Toronto - Free Realtime Quote • CAD
BMO US High Dividend Covered Call ETF (ZWH.TO)
As of 10:01 AM 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 25, 2024 | 22.84 | 22.89 | 22.83 | 22.83 | 22.83 | 2,895 |
Apr 24, 2024 | 23.00 | 23.09 | 22.99 | 23.08 | 23.08 | 2,500 |
Apr 23, 2024 | 22.86 | 22.96 | 22.86 | 22.93 | 22.93 | 2,700 |
Apr 22, 2024 | 22.77 | 22.95 | 22.77 | 22.86 | 22.86 | 8,700 |
Apr 19, 2024 | 22.72 | 22.78 | 22.71 | 22.77 | 22.77 | 4,000 |
Apr 18, 2024 | 22.65 | 22.76 | 22.64 | 22.73 | 22.73 | 8,600 |
Apr 17, 2024 | 22.83 | 22.83 | 22.66 | 22.67 | 22.67 | 4,200 |
Apr 16, 2024 | 22.77 | 22.80 | 22.69 | 22.72 | 22.72 | 13,100 |
Apr 15, 2024 | 22.89 | 23.00 | 22.74 | 22.77 | 22.77 | 15,900 |
Apr 12, 2024 | 23.06 | 23.06 | 22.80 | 22.81 | 22.81 | 8,200 |
Apr 11, 2024 | 23.01 | 23.06 | 22.95 | 23.04 | 23.04 | 7,700 |
Apr 10, 2024 | 23.00 | 23.01 | 22.93 | 22.98 | 22.98 | 9,200 |
Apr 9, 2024 | 23.00 | 23.08 | 22.97 | 23.06 | 23.06 | 9,200 |
Apr 8, 2024 | 23.00 | 23.08 | 23.00 | 23.00 | 23.00 | 14,800 |
Apr 5, 2024 | 22.95 | 23.12 | 22.95 | 23.08 | 23.08 | 8,500 |
Apr 4, 2024 | 23.12 | 23.14 | 22.88 | 22.89 | 22.89 | 7,600 |
Apr 3, 2024 | 23.11 | 23.13 | 23.05 | 23.11 | 23.11 | 8,000 |
Apr 2, 2024 | 23.27 | 23.27 | 23.16 | 23.21 | 23.21 | 19,200 |
Apr 1, 2024 | 23.46 | 23.46 | 23.31 | 23.34 | 23.34 | 12,400 |
Mar 28, 2024 | 23.40 | 23.44 | 23.35 | 23.42 | 23.42 | 8,300 |
Mar 27, 2024 | 0.10 Dividend | |||||
Mar 27, 2024 | 23.19 | 23.47 | 23.19 | 23.47 | 23.47 | 9,000 |
Mar 26, 2024 | 23.21 | 23.25 | 23.19 | 23.19 | 23.09 | 4,100 |
Mar 25, 2024 | 23.34 | 23.34 | 23.25 | 23.27 | 23.17 | 4,700 |
Mar 22, 2024 | 23.36 | 23.39 | 23.35 | 23.37 | 23.27 | 13,500 |
Mar 21, 2024 | 23.34 | 23.38 | 23.31 | 23.33 | 23.23 | 7,100 |
Mar 20, 2024 | 23.19 | 23.22 | 23.15 | 23.19 | 23.09 | 14,000 |
Mar 19, 2024 | 23.11 | 23.20 | 23.11 | 23.19 | 23.09 | 3,600 |
Mar 18, 2024 | 23.00 | 23.09 | 22.99 | 23.01 | 22.91 | 13,000 |
Mar 15, 2024 | 22.90 | 22.97 | 22.90 | 22.97 | 22.87 | 7,200 |
Mar 14, 2024 | 23.05 | 23.05 | 22.90 | 22.99 | 22.89 | 9,400 |
Mar 13, 2024 | 22.96 | 23.03 | 22.93 | 22.96 | 22.86 | 16,100 |
Mar 12, 2024 | 22.89 | 23.00 | 22.89 | 22.96 | 22.86 | 16,200 |
Mar 11, 2024 | 22.67 | 22.83 | 22.67 | 22.80 | 22.70 | 20,900 |
Mar 8, 2024 | 22.66 | 22.76 | 22.66 | 22.71 | 22.61 | 16,000 |
Mar 7, 2024 | 22.76 | 22.76 | 22.62 | 22.65 | 22.55 | 21,300 |
Mar 6, 2024 | 22.78 | 22.78 | 22.64 | 22.68 | 22.58 | 10,500 |
Mar 5, 2024 | 22.64 | 22.78 | 22.64 | 22.69 | 22.59 | 11,900 |
Mar 4, 2024 | 22.64 | 22.76 | 22.64 | 22.72 | 22.62 | 16,100 |
Mar 1, 2024 | 22.74 | 22.74 | 22.64 | 22.71 | 22.61 | 14,700 |
Feb 29, 2024 | 22.70 | 22.70 | 22.59 | 22.66 | 22.56 | 13,400 |
