NasdaqGM - Delayed Quote • USD
WisdomTree Interest Rate Hedged High Yield Bond Fund (HYZD)
At close: 4:00 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 1, 2024 | 21.94 | 21.95 | 21.86 | 21.87 | 21.87 | 87,580 |
Jun 28, 2024 | 21.93 | 21.95 | 21.80 | 21.86 | 21.86 | 17,400 |
Jun 27, 2024 | 21.95 | 21.96 | 21.84 | 21.91 | 21.91 | 23,000 |
Jun 26, 2024 | 21.92 | 21.96 | 21.85 | 21.95 | 21.95 | 20,600 |
Jun 25, 2024 | 0.11 Dividend | |||||
Jun 25, 2024 | 21.81 | 21.94 | 21.80 | 21.88 | 21.88 | 10,900 |
Jun 24, 2024 | 21.90 | 22.01 | 21.90 | 21.95 | 21.84 | 26,300 |
Jun 21, 2024 | 21.89 | 22.00 | 21.86 | 21.95 | 21.84 | 34,800 |
Jun 20, 2024 | 21.86 | 22.00 | 21.86 | 21.95 | 21.84 | 12,300 |
Jun 18, 2024 | 21.86 | 21.97 | 21.86 | 21.94 | 21.83 | 24,100 |
Jun 17, 2024 | 21.92 | 21.97 | 21.84 | 21.93 | 21.82 | 22,700 |
Jun 14, 2024 | 21.94 | 21.97 | 21.85 | 21.87 | 21.76 | 17,600 |
Jun 13, 2024 | 21.99 | 22.02 | 21.94 | 21.99 | 21.88 | 14,100 |
Jun 12, 2024 | 22.02 | 22.02 | 21.97 | 22.01 | 21.90 | 21,400 |
Jun 11, 2024 | 21.94 | 22.01 | 21.94 | 21.96 | 21.85 | 37,900 |
Jun 10, 2024 | 22.00 | 22.03 | 21.97 | 22.01 | 21.90 | 11,100 |
Jun 7, 2024 | 21.97 | 21.99 | 21.94 | 21.97 | 21.86 | 4,800 |
Jun 6, 2024 | 21.98 | 21.99 | 21.91 | 21.94 | 21.83 | 17,600 |
Jun 5, 2024 | 21.99 | 21.99 | 21.92 | 21.97 | 21.86 | 90,900 |
Jun 4, 2024 | 21.95 | 22.03 | 21.91 | 21.92 | 21.81 | 20,400 |
Jun 3, 2024 | 21.95 | 22.04 | 21.94 | 21.99 | 21.88 | 58,700 |
May 31, 2024 | 21.91 | 21.97 | 21.91 | 21.95 | 21.84 | 38,900 |
May 30, 2024 | 21.90 | 22.00 | 21.90 | 21.90 | 21.79 | 18,200 |
May 29, 2024 | 21.92 | 22.00 | 21.90 | 21.92 | 21.81 | 18,000 |
May 28, 2024 | 21.92 | 22.00 | 21.92 | 21.93 | 21.82 | 32,000 |
May 24, 2024 | 0.11 Dividend | |||||
May 24, 2024 | 21.92 | 21.97 | 21.92 | 21.97 | 21.86 | 5,300 |
May 23, 2024 | 22.09 | 22.10 | 22.01 | 22.03 | 21.81 | 421,600 |
May 22, 2024 | 22.10 | 22.13 | 22.03 | 22.08 | 21.86 | 27,000 |
May 21, 2024 | 22.05 | 22.12 | 22.05 | 22.08 | 21.86 | 13,500 |
May 20, 2024 | 22.11 | 22.14 | 22.06 | 22.11 | 21.89 | 26,000 |
May 17, 2024 | 22.12 | 22.12 | 22.04 | 22.10 | 21.88 | 16,800 |
May 16, 2024 | 22.12 | 22.13 | 22.05 | 22.08 | 21.86 | 14,200 |
May 15, 2024 | 22.07 | 22.11 | 22.02 | 22.07 | 21.85 | 85,300 |
May 14, 2024 | 22.09 | 22.09 | 22.00 | 22.03 | 21.81 | 170,300 |
May 13, 2024 | 22.07 | 22.07 | 22.00 | 22.02 | 21.80 | 24,700 |
May 10, 2024 | 22.01 | 22.05 | 22.00 | 22.04 | 21.82 | 6,800 |
May 9, 2024 | 22.07 | 22.14 | 22.01 | 22.05 | 21.83 | 23,300 |
