Feb 8, 2024 | 69.59 | 69.59 | 69.39 | 69.55 | 69.34 | 14,100 |
Feb 7, 2024 | 69.22 | 69.53 | 69.15 | 69.50 | 69.29 | 8,300 |
Feb 6, 2024 | 68.85 | 68.96 | 68.68 | 68.89 | 68.68 | 11,300 |
Feb 5, 2024 | 68.97 | 68.97 | 68.41 | 68.76 | 68.55 | 18,400 |
Feb 2, 2024 | 68.32 | 69.20 | 68.32 | 68.97 | 68.76 | 24,700 |
Feb 1, 2024 | 67.51 | 68.22 | 67.51 | 68.13 | 67.92 | 15,800 |
Jan 31, 2024 | 68.37 | 68.37 | 67.41 | 67.50 | 67.30 | 20,700 |
Jan 30, 2024 | 68.55 | 68.59 | 68.41 | 68.53 | 68.32 | 8,500 |
Jan 29, 2024 | 68.13 | 68.59 | 68.00 | 68.59 | 68.38 | 10,300 |
Jan 26, 2024 | 68.17 | 68.24 | 67.93 | 68.02 | 67.81 | 9,100 |
Jan 25, 2024 | 68.04 | 68.14 | 67.78 | 67.99 | 67.78 | 6,400 |
Jan 24, 2024 | 68.16 | 68.19 | 67.70 | 67.70 | 67.49 | 14,900 |
Jan 23, 2024 | 67.63 | 67.70 | 67.41 | 67.70 | 67.49 | 9,300 |
Jan 22, 2024 | 67.48 | 67.69 | 67.39 | 67.50 | 67.30 | 9,800 |
Jan 19, 2024 | 66.74 | 67.34 | 66.57 | 67.30 | 67.10 | 16,500 |
Jan 18, 2024 | 66.15 | 66.47 | 65.91 | 66.46 | 66.26 | 9,800 |
Jan 17, 2024 | 65.86 | 65.92 | 65.53 | 65.86 | 65.66 | 12,500 |
Jan 16, 2024 | 66.21 | 66.47 | 66.00 | 66.15 | 65.95 | 13,000 |
Jan 15, 2024 | 66.63 | 66.65 | 66.52 | 66.59 | 66.39 | 11,100 |
Jan 12, 2024 | 66.63 | 66.68 | 66.31 | 66.48 | 66.28 | 7,400 |
Jan 11, 2024 | 66.68 | 66.68 | 65.89 | 66.36 | 66.16 | 16,300 |
Jan 10, 2024 | 66.18 | 66.59 | 66.12 | 66.51 | 66.31 | 10,700 |
Jan 9, 2024 | 65.93 | 66.21 | 65.83 | 66.09 | 65.89 | 14,400 |
Jan 8, 2024 | 65.25 | 66.23 | 65.25 | 66.23 | 66.03 | 26,500 |
Jan 5, 2024 | 65.29 | 65.62 | 65.08 | 65.27 | 65.07 | 15,600 |
Jan 4, 2024 | 65.37 | 65.68 | 65.19 | 65.20 | 65.00 | 15,300 |
Jan 3, 2024 | 65.65 | 65.73 | 65.33 | 65.37 | 65.17 | 28,800 |
Jan 2, 2024 | 65.83 | 66.09 | 65.69 | 65.88 | 65.68 | 6,100 |
Dec 29, 2023 | 66.70 | 66.70 | 66.12 | 66.39 | 66.19 | 19,600 |
Dec 28, 2023 | 66.49 | 66.62 | 66.49 | 66.53 | 66.33 | 6,700 |
Dec 27, 2023 | 0.22 Dividend | |||||
Dec 27, 2023 | 66.21 | 66.54 | 66.21 | 66.54 | 66.34 | 18,600 |
Dec 22, 2023 | 66.48 | 66.55 | 66.17 | 66.39 | 65.97 | 11,700 |
Dec 21, 2023 | 65.98 | 66.25 | 65.75 | 66.25 | 65.83 | 6,900 |
Dec 20, 2023 | 66.31 | 66.61 | 65.58 | 65.58 | 65.16 | 65,900 |
