NYSEArca - Delayed Quote • USD
Capital Group Core Equity ETF (CGUS)
At close: 1:00 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 |
---|---|---|---|---|---|---|
Jul 3, 2024 | 32.53 | 32.65 | 32.51 | 32.64 | 32.64 | 459,050 |
Jul 2, 2024 | 32.21 | 32.50 | 32.21 | 32.50 | 32.50 | 707,500 |
Jul 1, 2024 | 32.36 | 32.37 | 32.14 | 32.29 | 32.29 | 670,200 |
Jun 28, 2024 | 0.08 Dividend | |||||
Jun 28, 2024 | 32.37 | 32.55 | 32.15 | 32.25 | 32.25 | 485,000 |
Jun 27, 2024 | 32.38 | 32.45 | 32.30 | 32.39 | 32.31 | 1,403,100 |
Jun 26, 2024 | 32.24 | 32.39 | 32.19 | 32.35 | 32.27 | 470,500 |
Jun 25, 2024 | 32.34 | 32.37 | 32.21 | 32.34 | 32.26 | 544,000 |
Jun 24, 2024 | 32.45 | 32.57 | 32.29 | 32.30 | 32.22 | 483,400 |
Jun 21, 2024 | 32.33 | 32.42 | 32.31 | 32.37 | 32.29 | 443,100 |
Jun 20, 2024 | 32.50 | 32.51 | 32.31 | 32.43 | 32.35 | 504,200 |
Jun 18, 2024 | 32.46 | 32.50 | 32.37 | 32.44 | 32.36 | 604,500 |
Jun 17, 2024 | 32.14 | 32.52 | 32.12 | 32.45 | 32.37 | 461,500 |
Jun 14, 2024 | 32.01 | 32.13 | 31.92 | 32.12 | 32.04 | 525,700 |
Jun 13, 2024 | 32.28 | 32.35 | 32.00 | 32.14 | 32.06 | 597,400 |
Jun 12, 2024 | 32.17 | 32.17 | 31.96 | 32.04 | 31.96 | 575,200 |
Jun 11, 2024 | 31.74 | 31.83 | 31.53 | 31.83 | 31.75 | 514,100 |
Jun 10, 2024 | 31.61 | 31.82 | 31.58 | 31.81 | 31.73 | 652,200 |
Jun 7, 2024 | 31.67 | 31.78 | 31.58 | 31.62 | 31.54 | 833,200 |
Jun 6, 2024 | 31.72 | 31.73 | 31.58 | 31.70 | 31.62 | 724,000 |
Jun 5, 2024 | 31.44 | 31.70 | 31.35 | 31.69 | 31.61 | 1,766,700 |
Jun 4, 2024 | 31.18 | 31.30 | 31.06 | 31.27 | 31.19 | 442,200 |
Jun 3, 2024 | 31.37 | 31.37 | 30.94 | 31.22 | 31.14 | 666,100 |
May 31, 2024 | 31.10 | 31.26 | 30.77 | 31.26 | 31.18 | 728,000 |
May 30, 2024 | 31.17 | 31.17 | 30.97 | 31.04 | 30.96 | 615,100 |
May 29, 2024 | 31.28 | 31.35 | 31.20 | 31.23 | 31.15 | 450,400 |
May 28, 2024 | 31.62 | 31.63 | 31.40 | 31.57 | 31.49 | 402,300 |
May 24, 2024 | 31.53 | 31.67 | 31.44 | 31.62 | 31.54 | 297,300 |
May 23, 2024 | 31.85 | 31.85 | 31.31 | 31.38 | 31.30 | 408,800 |
May 22, 2024 | 31.72 | 31.74 | 31.53 | 31.65 | 31.57 | 430,900 |
May 21, 2024 | 31.67 | 31.75 | 31.64 | 31.74 | 31.66 | 647,100 |
May 20, 2024 | 31.65 | 31.80 | 31.65 | 31.70 | 31.62 | 426,600 |
May 17, 2024 | 31.65 | 31.66 | 31.51 | 31.64 | 31.56 | 525,300 |
May 16, 2024 | 31.74 | 31.81 | 31.61 | 31.63 | 31.55 | 450,800 |
May 15, 2024 | 31.51 | 31.78 | 31.45 | 31.77 | 31.69 | 379,000 |
May 14, 2024 | 31.23 | 31.39 | 31.18 | 31.37 | 31.29 | 476,100 |
May 13, 2024 | 31.35 | 31.35 | 31.15 | 31.20 | 31.12 | 382,800 |
May 10, 2024 | 31.28 | 31.37 | 31.20 | 31.27 | 31.19 | 403,900 |
May 9, 2024 | 31.05 | 31.19 | 31.00 | 31.18 | 31.10 | 440,100 |
May 8, 2024 | 30.89 | 31.09 | 30.89 | 31.06 | 30.98 | 812,500 |
May 7, 2024 | 31.00 | 31.06 | 30.92 | 31.00 | 30.92 | 510,100 |