Feb 28, 2024 | 22.56 | 22.66 | 22.56 | 22.61 | 22.51 | 5,600 |
Feb 27, 2024 | 0.10 Dividend | |||||
Feb 27, 2024 | 22.55 | 22.55 | 22.48 | 22.54 | 22.44 | 5,800 |
Feb 26, 2024 | 22.78 | 22.78 | 22.61 | 22.62 | 22.42 | 12,400 |
Feb 23, 2024 | 22.60 | 22.78 | 22.60 | 22.73 | 22.53 | 14,100 |
Feb 22, 2024 | 22.64 | 22.67 | 22.53 | 22.64 | 22.44 | 6,400 |
Feb 21, 2024 | 22.37 | 22.50 | 22.37 | 22.50 | 22.30 | 15,900 |
Feb 20, 2024 | 22.34 | 22.53 | 22.34 | 22.44 | 22.24 | 89,200 |
Feb 16, 2024 | 22.41 | 22.49 | 22.38 | 22.41 | 22.21 | 9,300 |
Feb 15, 2024 | 22.36 | 22.43 | 22.36 | 22.41 | 22.21 | 13,300 |
Feb 14, 2024 | 22.32 | 22.39 | 22.29 | 22.36 | 22.17 | 6,500 |
Feb 13, 2024 | 22.35 | 22.37 | 22.23 | 22.30 | 22.11 | 18,200 |
Feb 12, 2024 | 22.30 | 22.47 | 22.30 | 22.45 | 22.25 | 20,700 |
Feb 9, 2024 | 22.42 | 22.42 | 22.32 | 22.36 | 22.17 | 10,400 |
Feb 8, 2024 | 22.36 | 22.44 | 22.31 | 22.36 | 22.17 | 12,000 |
Feb 7, 2024 | 22.34 | 22.43 | 22.34 | 22.38 | 22.18 | 9,500 |
Feb 6, 2024 | 22.30 | 22.36 | 22.29 | 22.34 | 22.15 | 8,600 |
Feb 5, 2024 | 22.37 | 22.38 | 22.28 | 22.32 | 22.13 | 27,400 |
Feb 2, 2024 | 22.29 | 22.41 | 22.24 | 22.34 | 22.15 | 12,800 |
Feb 1, 2024 | 22.12 | 22.23 | 22.10 | 22.23 | 22.04 | 7,800 |
Jan 31, 2024 | 22.42 | 22.42 | 22.17 | 22.18 | 21.99 | 16,800 |
Jan 30, 2024 | 22.26 | 22.32 | 22.26 | 22.31 | 22.12 | 28,400 |
Jan 29, 2024 | 0.10 Dividend | |||||
Jan 29, 2024 | 22.38 | 22.38 | 22.28 | 22.31 | 22.12 | 10,400 |
Jan 26, 2024 | 22.40 | 22.47 | 22.40 | 22.43 | 22.14 | 17,600 |
Jan 25, 2024 | 22.49 | 22.50 | 22.43 | 22.47 | 22.17 | 20,600 |
Jan 24, 2024 | 22.43 | 22.43 | 22.37 | 22.37 | 22.08 | 11,500 |
Jan 23, 2024 | 22.25 | 22.37 | 22.25 | 22.37 | 22.08 | 10,900 |
Jan 22, 2024 | 22.08 | 22.25 | 22.08 | 22.24 | 21.95 | 17,900 |
Jan 19, 2024 | 22.10 | 22.15 | 22.03 | 22.11 | 21.82 | 37,900 |
Jan 18, 2024 | 21.93 | 22.03 | 21.90 | 22.03 | 21.74 | 13,500 |
Jan 17, 2024 | 22.00 | 22.04 | 21.92 | 21.98 | 21.69 | 6,700 |
Jan 16, 2024 | 22.09 | 22.09 | 22.00 | 22.06 | 21.77 | 28,000 |
Jan 15, 2024 | 21.96 | 22.06 | 21.96 | 21.99 | 21.70 | 5,800 |
Jan 12, 2024 | 21.93 | 22.06 | 21.93 | 22.05 | 21.76 | 20,300 |
Jan 11, 2024 | 22.02 | 22.02 | 21.94 | 21.97 | 21.68 | 18,600 |
Jan 10, 2024 | 22.00 | 22.04 | 21.96 | 22.02 | 21.73 | 8,100 |
Jan 9, 2024 | 22.00 | 22.02 | 21.95 | 22.02 | 21.73 | 38,600 |
Jan 8, 2024 | 21.86 | 22.04 | 21.86 | 22.04 | 21.75 | 37,200 |
Jan 5, 2024 | 21.82 | 21.90 | 21.80 | 21.90 | 21.61 | 13,400 |
Jan 4, 2024 | 21.88 | 21.97 | 21.84 | 21.84 | 21.55 | 8,600 |
Jan 3, 2024 | 21.90 | 21.94 | 21.87 | 21.89 | 21.60 | 15,800 |
Jan 2, 2024 | 21.65 | 21.96 | 21.65 | 21.92 | 21.63 | 17,200 |
Dec 29, 2023 | 21.78 | 21.78 | 21.57 | 21.71 | 21.42 | 23,200 |