Dec 19, 2023 | 66.32 | 66.48 | 66.28 | 66.45 | 66.03 | 7,100 |
Dec 18, 2023 | 66.09 | 66.28 | 66.05 | 66.19 | 65.77 | 25,500 |
Dec 15, 2023 | 65.63 | 65.97 | 65.63 | 65.84 | 65.42 | 18,200 |
Dec 14, 2023 | 66.10 | 66.16 | 65.61 | 65.84 | 65.42 | 24,100 |
Dec 13, 2023 | 64.93 | 65.75 | 64.86 | 65.70 | 65.28 | 27,200 |
Dec 12, 2023 | 64.39 | 64.87 | 64.37 | 64.87 | 64.46 | 12,600 |
Dec 11, 2023 | 64.14 | 64.57 | 64.14 | 64.57 | 64.16 | 10,000 |
Dec 8, 2023 | 63.99 | 64.31 | 63.93 | 64.29 | 63.88 | 10,900 |
Dec 7, 2023 | 63.75 | 64.06 | 63.75 | 64.01 | 63.60 | 9,100 |
Dec 6, 2023 | 64.01 | 64.10 | 63.51 | 63.57 | 63.17 | 24,300 |
Dec 5, 2023 | 63.69 | 63.92 | 63.57 | 63.77 | 63.37 | 8,000 |
Dec 4, 2023 | 63.56 | 63.84 | 63.51 | 63.83 | 63.43 | 18,200 |
Dec 1, 2023 | 63.64 | 64.20 | 63.64 | 64.17 | 63.76 | 15,300 |
Nov 30, 2023 | 63.76 | 63.84 | 63.40 | 63.84 | 63.44 | 16,800 |
Nov 29, 2023 | 63.84 | 64.06 | 63.52 | 63.59 | 63.19 | 19,300 |
Nov 28, 2023 | 63.44 | 63.77 | 63.42 | 63.62 | 63.22 | 30,500 |
Nov 27, 2023 | 63.67 | 63.72 | 63.52 | 63.60 | 63.20 | 27,400 |
Nov 24, 2023 | 63.74 | 63.79 | 63.61 | 63.78 | 63.38 | 32,200 |
Nov 23, 2023 | 63.92 | 63.92 | 63.76 | 63.82 | 63.42 | 1,800 |
Nov 22, 2023 | 63.57 | 63.88 | 63.55 | 63.70 | 63.30 | 26,200 |
Nov 21, 2023 | 63.39 | 63.46 | 63.31 | 63.42 | 63.02 | 38,800 |
Nov 20, 2023 | 62.98 | 63.69 | 62.98 | 63.55 | 63.15 | 29,300 |
Nov 17, 2023 | 62.99 | 63.17 | 62.92 | 63.11 | 62.71 | 20,900 |
Nov 16, 2023 | 62.79 | 63.06 | 62.77 | 63.05 | 62.65 | 35,300 |
Nov 15, 2023 | 62.91 | 63.14 | 62.82 | 62.90 | 62.50 | 20,800 |
Nov 14, 2023 | 62.32 | 62.99 | 62.32 | 62.80 | 62.40 | 40,300 |
Nov 13, 2023 | 61.44 | 61.79 | 61.44 | 61.72 | 61.33 | 3,100 |
Nov 10, 2023 | 60.94 | 61.75 | 60.88 | 61.75 | 61.36 | 6,500 |
Nov 9, 2023 | 61.36 | 61.37 | 60.75 | 60.78 | 60.39 | 8,900 |
Nov 8, 2023 | 61.37 | 61.37 | 60.98 | 61.28 | 60.89 | 8,200 |
Nov 7, 2023 | 60.92 | 61.27 | 60.91 | 61.20 | 60.81 | 14,600 |
Nov 6, 2023 | 61.08 | 61.08 | 60.76 | 60.94 | 60.55 | 10,400 |
Nov 3, 2023 | 60.57 | 61.04 | 60.57 | 60.93 | 60.54 | 10,300 |
Nov 2, 2023 | 59.80 | 60.38 | 59.80 | 60.38 | 60.00 | 17,800 |
Nov 1, 2023 | 58.72 | 59.32 | 58.71 | 59.26 | 58.88 | 20,800 |