May 6, 2024 | 30.68 | 30.88 | 30.64 | 30.88 | 30.80 | 420,100 |
May 3, 2024 | 30.51 | 30.54 | 30.33 | 30.49 | 30.42 | 641,400 |
May 2, 2024 | 30.17 | 30.25 | 29.90 | 30.17 | 30.10 | 606,300 |
May 1, 2024 | 30.04 | 30.42 | 29.94 | 29.97 | 29.90 | 818,400 |
Apr 30, 2024 | 30.47 | 30.52 | 30.02 | 30.04 | 29.97 | 614,000 |
Apr 29, 2024 | 30.59 | 30.60 | 30.38 | 30.55 | 30.48 | 784,600 |
Apr 26, 2024 | 30.45 | 30.61 | 30.41 | 30.55 | 30.48 | 428,800 |
Apr 25, 2024 | 29.92 | 30.29 | 29.86 | 30.23 | 30.16 | 646,500 |
Apr 24, 2024 | 30.51 | 30.53 | 30.20 | 30.38 | 30.31 | 786,800 |
Apr 23, 2024 | 30.15 | 30.46 | 30.11 | 30.44 | 30.37 | 507,300 |
Apr 22, 2024 | 29.89 | 30.14 | 29.73 | 29.95 | 29.88 | 713,500 |
Apr 19, 2024 | 29.95 | 30.00 | 29.63 | 29.72 | 29.65 | 493,800 |
Apr 18, 2024 | 30.12 | 30.27 | 29.92 | 29.94 | 29.87 | 609,100 |
Apr 17, 2024 | 30.38 | 30.38 | 29.95 | 30.05 | 29.98 | 500,900 |
Apr 16, 2024 | 30.22 | 30.35 | 30.09 | 30.20 | 30.13 | 641,500 |
Apr 15, 2024 | 30.83 | 30.85 | 30.11 | 30.19 | 30.12 | 668,000 |
Apr 12, 2024 | 30.79 | 30.87 | 30.44 | 30.52 | 30.45 | 550,000 |
Apr 11, 2024 | 30.93 | 31.12 | 30.70 | 31.04 | 30.96 | 420,800 |
Apr 10, 2024 | 30.76 | 30.92 | 30.72 | 30.82 | 30.74 | 717,900 |
Apr 9, 2024 | 31.25 | 31.25 | 30.81 | 31.11 | 31.03 | 819,300 |
Apr 8, 2024 | 31.12 | 31.18 | 31.04 | 31.12 | 31.04 | 375,100 |
Apr 5, 2024 | 30.76 | 31.16 | 30.73 | 31.05 | 30.97 | 555,500 |
Apr 4, 2024 | 31.32 | 31.36 | 30.65 | 30.66 | 30.59 | 608,400 |
Apr 3, 2024 | 30.87 | 31.16 | 30.86 | 31.07 | 30.99 | 485,200 |
Apr 2, 2024 | 30.91 | 31.03 | 30.81 | 30.97 | 30.89 | 543,800 |
Apr 1, 2024 | 31.23 | 31.30 | 31.09 | 31.17 | 31.09 | 459,100 |
Mar 28, 2024 | 0.08 Dividend | |||||
Mar 28, 2024 | 31.16 | 31.23 | 31.11 | 31.16 | 31.08 | 506,700 |
Mar 27, 2024 | 31.22 | 31.23 | 31.02 | 31.23 | 31.08 | 435,500 |
Mar 26, 2024 | 31.17 | 31.18 | 31.00 | 31.02 | 30.87 | 427,200 |
Mar 25, 2024 | 31.09 | 31.11 | 31.03 | 31.04 | 30.89 | 244,200 |
Mar 22, 2024 | 31.26 | 31.27 | 31.12 | 31.16 | 31.01 | 424,400 |
Mar 21, 2024 | 31.25 | 31.38 | 31.22 | 31.24 | 31.09 | 553,400 |
Mar 20, 2024 | 30.78 | 31.07 | 30.70 | 31.06 | 30.91 | 501,400 |
Mar 19, 2024 | 30.50 | 30.78 | 30.49 | 30.78 | 30.63 | 646,700 |
Mar 18, 2024 | 30.65 | 30.68 | 30.55 | 30.57 | 30.42 | 393,100 |
Mar 15, 2024 | 30.49 | 30.55 | 30.33 | 30.42 | 30.27 | 398,600 |
Mar 14, 2024 | 30.79 | 30.80 | 30.50 | 30.67 | 30.52 | 560,200 |
Mar 13, 2024 | 30.76 | 30.82 | 30.63 | 30.71 | 30.56 | 1,091,000 |
Mar 12, 2024 | 30.60 | 30.80 | 30.47 | 30.77 | 30.62 | 395,600 |
Mar 11, 2024 | 30.44 | 30.51 | 30.26 | 30.49 | 30.34 | 419,400 |
Mar 8, 2024 | 30.82 | 30.93 | 30.51 | 30.57 | 30.42 | 622,300 |
Mar 7, 2024 | 30.69 | 30.85 | 30.61 | 30.82 | 30.67 | 548,600 |