Dec 28, 2023 | 21.55 | 21.70 | 21.55 | 21.68 | 21.40 | 16,500 |
Dec 27, 2023 | 0.10 Dividend | |||||
Dec 27, 2023 | 21.51 | 21.62 | 21.51 | 21.58 | 21.30 | 12,800 |
Dec 22, 2023 | 21.64 | 21.75 | 21.64 | 21.69 | 21.31 | 9,400 |
Dec 21, 2023 | 21.72 | 21.72 | 21.61 | 21.69 | 21.31 | 13,100 |
Dec 20, 2023 | 21.83 | 21.89 | 21.69 | 21.69 | 21.31 | 34,700 |
Dec 19, 2023 | 21.94 | 21.94 | 21.81 | 21.88 | 21.49 | 14,100 |
Dec 18, 2023 | 21.78 | 21.96 | 21.78 | 21.90 | 21.51 | 19,800 |
Dec 15, 2023 | 21.86 | 21.86 | 21.73 | 21.73 | 21.35 | 17,800 |
Dec 14, 2023 | 21.95 | 21.97 | 21.86 | 21.87 | 21.48 | 39,000 |
Dec 13, 2023 | 21.77 | 21.95 | 21.74 | 21.93 | 21.54 | 18,000 |
Dec 12, 2023 | 21.90 | 21.95 | 21.90 | 21.90 | 21.51 | 10,600 |
Dec 11, 2023 | 21.75 | 21.90 | 21.75 | 21.90 | 21.51 | 33,900 |
Dec 8, 2023 | 21.74 | 21.84 | 21.73 | 21.82 | 21.43 | 9,500 |
Dec 7, 2023 | 21.74 | 21.80 | 21.74 | 21.76 | 21.38 | 8,700 |
Dec 6, 2023 | 21.75 | 21.75 | 21.68 | 21.69 | 21.31 | 8,800 |
Dec 5, 2023 | 21.68 | 21.73 | 21.68 | 21.72 | 21.34 | 8,800 |
Dec 4, 2023 | 21.55 | 21.73 | 21.55 | 21.70 | 21.32 | 6,600 |
Dec 1, 2023 | 21.59 | 21.61 | 21.48 | 21.61 | 21.23 | 6,700 |
Nov 30, 2023 | 21.55 | 21.63 | 21.50 | 21.63 | 21.25 | 10,000 |
Nov 29, 2023 | 21.51 | 21.62 | 21.51 | 21.52 | 21.14 | 11,300 |
Nov 28, 2023 | 0.10 Dividend | |||||
Nov 28, 2023 | 21.52 | 21.52 | 21.44 | 21.47 | 21.09 | 15,200 |
Nov 27, 2023 | 21.65 | 21.67 | 21.60 | 21.60 | 21.12 | 10,400 |
Nov 24, 2023 | 21.74 | 21.76 | 21.64 | 21.65 | 21.17 | 12,800 |
Nov 23, 2023 | 21.70 | 21.77 | 21.70 | 21.77 | 21.29 | 6,000 |
Nov 22, 2023 | 21.73 | 21.81 | 21.73 | 21.75 | 21.27 | 9,300 |
Nov 21, 2023 | 21.64 | 21.70 | 21.62 | 21.70 | 21.22 | 9,800 |
Nov 20, 2023 | 21.60 | 21.78 | 21.60 | 21.77 | 21.29 | 16,600 |
Nov 17, 2023 | 21.69 | 21.69 | 21.62 | 21.66 | 21.18 | 22,500 |
Nov 16, 2023 | 21.68 | 21.68 | 21.59 | 21.67 | 21.19 | 8,300 |
Nov 15, 2023 | 21.48 | 21.65 | 21.48 | 21.62 | 21.14 | 10,900 |
Nov 14, 2023 | 21.41 | 21.61 | 21.41 | 21.50 | 21.02 | 21,300 |
Nov 13, 2023 | 21.33 | 21.35 | 21.30 | 21.30 | 20.83 | 8,000 |
Nov 10, 2023 | 21.31 | 21.38 | 21.22 | 21.38 | 20.90 | 3,700 |
Nov 9, 2023 | 21.40 | 21.40 | 21.18 | 21.19 | 20.72 | 10,200 |
Nov 8, 2023 | 21.39 | 21.47 | 21.37 | 21.40 | 20.92 | 9,500 |
Nov 7, 2023 | 21.33 | 21.40 | 21.33 | 21.39 | 20.91 | 31,500 |
Nov 6, 2023 | 21.33 | 21.33 | 21.24 | 21.30 | 20.83 | 17,200 |
Nov 3, 2023 | 21.25 | 21.35 | 21.25 | 21.29 | 20.82 | 20,500 |
Nov 2, 2023 | 21.11 | 21.25 | 21.10 | 21.25 | 20.78 | 18,500 |
Nov 1, 2023 | 21.08 | 21.10 | 21.01 | 21.09 | 20.62 | 16,600 |
Oct 31, 2023 | 20.81 | 20.94 | 20.77 | 20.94 | 20.47 | 10,300 |
Oct 30, 2023 | 20.62 | 20.81 | 20.62 | 20.79 | 20.33 | 13,200 |