May 8, 2024 | 22.05 | 22.14 | 22.05 | 22.10 | 21.88 | 8,900 |
May 7, 2024 | 22.12 | 22.22 | 22.10 | 22.11 | 21.89 | 23,300 |
May 6, 2024 | 22.14 | 22.15 | 22.10 | 22.12 | 21.90 | 23,100 |
May 3, 2024 | 22.09 | 22.10 | 22.04 | 22.08 | 21.86 | 31,900 |
May 2, 2024 | 21.99 | 22.06 | 21.95 | 22.04 | 21.82 | 33,700 |
May 1, 2024 | 21.92 | 22.06 | 21.91 | 21.98 | 21.76 | 25,500 |
Apr 30, 2024 | 21.97 | 22.09 | 21.97 | 21.97 | 21.75 | 22,800 |
Apr 29, 2024 | 22.02 | 22.07 | 21.97 | 22.02 | 21.80 | 114,600 |
Apr 26, 2024 | 21.94 | 22.02 | 21.94 | 21.99 | 21.77 | 74,600 |
Apr 25, 2024 | 21.89 | 21.98 | 21.83 | 21.91 | 21.69 | 19,700 |
Apr 24, 2024 | 0.11 Dividend | |||||
Apr 24, 2024 | 21.96 | 22.00 | 21.88 | 21.88 | 21.66 | 34,300 |
Apr 23, 2024 | 22.03 | 22.18 | 21.97 | 22.03 | 21.70 | 207,400 |
Apr 22, 2024 | 21.90 | 21.97 | 21.85 | 21.95 | 21.62 | 25,200 |
Apr 19, 2024 | 21.84 | 21.90 | 21.78 | 21.84 | 21.51 | 47,300 |
Apr 18, 2024 | 21.77 | 21.85 | 21.73 | 21.85 | 21.52 | 13,700 |
Apr 17, 2024 | 21.84 | 21.88 | 21.73 | 21.78 | 21.45 | 195,000 |
Apr 16, 2024 | 21.81 | 21.87 | 21.80 | 21.82 | 21.49 | 33,900 |
Apr 15, 2024 | 21.95 | 21.97 | 21.82 | 21.84 | 21.51 | 30,000 |
Apr 12, 2024 | 21.89 | 21.94 | 21.87 | 21.93 | 21.60 | 24,100 |
Apr 11, 2024 | 22.00 | 22.06 | 21.94 | 21.99 | 21.66 | 17,600 |
Apr 10, 2024 | 22.00 | 22.05 | 21.93 | 22.00 | 21.67 | 7,300 |
Apr 9, 2024 | 22.07 | 22.07 | 21.99 | 22.02 | 21.69 | 16,700 |
Apr 8, 2024 | 22.01 | 22.01 | 21.95 | 22.00 | 21.67 | 21,900 |
Apr 5, 2024 | 21.86 | 22.01 | 21.86 | 21.94 | 21.61 | 31,700 |
Apr 4, 2024 | 22.02 | 22.05 | 21.90 | 21.90 | 21.57 | 17,000 |
Apr 3, 2024 | 21.89 | 22.01 | 21.89 | 21.93 | 21.60 | 24,000 |
Apr 2, 2024 | 22.01 | 22.13 | 21.95 | 21.98 | 21.65 | 16,400 |
Apr 1, 2024 | 21.93 | 22.03 | 21.93 | 22.00 | 21.67 | 63,500 |
Mar 28, 2024 | 22.03 | 22.06 | 21.94 | 22.03 | 21.70 | 16,400 |
Mar 27, 2024 | 22.19 | 22.19 | 21.93 | 22.04 | 21.71 | 46,900 |
Mar 26, 2024 | 22.00 | 22.16 | 21.94 | 21.96 | 21.63 | 18,800 |
Mar 25, 2024 | 21.78 | 21.98 | 21.78 | 21.96 | 21.63 | 44,000 |
Mar 22, 2024 | 0.11 Dividend | |||||
Mar 22, 2024 | 22.14 | 22.25 | 21.94 | 21.94 | 21.61 | 71,300 |
Mar 21, 2024 | 22.29 | 22.30 | 22.09 | 22.17 | 21.73 | 68,600 |
Mar 20, 2024 | 22.07 | 22.18 | 22.02 | 22.17 | 21.73 | 56,400 |
Mar 19, 2024 | 22.01 | 22.10 | 22.00 | 22.09 | 21.65 | 50,900 |
Mar 18, 2024 | 22.07 | 22.07 | 21.95 | 22.02 | 21.58 | 19,600 |
Mar 15, 2024 | 21.99 | 22.05 | 21.82 | 21.97 | 21.53 | 137,700 |