Mar 6, 2024 | 30.48 | 30.61 | 30.37 | 30.44 | 30.29 | 454,200 |
Mar 5, 2024 | 30.58 | 30.58 | 30.17 | 30.30 | 30.15 | 516,700 |
Mar 4, 2024 | 30.65 | 30.74 | 30.58 | 30.64 | 30.49 | 437,800 |
Mar 1, 2024 | 30.37 | 30.68 | 30.37 | 30.65 | 30.50 | 420,400 |
Feb 29, 2024 | 30.32 | 30.38 | 30.12 | 30.31 | 30.16 | 476,400 |
Feb 28, 2024 | 30.13 | 30.21 | 30.13 | 30.21 | 30.06 | 368,300 |
Feb 27, 2024 | 30.24 | 30.25 | 30.13 | 30.25 | 30.10 | 480,200 |
Feb 26, 2024 | 30.34 | 30.34 | 30.20 | 30.22 | 30.07 | 499,200 |
Feb 23, 2024 | 30.36 | 30.40 | 30.24 | 30.31 | 30.16 | 455,300 |
Feb 22, 2024 | 30.06 | 30.31 | 30.01 | 30.26 | 30.11 | 486,500 |
Feb 21, 2024 | 29.51 | 29.67 | 29.45 | 29.67 | 29.53 | 528,000 |
Feb 20, 2024 | 29.58 | 29.66 | 29.49 | 29.60 | 29.46 | 940,400 |
Feb 16, 2024 | 29.83 | 29.91 | 29.68 | 29.71 | 29.57 | 518,200 |
Feb 15, 2024 | 29.73 | 29.88 | 29.68 | 29.86 | 29.72 | 617,100 |
Feb 14, 2024 | 29.51 | 29.64 | 29.37 | 29.62 | 29.48 | 500,100 |
Feb 13, 2024 | 29.39 | 29.42 | 29.14 | 29.31 | 29.17 | 640,800 |
Feb 12, 2024 | 29.77 | 29.85 | 29.67 | 29.71 | 29.57 | 404,300 |
Feb 9, 2024 | 29.62 | 29.76 | 29.59 | 29.75 | 29.61 | 679,400 |
Feb 8, 2024 | 29.62 | 29.64 | 29.56 | 29.62 | 29.48 | 450,700 |
Feb 7, 2024 | 29.49 | 29.61 | 29.42 | 29.59 | 29.45 | 1,562,200 |
Feb 6, 2024 | 29.32 | 29.38 | 29.24 | 29.33 | 29.19 | 549,700 |
Feb 5, 2024 | 29.30 | 29.33 | 29.15 | 29.24 | 29.10 | 466,000 |
Feb 2, 2024 | 29.11 | 29.45 | 29.11 | 29.37 | 29.23 | 634,500 |
Feb 1, 2024 | 28.82 | 29.08 | 28.78 | 29.08 | 28.94 | 423,900 |
Jan 31, 2024 | 29.00 | 29.08 | 28.70 | 28.72 | 28.58 | 456,800 |
Jan 30, 2024 | 29.12 | 29.17 | 29.08 | 29.13 | 28.99 | 522,300 |
Jan 29, 2024 | 28.94 | 29.15 | 28.91 | 29.14 | 29.00 | 473,700 |
Jan 26, 2024 | 28.94 | 28.99 | 28.86 | 28.92 | 28.78 | 699,900 |
Jan 25, 2024 | 28.98 | 28.99 | 28.81 | 28.93 | 28.79 | 572,000 |
Jan 24, 2024 | 28.93 | 29.02 | 28.81 | 28.83 | 28.69 | 688,300 |
Jan 23, 2024 | 28.71 | 28.79 | 28.67 | 28.79 | 28.65 | 680,300 |
Jan 22, 2024 | 28.77 | 28.80 | 28.69 | 28.72 | 28.58 | 509,800 |
Jan 19, 2024 | 28.41 | 28.69 | 28.35 | 28.67 | 28.53 | 618,200 |
Jan 18, 2024 | 28.15 | 28.36 | 28.09 | 28.33 | 28.19 | 1,445,600 |
Jan 17, 2024 | 28.04 | 28.11 | 27.94 | 28.06 | 27.92 | 741,600 |
Jan 16, 2024 | 28.28 | 28.30 | 28.09 | 28.19 | 28.05 | 508,000 |
Jan 12, 2024 | 28.42 | 28.45 | 28.26 | 28.36 | 28.22 | 513,000 |
Jan 11, 2024 | 28.34 | 28.39 | 28.07 | 28.31 | 28.17 | 533,800 |
Jan 10, 2024 | 28.14 | 28.33 | 28.13 | 28.29 | 28.15 | 376,000 |
Jan 9, 2024 | 27.98 | 28.20 | 27.98 | 28.12 | 27.98 | 499,000 |
Jan 8, 2024 | 27.85 | 28.18 | 27.85 | 28.18 | 28.04 | 365,200 |
Jan 5, 2024 | 27.80 | 27.98 | 27.76 | 27.84 | 27.71 | 455,000 |
Jan 4, 2024 | 27.81 | 28.04 | 27.80 | 27.81 | 27.68 | 529,000 |