Oct 27, 2023 | 0.10 Dividend | |||||
Oct 27, 2023 | 20.84 | 20.84 | 20.51 | 20.56 | 20.10 | 33,800 |
Oct 26, 2023 | 21.04 | 21.06 | 20.93 | 20.96 | 20.40 | 12,800 |
Oct 25, 2023 | 21.00 | 21.03 | 20.97 | 20.99 | 20.43 | 8,500 |
Oct 24, 2023 | 20.95 | 21.00 | 20.91 | 20.97 | 20.41 | 16,800 |
Oct 23, 2023 | 20.89 | 20.92 | 20.76 | 20.76 | 20.20 | 16,800 |
Oct 20, 2023 | 21.05 | 21.06 | 20.94 | 20.96 | 20.40 | 13,800 |
Oct 19, 2023 | 21.37 | 21.37 | 21.14 | 21.14 | 20.57 | 13,300 |
Oct 18, 2023 | 21.27 | 21.38 | 21.27 | 21.28 | 20.71 | 8,900 |
Oct 17, 2023 | 21.19 | 21.43 | 21.19 | 21.39 | 20.81 | 7,400 |
Oct 16, 2023 | 21.14 | 21.38 | 21.14 | 21.28 | 20.71 | 18,600 |
Oct 13, 2023 | 21.30 | 21.35 | 21.10 | 21.14 | 20.57 | 8,600 |
Oct 12, 2023 | 21.29 | 21.29 | 21.16 | 21.21 | 20.64 | 11,200 |
Oct 11, 2023 | 21.27 | 21.27 | 21.11 | 21.19 | 20.62 | 24,800 |
Oct 10, 2023 | 21.09 | 21.29 | 21.09 | 21.17 | 20.60 | 19,400 |
Oct 6, 2023 | 20.87 | 21.10 | 20.79 | 21.03 | 20.46 | 8,700 |
Oct 5, 2023 | 21.03 | 21.03 | 20.92 | 20.98 | 20.42 | 10,000 |
Oct 4, 2023 | 21.08 | 21.13 | 21.04 | 21.12 | 20.55 | 11,100 |
Oct 3, 2023 | 21.07 | 21.19 | 21.02 | 21.05 | 20.48 | 7,100 |
Oct 2, 2023 | 21.20 | 21.21 | 21.09 | 21.15 | 20.58 | 11,500 |
Sep 29, 2023 | 21.10 | 21.22 | 21.10 | 21.16 | 20.59 | 15,400 |
Sep 28, 2023 | 21.05 | 21.13 | 21.00 | 21.08 | 20.51 | 6,900 |
Sep 27, 2023 | 0.10 Dividend | |||||
Sep 27, 2023 | 21.18 | 21.20 | 20.98 | 21.05 | 20.48 | 12,600 |
Sep 26, 2023 | 21.34 | 21.34 | 21.23 | 21.26 | 20.59 | 13,200 |
Sep 25, 2023 | 21.42 | 21.44 | 21.35 | 21.44 | 20.77 | 18,300 |
Sep 22, 2023 | 21.53 | 21.53 | 21.44 | 21.44 | 20.77 | 7,500 |
Sep 21, 2023 | 21.66 | 21.73 | 21.51 | 21.51 | 20.83 | 14,900 |
Sep 20, 2023 | 21.81 | 21.89 | 21.80 | 21.80 | 21.11 | 33,700 |
Sep 19, 2023 | 21.81 | 21.83 | 21.70 | 21.83 | 21.14 | 6,200 |
Sep 18, 2023 | 22.02 | 22.02 | 21.90 | 21.91 | 21.22 | 5,500 |
Sep 15, 2023 | 22.09 | 22.14 | 21.96 | 21.96 | 21.27 | 11,200 |
Sep 14, 2023 | 22.12 | 22.15 | 22.06 | 22.14 | 21.44 | 13,900 |
Sep 13, 2023 | 21.93 | 21.97 | 21.92 | 21.93 | 21.24 | 8,800 |
Sep 12, 2023 | 22.04 | 22.04 | 21.89 | 21.93 | 21.24 | 18,300 |
Sep 11, 2023 | 22.10 | 22.10 | 22.02 | 22.05 | 21.36 | 14,000 |
Sep 8, 2023 | 22.04 | 22.09 | 22.04 | 22.09 | 21.39 | 4,900 |
Sep 7, 2023 | 22.09 | 22.13 | 22.03 | 22.08 | 21.39 | 7,300 |
Sep 6, 2023 | 22.06 | 22.13 | 22.00 | 22.04 | 21.35 | 20,400 |
Sep 5, 2023 | 22.18 | 22.30 | 22.17 | 22.17 | 21.47 | 8,000 |
Sep 1, 2023 | 22.22 | 22.28 | 22.19 | 22.19 | 21.49 | 12,100 |
Aug 31, 2023 | 22.20 | 22.20 | 22.04 | 22.04 | 21.35 | 16,100 |
Aug 30, 2023 | 22.16 | 22.16 | 22.11 | 22.14 | 21.44 | 15,700 |
Aug 29, 2023 | 0.10 Dividend | |||||