Oct 31, 2023 | 58.40 | 58.65 | 58.07 | 58.64 | 58.27 | 10,600 |
Oct 30, 2023 | 58.01 | 58.36 | 57.85 | 58.35 | 57.98 | 10,200 |
Oct 27, 2023 | 58.07 | 58.07 | 57.34 | 57.54 | 57.18 | 13,100 |
Oct 26, 2023 | 58.33 | 58.43 | 57.79 | 57.90 | 57.53 | 26,200 |
Oct 25, 2023 | 59.09 | 59.09 | 58.53 | 58.53 | 58.16 | 9,300 |
Oct 24, 2023 | 59.35 | 59.54 | 59.06 | 59.45 | 59.07 | 13,800 |
Oct 23, 2023 | 58.77 | 59.51 | 58.66 | 58.98 | 58.61 | 12,300 |
Oct 20, 2023 | 59.78 | 59.80 | 59.09 | 59.09 | 58.72 | 32,500 |
Oct 19, 2023 | 60.37 | 60.63 | 59.85 | 59.89 | 59.51 | 26,400 |
Oct 18, 2023 | 60.94 | 60.94 | 60.24 | 60.31 | 59.93 | 6,100 |
Oct 17, 2023 | 60.82 | 61.43 | 60.71 | 61.15 | 60.76 | 9,300 |
Oct 16, 2023 | 60.95 | 61.28 | 60.91 | 61.22 | 60.83 | 12,500 |
Oct 13, 2023 | 60.99 | 61.13 | 60.36 | 60.43 | 60.05 | 11,500 |
Oct 12, 2023 | 61.24 | 61.32 | 60.76 | 60.91 | 60.52 | 2,600 |
Oct 11, 2023 | 61.14 | 61.24 | 60.85 | 61.21 | 60.82 | 8,000 |
Oct 10, 2023 | 60.69 | 61.33 | 60.69 | 61.00 | 60.61 | 23,200 |
Oct 6, 2023 | 59.30 | 60.45 | 59.29 | 60.28 | 59.90 | 14,100 |
Oct 5, 2023 | 59.61 | 59.66 | 59.17 | 59.58 | 59.20 | 16,700 |
Oct 4, 2023 | 59.27 | 59.67 | 59.17 | 59.64 | 59.26 | 10,100 |
Oct 3, 2023 | 59.78 | 59.78 | 58.97 | 59.17 | 58.79 | 21,800 |
Oct 2, 2023 | 59.93 | 60.02 | 59.58 | 59.81 | 59.43 | 12,600 |
Sep 29, 2023 | 60.67 | 60.67 | 59.85 | 60.01 | 59.63 | 9,000 |
Sep 28, 2023 | 59.71 | 60.37 | 59.71 | 60.18 | 59.80 | 17,200 |
Sep 27, 2023 | 0.22 Dividend | |||||
Sep 27, 2023 | 60.02 | 60.02 | 59.39 | 59.77 | 59.39 | 12,800 |
Sep 26, 2023 | 60.53 | 60.53 | 59.91 | 59.99 | 59.39 | 21,400 |
Sep 25, 2023 | 60.59 | 60.84 | 60.57 | 60.79 | 60.18 | 10,700 |
Sep 22, 2023 | 60.86 | 61.11 | 60.64 | 60.64 | 60.03 | 15,000 |
Sep 21, 2023 | 61.31 | 61.33 | 60.75 | 60.77 | 60.16 | 14,700 |
Sep 20, 2023 | 62.60 | 62.60 | 61.82 | 61.82 | 61.20 | 6,700 |
Sep 19, 2023 | 62.39 | 62.39 | 62.13 | 62.35 | 61.73 | 3,800 |
Sep 18, 2023 | 62.47 | 62.65 | 62.45 | 62.46 | 61.84 | 8,100 |
Sep 15, 2023 | 63.00 | 63.01 | 62.45 | 62.48 | 61.86 | 14,900 |
Sep 14, 2023 | 63.13 | 63.33 | 62.88 | 63.26 | 62.63 | 21,300 |
Sep 13, 2023 | 62.59 | 62.85 | 62.57 | 62.68 | 62.05 | 8,500 |