Jan 3, 2024 | 27.97 | 27.98 | 27.82 | 27.85 | 27.72 | 508,700 |
Jan 2, 2024 | 28.10 | 28.16 | 27.97 | 28.08 | 27.94 | 367,700 |
Dec 29, 2023 | 28.38 | 28.40 | 28.20 | 28.30 | 28.16 | 511,300 |
Dec 28, 2023 | 28.44 | 28.44 | 28.35 | 28.37 | 28.23 | 601,800 |
Dec 27, 2023 | 0.10 Dividend | |||||
Dec 27, 2023 | 28.33 | 28.37 | 28.26 | 28.36 | 28.22 | 468,900 |
Dec 26, 2023 | 28.31 | 28.48 | 28.30 | 28.43 | 28.19 | 565,700 |
Dec 22, 2023 | 28.27 | 28.35 | 28.16 | 28.27 | 28.03 | 635,300 |
Dec 21, 2023 | 28.13 | 28.22 | 27.99 | 28.21 | 27.97 | 507,000 |
Dec 20, 2023 | 28.19 | 28.33 | 27.88 | 27.89 | 27.66 | 763,000 |
Dec 19, 2023 | 28.12 | 28.25 | 28.12 | 28.25 | 28.01 | 816,900 |
Dec 18, 2023 | 27.97 | 28.12 | 27.97 | 28.07 | 27.83 | 579,600 |
Dec 15, 2023 | 27.85 | 28.00 | 27.84 | 27.91 | 27.68 | 575,600 |
Dec 14, 2023 | 28.00 | 28.06 | 27.80 | 27.91 | 27.68 | 721,400 |
Dec 13, 2023 | 27.59 | 27.93 | 27.54 | 27.89 | 27.66 | 566,400 |
Dec 12, 2023 | 27.35 | 27.59 | 27.33 | 27.58 | 27.35 | 1,009,700 |
Dec 11, 2023 | 27.10 | 27.38 | 27.10 | 27.38 | 27.15 | 716,000 |
Dec 8, 2023 | 26.90 | 27.16 | 26.90 | 27.13 | 26.90 | 733,000 |
Dec 7, 2023 | 26.89 | 26.98 | 26.83 | 26.96 | 26.73 | 604,200 |
Dec 6, 2023 | 27.00 | 27.00 | 26.75 | 26.75 | 26.53 | 587,900 |
Dec 5, 2023 | 26.91 | 26.95 | 26.83 | 26.89 | 26.66 | 676,700 |
Dec 4, 2023 | 26.95 | 27.03 | 26.90 | 27.01 | 26.78 | 621,100 |
Dec 1, 2023 | 26.94 | 27.16 | 26.91 | 27.13 | 26.90 | 544,200 |
Nov 30, 2023 | 26.91 | 26.98 | 26.81 | 26.97 | 26.74 | 425,200 |
Nov 29, 2023 | 26.99 | 27.02 | 26.81 | 26.84 | 26.61 | 541,700 |
Nov 28, 2023 | 26.84 | 26.97 | 26.82 | 26.87 | 26.64 | 428,000 |
Nov 27, 2023 | 26.95 | 26.97 | 26.88 | 26.90 | 26.67 | 433,800 |
Nov 24, 2023 | 26.99 | 27.01 | 26.96 | 27.01 | 26.78 | 140,600 |
Nov 22, 2023 | 26.95 | 27.01 | 26.89 | 26.97 | 26.74 | 409,900 |
Nov 21, 2023 | 26.86 | 26.86 | 26.76 | 26.83 | 26.60 | 413,800 |
Nov 20, 2023 | 26.69 | 26.95 | 26.69 | 26.89 | 26.66 | 688,300 |
Nov 17, 2023 | 26.64 | 26.72 | 26.59 | 26.68 | 26.46 | 715,300 |
Nov 16, 2023 | 26.56 | 26.64 | 26.50 | 26.63 | 26.41 | 642,600 |
Nov 15, 2023 | 26.60 | 26.65 | 26.51 | 26.56 | 26.34 | 460,500 |
Nov 14, 2023 | 26.43 | 26.62 | 26.40 | 26.54 | 26.32 | 442,400 |
Nov 13, 2023 | 26.01 | 26.14 | 25.98 | 26.08 | 25.86 | 402,000 |
Nov 10, 2023 | 25.83 | 26.13 | 25.73 | 26.12 | 25.90 | 657,100 |
Nov 9, 2023 | 25.93 | 25.94 | 25.67 | 25.70 | 25.48 | 634,900 |
Nov 8, 2023 | 25.87 | 25.88 | 25.72 | 25.85 | 25.63 | 414,800 |
Nov 7, 2023 | 25.71 | 25.84 | 25.64 | 25.80 | 25.58 | 540,100 |
Nov 6, 2023 | 25.71 | 25.73 | 25.61 | 25.71 | 25.49 | 359,500 |
Nov 3, 2023 | 25.59 | 25.76 | 25.58 | 25.68 | 25.46 | 300,900 |
Nov 2, 2023 | 25.21 | 25.44 | 25.21 | 25.43 | 25.22 | 425,600 |