Aug 29, 2023 | 22.05 | 22.16 | 22.05 | 22.14 | 21.44 | 16,100 |
Aug 28, 2023 | 22.06 | 22.15 | 22.06 | 22.13 | 21.34 | 16,500 |
Aug 25, 2023 | 21.90 | 22.06 | 21.89 | 22.02 | 21.23 | 8,300 |
Aug 24, 2023 | 21.90 | 22.05 | 21.86 | 21.87 | 21.09 | 9,500 |
Aug 23, 2023 | 21.86 | 21.95 | 21.86 | 21.91 | 21.12 | 10,500 |
Aug 22, 2023 | 22.03 | 22.03 | 21.83 | 21.83 | 21.05 | 11,200 |
Aug 21, 2023 | 21.84 | 21.97 | 21.84 | 21.94 | 21.15 | 14,300 |
Aug 18, 2023 | 21.91 | 22.00 | 21.85 | 21.97 | 21.18 | 14,900 |
Aug 17, 2023 | 21.97 | 22.05 | 21.91 | 21.91 | 21.12 | 10,600 |
Aug 16, 2023 | 22.03 | 22.08 | 21.95 | 21.97 | 21.18 | 19,500 |
Aug 15, 2023 | 22.00 | 22.04 | 21.98 | 21.99 | 21.20 | 19,200 |
Aug 14, 2023 | 22.07 | 22.18 | 22.07 | 22.17 | 21.38 | 15,800 |
Aug 11, 2023 | 21.96 | 22.14 | 21.96 | 22.12 | 21.33 | 12,600 |
Aug 10, 2023 | 22.05 | 22.14 | 22.00 | 22.03 | 21.24 | 11,500 |
Aug 9, 2023 | 22.05 | 22.10 | 21.98 | 21.98 | 21.19 | 12,400 |
Aug 8, 2023 | 22.07 | 22.10 | 21.99 | 22.07 | 21.28 | 12,300 |
Aug 4, 2023 | 21.98 | 22.05 | 21.81 | 21.81 | 21.03 | 7,700 |
Aug 3, 2023 | 21.99 | 22.01 | 21.92 | 21.98 | 21.19 | 7,300 |
Aug 2, 2023 | 21.89 | 22.10 | 21.89 | 22.04 | 21.25 | 41,200 |
Aug 1, 2023 | 22.09 | 22.16 | 22.07 | 22.09 | 21.30 | 27,500 |
Jul 31, 2023 | 22.06 | 22.06 | 21.91 | 22.00 | 21.21 | 13,900 |
Jul 28, 2023 | 22.00 | 22.04 | 21.98 | 22.00 | 21.21 | 14,400 |
Jul 27, 2023 | 0.10 Dividend | |||||
Jul 27, 2023 | 21.91 | 22.06 | 21.91 | 21.94 | 21.15 | 11,000 |
Jul 26, 2023 | 22.00 | 22.01 | 21.94 | 21.97 | 21.09 | 12,700 |
Jul 25, 2023 | 21.99 | 22.05 | 21.99 | 21.99 | 21.11 | 13,300 |
Jul 24, 2023 | 21.99 | 22.02 | 21.98 | 21.99 | 21.11 | 7,600 |
Jul 21, 2023 | 21.93 | 22.00 | 21.91 | 21.98 | 21.10 | 31,700 |
Jul 20, 2023 | 21.70 | 21.86 | 21.70 | 21.78 | 20.90 | 42,600 |
Jul 19, 2023 | 21.65 | 21.71 | 21.65 | 21.69 | 20.82 | 13,800 |
Jul 18, 2023 | 21.46 | 21.63 | 21.46 | 21.59 | 20.72 | 14,600 |
Jul 17, 2023 | 21.39 | 21.47 | 21.39 | 21.43 | 20.57 | 12,900 |
Jul 14, 2023 | 21.39 | 21.50 | 21.39 | 21.49 | 20.63 | 13,600 |
Jul 13, 2023 | 21.42 | 21.42 | 21.32 | 21.37 | 20.51 | 21,000 |
Jul 12, 2023 | 21.45 | 21.49 | 21.38 | 21.38 | 20.52 | 17,900 |
Jul 11, 2023 | 21.32 | 21.40 | 21.32 | 21.33 | 20.47 | 15,100 |
Jul 10, 2023 | 21.25 | 21.34 | 21.25 | 21.31 | 20.45 | 4,100 |
Jul 7, 2023 | 21.46 | 21.46 | 21.24 | 21.25 | 20.39 | 11,600 |
Jul 6, 2023 | 21.40 | 21.49 | 21.39 | 21.49 | 20.63 | 13,100 |
Jul 5, 2023 | 21.46 | 21.57 | 21.45 | 21.54 | 20.67 | 12,300 |
Jul 4, 2023 | 21.55 | 21.65 | 21.53 | 21.65 | 20.78 | 9,300 |
Jun 30, 2023 | 21.42 | 21.51 | 21.41 | 21.51 | 20.64 | 20,800 |
Jun 29, 2023 | 21.24 | 21.33 | 21.23 | 21.31 | 20.45 | 6,500 |