Sep 12, 2023 | 62.72 | 62.74 | 62.62 | 62.64 | 62.01 | 1,900 |
Sep 11, 2023 | 62.86 | 62.98 | 62.74 | 62.93 | 62.30 | 12,600 |
Sep 8, 2023 | 62.53 | 62.70 | 62.45 | 62.52 | 61.90 | 11,000 |
Sep 7, 2023 | 62.29 | 62.49 | 62.20 | 62.46 | 61.84 | 10,000 |
Sep 6, 2023 | 62.74 | 62.77 | 62.44 | 62.62 | 61.99 | 5,600 |
Sep 5, 2023 | 63.40 | 63.41 | 63.15 | 63.18 | 62.55 | 3,700 |
Sep 1, 2023 | 63.85 | 63.85 | 63.27 | 63.37 | 62.74 | 4,800 |
Aug 31, 2023 | 63.51 | 63.58 | 63.31 | 63.40 | 62.77 | 2,000 |
Aug 30, 2023 | 63.25 | 63.38 | 63.12 | 63.37 | 62.74 | 1,700 |
Aug 29, 2023 | 62.58 | 63.11 | 62.58 | 63.06 | 62.43 | 9,000 |
Aug 28, 2023 | 62.13 | 62.19 | 61.90 | 62.15 | 61.53 | 5,200 |
Aug 25, 2023 | 61.36 | 61.88 | 61.03 | 61.72 | 61.10 | 3,000 |
Aug 24, 2023 | 62.50 | 62.50 | 61.45 | 61.46 | 60.85 | 3,600 |
Aug 23, 2023 | 61.70 | 62.27 | 61.70 | 62.16 | 61.54 | 4,800 |
Aug 22, 2023 | 61.80 | 61.80 | 61.49 | 61.49 | 60.88 | 4,000 |
Aug 21, 2023 | 61.47 | 61.76 | 61.18 | 61.64 | 61.02 | 4,200 |
Aug 18, 2023 | 60.51 | 61.32 | 60.51 | 61.22 | 60.61 | 13,400 |
Aug 17, 2023 | 61.77 | 61.84 | 61.20 | 61.24 | 60.63 | 4,300 |
Aug 16, 2023 | 62.00 | 62.20 | 61.60 | 61.60 | 60.99 | 3,800 |
Aug 15, 2023 | 62.74 | 62.74 | 62.14 | 62.20 | 61.58 | 8,200 |
Aug 14, 2023 | 62.38 | 62.84 | 62.38 | 62.83 | 62.20 | 3,100 |
Aug 11, 2023 | 62.31 | 62.64 | 62.30 | 62.54 | 61.92 | 8,800 |
Aug 10, 2023 | 63.06 | 63.45 | 62.50 | 62.65 | 62.02 | 54,500 |
Aug 9, 2023 | 63.10 | 63.10 | 62.61 | 62.64 | 62.01 | 13,300 |
Aug 8, 2023 | 62.78 | 63.05 | 62.61 | 63.05 | 62.42 | 6,000 |
Aug 4, 2023 | 63.30 | 63.66 | 62.80 | 62.83 | 62.20 | 10,600 |
Aug 3, 2023 | 63.00 | 63.34 | 63.00 | 63.15 | 62.52 | 8,100 |
Aug 2, 2023 | 63.61 | 63.73 | 63.22 | 63.32 | 62.69 | 19,500 |
Aug 1, 2023 | 63.99 | 64.24 | 63.99 | 64.06 | 63.42 | 7,600 |
Jul 31, 2023 | 64.24 | 64.37 | 64.20 | 64.32 | 63.68 | 6,300 |
Jul 28, 2023 | 64.16 | 64.36 | 64.15 | 64.27 | 63.63 | 4,600 |
Jul 27, 2023 | 64.50 | 64.56 | 63.59 | 63.63 | 62.99 | 13,600 |
Jul 26, 2023 | 63.74 | 64.19 | 63.74 | 63.90 | 63.26 | 2,000 |
Jul 25, 2023 | 63.89 | 64.14 | 63.89 | 64.04 | 63.40 | 3,000 |
Jul 24, 2023 | 63.83 | 63.93 | 63.70 | 63.85 | 63.21 | 4,700 |