Nov 1, 2023 | 24.82 | 25.03 | 24.79 | 25.00 | 24.79 | 513,400 |
Oct 31, 2023 | 24.66 | 24.76 | 24.56 | 24.75 | 24.54 | 365,300 |
Oct 30, 2023 | 24.45 | 24.64 | 24.42 | 24.59 | 24.38 | 546,200 |
Oct 27, 2023 | 24.42 | 24.47 | 24.19 | 24.27 | 24.07 | 355,300 |
Oct 26, 2023 | 24.68 | 24.68 | 24.35 | 24.40 | 24.19 | 464,600 |
Oct 25, 2023 | 24.99 | 24.99 | 24.68 | 24.72 | 24.51 | 481,500 |
Oct 24, 2023 | 24.98 | 25.14 | 24.92 | 25.07 | 24.86 | 293,100 |
Oct 23, 2023 | 24.86 | 25.09 | 24.74 | 24.88 | 24.67 | 434,300 |
Oct 20, 2023 | 25.19 | 25.21 | 24.91 | 24.92 | 24.71 | 324,200 |
Oct 19, 2023 | 25.47 | 25.53 | 25.14 | 25.18 | 24.97 | 432,800 |
Oct 18, 2023 | 25.62 | 25.64 | 25.31 | 25.38 | 25.17 | 303,900 |
Oct 17, 2023 | 25.53 | 25.80 | 25.51 | 25.69 | 25.47 | 499,500 |
Oct 16, 2023 | 25.60 | 25.71 | 25.51 | 25.67 | 25.45 | 295,300 |
Oct 13, 2023 | 25.62 | 25.70 | 25.31 | 25.39 | 25.18 | 579,500 |
Oct 12, 2023 | 25.79 | 25.79 | 25.38 | 25.53 | 25.32 | 381,800 |
Oct 11, 2023 | 25.64 | 25.67 | 25.48 | 25.66 | 25.44 | 227,700 |
Oct 10, 2023 | 25.50 | 25.70 | 25.45 | 25.55 | 25.34 | 210,800 |
Oct 9, 2023 | 25.10 | 25.45 | 25.10 | 25.42 | 25.21 | 336,800 |
Oct 6, 2023 | 24.78 | 25.32 | 24.73 | 25.24 | 25.03 | 434,900 |
Oct 5, 2023 | 24.90 | 24.94 | 24.72 | 24.90 | 24.69 | 290,600 |
Oct 4, 2023 | 24.78 | 24.91 | 24.65 | 24.88 | 24.67 | 510,700 |
Oct 3, 2023 | 24.95 | 24.99 | 24.62 | 24.70 | 24.49 | 431,900 |
Oct 2, 2023 | 25.10 | 25.10 | 24.87 | 25.04 | 24.83 | 367,400 |
Sep 29, 2023 | 25.43 | 25.43 | 25.04 | 25.11 | 24.90 | 3,591,000 |
Sep 28, 2023 | 0.08 Dividend | |||||
Sep 28, 2023 | 25.04 | 25.33 | 24.98 | 25.23 | 25.02 | 3,458,200 |
Sep 27, 2023 | 25.13 | 25.18 | 24.92 | 25.12 | 24.83 | 237,100 |
Sep 26, 2023 | 25.26 | 25.26 | 25.00 | 25.04 | 24.75 | 354,300 |
Sep 25, 2023 | 25.27 | 25.39 | 25.20 | 25.39 | 25.09 | 210,100 |
Sep 22, 2023 | 25.41 | 25.48 | 25.29 | 25.31 | 25.02 | 205,700 |
Sep 21, 2023 | 25.54 | 25.58 | 25.34 | 25.35 | 25.05 | 205,500 |
Sep 20, 2023 | 26.06 | 26.06 | 25.75 | 25.75 | 25.45 | 223,200 |
Sep 19, 2023 | 25.99 | 26.00 | 25.81 | 25.97 | 25.67 | 201,100 |
Sep 18, 2023 | 26.00 | 26.08 | 25.95 | 26.02 | 25.72 | 142,000 |
Sep 15, 2023 | 26.20 | 26.20 | 25.97 | 26.01 | 25.71 | 247,200 |
Sep 14, 2023 | 26.21 | 26.28 | 26.09 | 26.26 | 25.95 | 203,100 |
Sep 13, 2023 | 26.28 | 26.28 | 25.97 | 26.04 | 25.74 | 182,800 |
Sep 12, 2023 | 26.07 | 26.15 | 26.00 | 26.02 | 25.72 | 191,200 |
Sep 11, 2023 | 26.13 | 26.16 | 26.04 | 26.14 | 25.84 | 274,100 |
Sep 8, 2023 | 25.98 | 26.07 | 25.95 | 26.00 | 25.70 | 212,900 |
Sep 7, 2023 | 25.90 | 26.00 | 25.87 | 25.98 | 25.68 | 221,700 |
Sep 6, 2023 | 26.08 | 26.08 | 25.88 | 26.00 | 25.70 | 214,500 |
Sep 5, 2023 | 26.24 | 26.24 | 26.08 | 26.09 | 25.79 | 148,400 |