Jun 28, 2023 | 0.10 Dividend | |||||
Jun 28, 2023 | 21.20 | 21.24 | 21.13 | 21.17 | 20.32 | 12,000 |
Jun 27, 2023 | 21.06 | 21.25 | 21.06 | 21.25 | 20.30 | 11,200 |
Jun 26, 2023 | 21.04 | 21.09 | 21.00 | 21.06 | 20.12 | 12,200 |
Jun 23, 2023 | 21.15 | 21.19 | 21.05 | 21.06 | 20.12 | 17,000 |
Jun 22, 2023 | 21.16 | 21.23 | 21.16 | 21.19 | 20.24 | 6,700 |
Jun 21, 2023 | 21.35 | 21.35 | 21.23 | 21.23 | 20.28 | 19,900 |
Jun 20, 2023 | 21.49 | 21.49 | 21.39 | 21.39 | 20.43 | 20,000 |
Jun 19, 2023 | 21.40 | 21.48 | 21.35 | 21.35 | 20.39 | 11,000 |
Jun 16, 2023 | 21.63 | 21.66 | 21.53 | 21.55 | 20.59 | 20,200 |
Jun 15, 2023 | 21.56 | 21.62 | 21.51 | 21.58 | 20.61 | 55,100 |
Jun 14, 2023 | 21.46 | 21.57 | 21.46 | 21.53 | 20.57 | 42,800 |
Jun 13, 2023 | 21.49 | 21.54 | 21.47 | 21.51 | 20.55 | 15,700 |
Jun 12, 2023 | 21.34 | 21.50 | 21.34 | 21.48 | 20.52 | 13,100 |
Jun 9, 2023 | 21.38 | 21.38 | 21.31 | 21.35 | 20.39 | 14,200 |
Jun 8, 2023 | 21.37 | 21.38 | 21.29 | 21.30 | 20.35 | 47,900 |
Jun 7, 2023 | 21.27 | 21.35 | 21.21 | 21.35 | 20.39 | 21,200 |
Jun 6, 2023 | 21.21 | 21.30 | 21.21 | 21.25 | 20.30 | 9,400 |
Jun 5, 2023 | 21.35 | 21.40 | 21.28 | 21.30 | 20.35 | 11,000 |
Jun 2, 2023 | 21.17 | 21.39 | 21.17 | 21.35 | 20.39 | 16,700 |
Jun 1, 2023 | 21.18 | 21.18 | 20.96 | 21.05 | 20.11 | 184,500 |
May 31, 2023 | 21.27 | 21.27 | 21.14 | 21.15 | 20.20 | 13,500 |
May 30, 2023 | 0.10 Dividend | |||||
May 30, 2023 | 21.37 | 21.37 | 21.22 | 21.27 | 20.32 | 7,200 |
May 29, 2023 | 21.56 | 21.57 | 21.48 | 21.57 | 20.51 | 6,700 |
May 26, 2023 | 21.34 | 21.54 | 21.34 | 21.46 | 20.40 | 24,100 |
May 25, 2023 | 21.34 | 21.42 | 21.30 | 21.41 | 20.36 | 26,600 |
May 24, 2023 | 21.37 | 21.43 | 21.33 | 21.33 | 20.28 | 10,600 |
May 23, 2023 | 21.37 | 21.52 | 21.37 | 21.39 | 20.34 | 23,000 |
May 19, 2023 | 21.55 | 21.66 | 21.50 | 21.56 | 20.50 | 7,800 |
May 18, 2023 | 21.30 | 21.54 | 21.30 | 21.53 | 20.47 | 17,500 |
May 17, 2023 | 21.21 | 21.39 | 21.21 | 21.37 | 20.32 | 10,100 |
May 16, 2023 | 21.35 | 21.35 | 21.22 | 21.22 | 20.18 | 13,500 |
May 15, 2023 | 21.50 | 21.50 | 21.39 | 21.41 | 20.36 | 8,900 |
May 12, 2023 | 21.53 | 21.53 | 21.44 | 21.53 | 20.47 | 10,400 |
May 11, 2023 | 21.45 | 21.45 | 21.32 | 21.43 | 20.38 | 21,500 |
May 10, 2023 | 21.46 | 21.46 | 21.21 | 21.35 | 20.30 | 18,200 |
May 9, 2023 | 21.40 | 21.41 | 21.35 | 21.37 | 20.32 | 20,600 |
May 8, 2023 | 21.45 | 21.46 | 21.40 | 21.43 | 20.38 | 10,400 |
May 5, 2023 | 21.49 | 21.54 | 21.44 | 21.47 | 20.41 | 21,400 |
May 4, 2023 | 21.72 | 21.72 | 21.41 | 21.45 | 20.40 | 37,600 |
May 3, 2023 | 22.06 | 22.06 | 21.79 | 21.79 | 20.72 | 21,500 |
May 2, 2023 | 22.10 | 22.11 | 21.86 | 21.98 | 20.90 | 21,400 |
May 1, 2023 | 22.18 | 22.18 | 22.09 | 22.10 | 21.01 | 20,700 |