Jul 21, 2023 | 63.91 | 63.91 | 63.61 | 63.61 | 62.98 | 900 |
Jul 20, 2023 | 63.76 | 63.98 | 63.48 | 63.55 | 62.92 | 14,500 |
Jul 19, 2023 | 63.88 | 64.15 | 63.88 | 64.01 | 63.37 | 9,700 |
Jul 18, 2023 | 63.07 | 64.01 | 63.07 | 64.01 | 63.37 | 6,900 |
Jul 17, 2023 | 62.80 | 63.52 | 62.80 | 63.38 | 62.75 | 32,200 |
Jul 14, 2023 | 63.48 | 63.48 | 63.12 | 63.12 | 62.49 | 1,200 |
Jul 13, 2023 | 62.91 | 63.28 | 62.91 | 63.28 | 62.65 | 5,600 |
Jul 12, 2023 | 62.89 | 62.89 | 62.69 | 62.69 | 62.06 | 4,700 |
Jul 11, 2023 | 61.87 | 62.26 | 61.87 | 62.26 | 61.64 | 2,300 |
Jul 10, 2023 | 62.07 | 62.07 | 61.73 | 61.79 | 61.17 | 2,500 |
Jul 7, 2023 | 61.90 | 62.25 | 61.72 | 61.73 | 61.11 | 6,100 |
Jul 6, 2023 | 61.72 | 61.89 | 61.50 | 61.89 | 61.27 | 6,300 |
Jul 5, 2023 | 62.01 | 62.42 | 62.01 | 62.34 | 61.72 | 8,600 |
Jul 4, 2023 | 62.84 | 62.84 | 62.32 | 62.55 | 61.93 | 700 |
Jun 30, 2023 | 62.22 | 62.45 | 62.14 | 62.45 | 61.83 | 4,300 |
Jun 29, 2023 | 61.31 | 61.68 | 61.31 | 61.68 | 61.06 | 4,900 |
Jun 28, 2023 | 0.22 Dividend | |||||
Jun 28, 2023 | 61.17 | 61.56 | 61.17 | 61.33 | 60.72 | 5,700 |
Jun 27, 2023 | 61.14 | 61.70 | 61.14 | 61.70 | 60.87 | 2,300 |
Jun 26, 2023 | 61.31 | 61.31 | 61.04 | 61.04 | 60.22 | 10,200 |
Jun 23, 2023 | 61.27 | 61.47 | 61.20 | 61.22 | 60.39 | 3,300 |
Jun 22, 2023 | 61.38 | 61.63 | 61.31 | 61.63 | 60.80 | 6,100 |
Jun 21, 2023 | 61.75 | 61.75 | 61.40 | 61.47 | 60.64 | 10,400 |
Jun 20, 2023 | 61.75 | 61.87 | 61.50 | 61.78 | 60.95 | 7,700 |
Jun 19, 2023 | 62.32 | 62.32 | 61.83 | 62.05 | 61.21 | 1,400 |
Jun 16, 2023 | 62.40 | 62.43 | 62.19 | 62.19 | 61.35 | 10,900 |
Jun 15, 2023 | 61.75 | 62.39 | 61.75 | 62.37 | 61.53 | 5,800 |
Jun 14, 2023 | 61.50 | 61.68 | 61.12 | 61.43 | 60.60 | 26,900 |
Jun 13, 2023 | 61.39 | 61.55 | 61.29 | 61.50 | 60.67 | 4,400 |
Jun 12, 2023 | 60.62 | 61.09 | 60.62 | 61.06 | 60.23 | 1,000 |
Jun 9, 2023 | 60.57 | 60.88 | 60.52 | 60.61 | 59.79 | 13,400 |
Jun 8, 2023 | 60.15 | 60.54 | 60.15 | 60.52 | 59.70 | 4,900 |
Jun 7, 2023 | 60.39 | 60.45 | 60.10 | 60.12 | 59.31 | 6,000 |
Jun 6, 2023 | 60.07 | 60.17 | 60.07 | 60.17 | 59.36 | 500 |
Jun 5, 2023 | 60.29 | 60.54 | 60.18 | 60.24 | 59.43 | 12,600 |