Sep 1, 2023 | 26.41 | 26.41 | 26.16 | 26.25 | 25.94 | 194,500 |
Aug 31, 2023 | 26.32 | 26.39 | 26.25 | 26.25 | 25.94 | 264,800 |
Aug 30, 2023 | 26.26 | 26.33 | 26.19 | 26.27 | 25.96 | 264,600 |
Aug 29, 2023 | 25.90 | 26.22 | 25.88 | 26.21 | 25.90 | 240,500 |
Aug 28, 2023 | 25.82 | 25.91 | 25.77 | 25.88 | 25.58 | 187,200 |
Aug 25, 2023 | 25.68 | 25.76 | 25.43 | 25.70 | 25.40 | 360,800 |
Aug 24, 2023 | 26.02 | 26.02 | 25.56 | 25.56 | 25.26 | 194,800 |
Aug 23, 2023 | 25.75 | 25.97 | 25.72 | 25.91 | 25.61 | 183,500 |
Aug 22, 2023 | 25.78 | 25.78 | 25.61 | 25.66 | 25.36 | 235,000 |
Aug 21, 2023 | 25.60 | 25.74 | 25.47 | 25.69 | 25.39 | 203,600 |
Aug 18, 2023 | 25.38 | 25.57 | 25.35 | 25.53 | 25.23 | 208,400 |
Aug 17, 2023 | 25.80 | 25.80 | 25.46 | 25.50 | 25.20 | 186,900 |
Aug 16, 2023 | 25.82 | 25.91 | 25.67 | 25.68 | 25.38 | 212,700 |
Aug 15, 2023 | 26.00 | 26.00 | 25.78 | 25.82 | 25.52 | 188,200 |
Aug 14, 2023 | 25.96 | 26.11 | 25.92 | 26.11 | 25.81 | 142,200 |
Aug 11, 2023 | 25.95 | 26.02 | 25.87 | 25.98 | 25.68 | 202,600 |
Aug 10, 2023 | 26.22 | 26.35 | 25.97 | 26.04 | 25.74 | 213,200 |
Aug 9, 2023 | 26.25 | 26.25 | 26.00 | 26.05 | 25.75 | 240,400 |
Aug 8, 2023 | 26.22 | 26.23 | 26.03 | 26.22 | 25.91 | 195,000 |
Aug 7, 2023 | 26.18 | 26.33 | 26.17 | 26.33 | 26.02 | 176,300 |
Aug 4, 2023 | 26.24 | 26.35 | 26.00 | 26.04 | 25.74 | 136,600 |
Aug 3, 2023 | 26.08 | 26.19 | 26.00 | 26.07 | 25.77 | 175,000 |
Aug 2, 2023 | 26.34 | 26.34 | 26.11 | 26.17 | 25.87 | 183,700 |
Aug 1, 2023 | 26.45 | 26.54 | 26.45 | 26.52 | 26.21 | 209,000 |
Jul 31, 2023 | 26.54 | 26.56 | 26.45 | 26.55 | 26.24 | 286,700 |
Jul 28, 2023 | 26.38 | 26.51 | 26.38 | 26.50 | 26.19 | 190,900 |
Jul 27, 2023 | 26.56 | 26.57 | 26.17 | 26.23 | 25.92 | 288,900 |
Jul 26, 2023 | 26.27 | 26.42 | 26.22 | 26.35 | 26.04 | 186,600 |
Jul 25, 2023 | 26.32 | 26.43 | 26.21 | 26.37 | 26.06 | 168,700 |
Jul 24, 2023 | 26.33 | 26.37 | 26.26 | 26.34 | 26.03 | 282,700 |
Jul 21, 2023 | 26.38 | 26.38 | 26.25 | 26.28 | 25.97 | 265,300 |
Jul 20, 2023 | 26.34 | 26.34 | 26.20 | 26.24 | 25.93 | 523,700 |
Jul 19, 2023 | 26.39 | 26.41 | 26.28 | 26.34 | 26.03 | 310,400 |
Jul 18, 2023 | 26.15 | 26.34 | 26.10 | 26.31 | 26.00 | 180,700 |
Jul 17, 2023 | 26.07 | 26.19 | 26.00 | 26.13 | 25.83 | 134,400 |
Jul 14, 2023 | 26.16 | 26.16 | 26.02 | 26.05 | 25.75 | 320,700 |
Jul 13, 2023 | 26.00 | 26.09 | 25.96 | 26.06 | 25.76 | 221,300 |
Jul 12, 2023 | 25.94 | 25.94 | 25.80 | 25.85 | 25.55 | 376,500 |
Jul 11, 2023 | 25.56 | 25.69 | 25.48 | 25.66 | 25.36 | 163,300 |
Jul 10, 2023 | 25.39 | 25.49 | 25.34 | 25.48 | 25.18 | 164,900 |
Jul 7, 2023 | 25.39 | 25.60 | 25.37 | 25.39 | 25.09 | 297,100 |
Jul 6, 2023 | 25.42 | 25.42 | 25.27 | 25.40 | 25.10 | 130,400 |
Jul 5, 2023 | 25.59 | 25.65 | 25.54 | 25.61 | 25.31 | 180,600 |
Related Tickers