Apr 28, 2023 | 22.07 | 22.14 | 22.00 | 22.10 | 21.01 | 23,300 |
Apr 27, 2023 | 21.84 | 21.99 | 21.75 | 21.98 | 20.90 | 9,200 |
Apr 26, 2023 | 0.11 Dividend | |||||
Apr 26, 2023 | 21.98 | 21.98 | 21.74 | 21.81 | 20.74 | 29,800 |
Apr 25, 2023 | 22.20 | 22.22 | 22.07 | 22.08 | 20.89 | 21,700 |
Related Tickers
CCOR Core Alternative ETF
26.75
+1.60%
FTXL First Trust Nasdaq Semiconductor ETF
84.74
+0.89%
SOXX iShares Semiconductor ETF
210.32
+0.85%
SMH VanEck Semiconductor ETF
209.62
+0.76%
PSI Invesco Semiconductors ETF
52.90
+0.67%
ENFR Alerian Energy Infrastructure ETF
25.56
0.00%
XSD SPDR S&P Semiconductor ETF
217.73
+1.01%
KGRN KraneShares MSCI China Clean Technology ETF
19.37
-0.36%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.43
-2.38%
FILL iShares MSCI Global Energy Producers ETF
27.29
-0.67%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.49
+0.33%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
-0.01%
NACP Impact Shares NAACP Minority Empowerment ETF
37.09
0.00%
CNXT VanEck ChiNext ETF
22.34
-0.14%
JPUS JPMorgan Diversified Return U.S. Equity ETF
108.18
+0.21%
CNYA iShares MSCI China A ETF
25.87
+0.08%
CBON VanEck China Bond ETF
21.84
+0.15%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
117.99
-0.65%
HTUS Hull Tactical US ETF
38.17
-1.42%
PSET Principal Quality ETF
64.51
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
DGT SPDR Global Dow ETF
125.70
+0.12%
VLU SPDR S&P 1500 Value Tilt ETF
168.28
-0.82%
EPI WisdomTree India Earnings Fund
44.76
+0.13%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
TRTY Cambria Trinity ETF
25.57
+0.09%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+0.09%
PZT Invesco New York AMT-Free Municipal Bond ETF
22.58
-0.36%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.85
+0.09%
RTH VanEck Retail ETF
199.79
+0.09%
PBUS Invesco MSCI USA ETF
49.90
-1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.15
+0.08%
ETHO Amplify Etho Climate Leadership U.S. ETF
54.40
-1.29%
XTL SPDR S&P Telecom ETF
68.66
0.00%
GDX VanEck Gold Miners ETF
33.12
-0.01%
IMCV iShares Morningstar Mid-Cap Value ETF
70.18
+0.06%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.64
-0.53%
BJAN Innovator U.S. Equity Buffer ETF - January
42.82
0.00%
FLOT iShares Floating Rate Bond ETF
51.03
+0.05%
JPST JPMorgan Ultra-Short Income ETF
50.39
+0.02%
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.03%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.68
+0.03%
FSMB First Trust Short Duration Managed Municipal ETF
19.73
+0.03%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.02%
PSC Principal U.S. Small-Cap ETF
46.56
-1.70%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
PULS PGIM Ultra Short Bond ETF