Jun 2, 2023 | 59.94 | 60.38 | 59.92 | 60.34 | 59.52 | 43,000 |
Jun 1, 2023 | 58.93 | 59.61 | 58.86 | 59.47 | 58.67 | 11,800 |
May 31, 2023 | 58.98 | 59.07 | 58.77 | 58.93 | 58.13 | 7,700 |
May 30, 2023 | 59.56 | 59.56 | 59.15 | 59.32 | 58.52 | 14,000 |
May 29, 2023 | 59.58 | 59.58 | 59.27 | 59.54 | 58.74 | 7,700 |
May 26, 2023 | 58.69 | 59.29 | 58.62 | 59.24 | 58.44 | 3,500 |
May 25, 2023 | 58.37 | 58.68 | 58.34 | 58.58 | 57.79 | 2,000 |
May 24, 2023 | 58.54 | 58.54 | 57.93 | 58.01 | 57.23 | 6,400 |
May 23, 2023 | 58.90 | 58.97 | 58.40 | 58.54 | 57.75 | 4,500 |
May 19, 2023 | 58.90 | 59.29 | 58.90 | 59.09 | 58.29 | 12,400 |
May 18, 2023 | 58.61 | 59.10 | 58.59 | 59.10 | 58.30 | 12,000 |
May 17, 2023 | 58.20 | 58.64 | 58.08 | 58.55 | 57.76 | 7,500 |
May 16, 2023 | 58.10 | 58.17 | 58.08 | 58.08 | 57.30 | 1,600 |
May 15, 2023 | 58.27 | 58.27 | 58.10 | 58.22 | 57.43 | 8,900 |
May 12, 2023 | 58.24 | 58.24 | 57.82 | 57.92 | 57.14 | 3,700 |
May 11, 2023 | 58.19 | 58.19 | 57.92 | 58.15 | 57.36 | 4,300 |
May 10, 2023 | 58.47 | 58.48 | 57.85 | 58.24 | 57.45 | 5,000 |
May 9, 2023 | 58.14 | 58.14 | 57.99 | 58.00 | 57.22 | 6,100 |
May 8, 2023 | 58.21 | 58.31 | 58.21 | 58.28 | 57.49 | 1,500 |
May 5, 2023 | 57.80 | 58.37 | 57.80 | 58.24 | 57.45 | 5,900 |
May 4, 2023 | 57.55 | 57.55 | 57.10 | 57.47 | 56.69 | 9,600 |
May 3, 2023 | 58.09 | 58.29 | 57.59 | 57.59 | 56.81 | 6,100 |
May 2, 2023 | 58.47 | 58.48 | 57.65 | 58.01 | 57.23 | 11,700 |
May 1, 2023 | 58.36 | 58.89 | 58.36 | 58.70 | 57.91 | 4,100 |
Apr 28, 2023 | 58.03 | 58.69 | 58.03 | 58.69 | 57.90 | 9,000 |
Apr 27, 2023 | 57.54 | 58.25 | 57.48 | 58.19 | 57.40 | 13,300 |
Apr 26, 2023 | 57.43 | 57.43 | 57.04 | 57.16 | 56.39 | 8,300 |
Apr 25, 2023 | 58.05 | 58.05 | 57.35 | 57.35 | 56.58 | 5,200 |
Apr 24, 2023 | 58.10 | 58.26 | 58.10 | 58.26 | 57.47 | 2,200 |
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%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.77
-0.30%
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%
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%
QQQ Invesco QQQ Trust
426.51
+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 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%