LIT Global X Lithium & Battery Tech ETF
40.49
+3.82%
GDX VanEck Gold Miners ETF
35.28
+3.70%
CNRG SPDR Kensho Clean Power ETF
60.96
+3.43%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.61
+3.32%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
20.42
+3.24%
EPU iShares MSCI Peru ETF
41.49
+3.02%
FLN First Trust Latin America AlphaDEX Fund
18.01
+2.97%
CQQQ Invesco China Technology ETF
34.42
+2.87%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.17
+2.83%
FBZ First Trust Brazil AlphaDEX Fund
10.64
+2.75%
FLLA Franklin FTSE Latin America ETF
20.46
+2.70%
EWW iShares MSCI Mexico ETF
57.74
+2.45%
ECH iShares MSCI Chile ETF
26.14
+2.31%
EZA iShares MSCI South Africa ETF
43.46
+2.31%
SMH VanEck Semiconductor ETF
269.62
+2.27%
TUR iShares MSCI Turkey ETF
42.64
+2.23%
KGRN KraneShares MSCI China Clean Technology ETF
20.40
+2.15%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.14
+1.90%
NANR SPDR S&P North American Natural Resources ETF
55.39
+1.70%
EWT iShares MSCI Taiwan ETF
55.27
+1.69%
SOXX iShares Semiconductor ETF
254.26
+1.67%
QLD ProShares Ultra QQQ
104.79
+1.62%
SLX VanEck Steel ETF
67.89
+1.60%
FYLD Cambria Foreign Shareholder Yield ETF
27.11
+1.57%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
49.74
+1.57%
IPKW Invesco International BuyBack Achievers ETF
40.95
+1.56%
EWM iShares MSCI Malaysia ETF
22.94
+1.55%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.10
+1.55%
IXN iShares Global Tech ETF
85.41
+1.55%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
49.21
+1.53%
EWD iShares MSCI Sweden ETF
40.78
+1.49%
IQIN IQ 500 International ETF
33.29
+1.46%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.19
+1.44%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.72
+1.39%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
29.84
+1.39%
PTF Invesco Dorsey Wright Technology Momentum ETF
63.37
+1.39%
FTXL First Trust Nasdaq Semiconductor ETF
102.41
+1.39%
IDX VanEck Indonesia Index ETF
16.20
+1.38%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.54
+1.38%
IDOG ALPS International Sector Dividend Dogs ETF
30.36
+1.37%
FLTW Franklin FTSE Taiwan ETF
49.50
+1.37%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
31.09
+1.37%
EWC iShares MSCI Canada ETF
37.83
+1.37%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
67.83
+1.36%
XLK The Technology Select Sector SPDR Fund
232.17
+1.35%
SPEM SPDR Portfolio Emerging Markets ETF
38.38
+1.35%
DIVI Franklin International Core Dividend Tilt Index ETF
31.83
+1.34%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.87
+1.30%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.48
+1.29%
EMXC iShares MSCI Emerging Markets ex China ETF
60.11
+1.28%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
39.65
+1.27%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.09