49.65
+0.02%
FXG First Trust Consumer Staples AlphaDEX Fund
66.90
+0.01%
GSY Invesco Ultra Short Duration ETF
49.79
+0.01%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
ESGG FlexShares STOXX Global ESG Select Index Fund
155.30
-1.60%
OPER ClearShares Ultra-Short Maturity ETF
100.50
+0.03%
QWLD SPDR MSCI World StrategicFactors ETF
116.46
0.00%
SPVM Invesco S&P 500 Value with Momentum ETF
54.43
0.00%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
VPC Virtus Private Credit ETF
22.36
-0.68%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
113.54
-0.96%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.60
-0.40%
RAVI FlexShares Ultra-Short Income Fund
75.39
0.00%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
VRIG Invesco Variable Rate Investment Grade ETF
25.06
0.00%
FLTR VanEck IG Floating Rate ETF
25.46
-0.00%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.80
-0.03%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.37
-0.02%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.69
-0.11%
FTSD Franklin Short Duration U.S. Government ETF
89.71
-0.07%
PSR Invesco Active U.S. Real Estate Fund
81.84
-0.02%
GLD SPDR Gold Shares
214.51
-0.06%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.59
-0.03%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
44.58
-1.15%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.24
-0.04%
ISMD Inspire Small/Mid Cap ETF
34.10
0.00%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.87
-0.05%
HYHG ProShares High Yield—Interest Rate Hedged
64.20
-0.05%
HSRT Hartford AAA CLO ETF
39.07
0.00%
AGZ iShares Agency Bond ETF
106.47
-0.30%
VNLA Janus Henderson Short Duration Income ETF
48.35
-0.06%
IAU iShares Gold Trust
43.83
-0.07%
COM Direxion Auspice Broad Commodity Strategy ETF
29.22
-0.07%
RAAX VanEck Inflation Allocation ETF
26.93
-0.07%
MOTG VanEck Morningstar Global Wide Moat ETF
35.15
-0.07%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
57.66
-0.07%
PBTP Invesco 0-5 Yr US TIPS ETF
25.03
-0.14%
FCAL First Trust California Municipal High Income ETF
49.04
-0.15%
SPTS SPDR Portfolio Short Term Treasury ETF
28.72
-0.09%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.43
-0.09%
BLES Inspire Global Hope ETF
36.00
-0.56%
SCHO Schwab Short-Term U.S. Treasury ETF
47.87
-0.09%
FLIN Franklin FTSE India ETF
37.28
-0.11%
MAGA Point Bridge America First ETF
44.66
-0.11%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
27.91
-1.27%
STIP iShares 0-5 Year TIPS Bond ETF
99.20
-0.11%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
47.79
-0.13%
ATMP Barclays ETN+ Select MLP ETN
24.24
-0.12%
IQIN IQ 500 International ETF
33.59
-0.12%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.50
-0.13%