+1.27%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
71.01
+1.24%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
46.38
+1.23%
IDEV iShares Core MSCI International Developed Markets ETF
66.71
+1.21%
PSI Invesco Semiconductors ETF
64.40
+1.21%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.12
+1.20%
SDG iShares MSCI Global Sustainable Development Goals ETF
75.85
+1.20%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.97
+1.20%
FNDF Schwab Fundamental International Equity ETF
35.63
+1.19%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.02
+1.19%
IEFA iShares Core MSCI EAFE ETF
73.78
+1.18%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.74
+1.18%
CEFS Saba Closed-End Funds ETF
21.72
+1.16%
VGT Vanguard Information Technology Index Fund ETF Shares
592.89
+1.16%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
30.34
+1.15%
SCHF Schwab International Equity ETF
39.00
+1.14%
GLD SPDR Gold Shares
217.99
+1.13%
QEFA SPDR MSCI EAFE StrategicFactors ETF
75.84
+1.12%
XCEM Columbia EM Core ex-China ETF
32.42
+1.12%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
41.25
+1.12%
IAU iShares Gold Trust
44.55
+1.11%
RIGS RiverFront Strategic Income Fund
22.81
+1.11%
FTEC Fidelity MSCI Information Technology Index ETF
176.25
+1.11%
IYW iShares U.S. Technology ETF
154.75
+1.10%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.89
+1.09%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
34.59
+1.09%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.94
+1.08%
ESGD iShares ESG Aware MSCI EAFE ETF
79.87
+1.08%
IPAC iShares Core MSCI Pacific ETF
62.25
+1.07%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
75.26
+1.06%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.85
+1.06%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
69.67
+1.06%
PFFD Global X U.S. Preferred ETF
19.75
+1.05%
EUDG WisdomTree Europe Quality Dividend Growth Fund
32.37
+1.04%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.11
+1.02%
IYM iShares U.S. Basic Materials ETF
140.09
+1.02%
NUDM Nuveen ESG International Developed Markets Equity ETF
31.72
+1.02%
NULG Nuveen ESG Large-Cap Growth ETF
82.75
+1.01%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.38
+1.01%
UTES Virtus Reaves Utilities ETF
52.54
+1.00%
QTUM Defiance Quantum ETF
63.87
+1.00%
HEDJ WisdomTree Europe Hedged Equity Fund
45.63
+1.00%
DXJ WisdomTree Japan Hedged Equity Fund
115.57
+0.99%
PFXF VanEck Preferred Securities ex Financials ETF
17.40
+0.99%
LGOV First Trust Long Duration Opportunities ETF
21.09
+0.98%
ONEQ Fidelity Nasdaq Composite Index ETF
71.62
+0.97%
IQLT iShares MSCI Intl Quality Factor ETF
39.50
+0.97%
XSD SPDR S&P Semiconductor ETF
253.99
+0.96%
PID Invesco International Dividend Achievers ETF
18.11
+0.96%