Mar 14, 2024 | 22.05 | 22.08 | 21.89 | 21.98 | 21.54 | 65,000 |
Mar 13, 2024 | 21.99 | 22.09 | 21.93 | 21.97 | 21.53 | 53,100 |
Mar 12, 2024 | 21.91 | 22.09 | 21.75 | 21.94 | 21.51 | 857,400 |
Mar 11, 2024 | 21.90 | 21.92 | 21.82 | 21.91 | 21.48 | 44,500 |
Mar 8, 2024 | 21.89 | 21.97 | 21.84 | 21.85 | 21.42 | 21,400 |
Mar 7, 2024 | 21.93 | 21.94 | 21.84 | 21.88 | 21.45 | 10,500 |
Mar 6, 2024 | 21.91 | 21.96 | 21.82 | 21.88 | 21.45 | 16,000 |
Mar 5, 2024 | 21.81 | 21.98 | 21.81 | 21.82 | 21.39 | 22,800 |
Mar 4, 2024 | 21.89 | 21.91 | 21.80 | 21.88 | 21.45 | 32,400 |
Mar 1, 2024 | 21.78 | 21.99 | 21.73 | 21.79 | 21.36 | 46,800 |
Feb 29, 2024 | 21.78 | 21.85 | 21.75 | 21.82 | 21.39 | 75,100 |
Feb 28, 2024 | 21.84 | 21.98 | 21.81 | 21.81 | 21.38 | 37,600 |
Feb 27, 2024 | 21.81 | 21.91 | 21.77 | 21.88 | 21.45 | 15,600 |
Feb 26, 2024 | 21.86 | 21.96 | 21.77 | 21.82 | 21.39 | 122,500 |
Feb 23, 2024 | 0.11 Dividend | |||||
Feb 23, 2024 | 21.84 | 21.91 | 21.84 | 21.86 | 21.43 | 5,800 |
Feb 22, 2024 | 21.90 | 21.99 | 21.80 | 21.98 | 21.44 | 56,300 |
Feb 21, 2024 | 21.91 | 21.95 | 21.81 | 21.89 | 21.35 | 23,600 |
Feb 20, 2024 | 21.85 | 21.95 | 21.83 | 21.91 | 21.37 | 66,000 |
Feb 16, 2024 | 21.83 | 21.90 | 21.69 | 21.83 | 21.30 | 26,700 |
Feb 15, 2024 | 21.70 | 21.85 | 21.68 | 21.82 | 21.29 | 23,700 |
Feb 14, 2024 | 21.77 | 21.95 | 21.67 | 21.76 | 21.23 | 60,100 |
Feb 13, 2024 | 21.79 | 21.84 | 21.64 | 21.75 | 21.22 | 9,700 |
Feb 12, 2024 | 21.81 | 21.88 | 21.68 | 21.77 | 21.24 | 18,800 |
Feb 9, 2024 | 21.70 | 21.95 | 21.70 | 21.82 | 21.29 | 10,700 |
Feb 8, 2024 | 21.73 | 21.87 | 21.70 | 21.70 | 21.17 | 24,200 |
Feb 7, 2024 | 21.75 | 21.85 | 21.70 | 21.76 | 21.23 | 37,100 |
Feb 6, 2024 | 21.70 | 21.87 | 21.68 | 21.70 | 21.17 | 69,800 |
Feb 5, 2024 | 21.76 | 21.81 | 21.61 | 21.70 | 21.17 | 69,600 |
Feb 2, 2024 | 21.60 | 21.89 | 21.60 | 21.73 | 21.20 | 92,400 |
Feb 1, 2024 | 21.60 | 21.77 | 21.56 | 21.67 | 21.14 | 44,800 |
Jan 31, 2024 | 21.72 | 21.82 | 21.58 | 21.65 | 21.12 | 23,500 |
Jan 30, 2024 | 21.85 | 21.85 | 21.74 | 21.79 | 21.26 | 33,500 |
Jan 29, 2024 | 21.79 | 21.82 | 21.68 | 21.81 | 21.28 | 14,000 |
Jan 26, 2024 | 21.73 | 21.83 | 21.71 | 21.74 | 21.21 | 20,500 |
Jan 25, 2024 | 0.10 Dividend | |||||
Jan 25, 2024 | 21.68 | 21.79 | 21.63 | 21.79 | 21.26 | 41,700 |
Jan 24, 2024 | 21.68 | 21.85 | 21.68 | 21.78 | 21.15 | 31,500 |
Jan 23, 2024 | 21.72 | 21.80 | 21.60 | 21.73 | 21.10 | 113,100 |
Jan 22, 2024 | 21.75 | 21.82 | 21.71 | 21.73 | 21.10 | 32,000 |
Jan 19, 2024 | 21.75 | 21.76 | 21.60 | 21.75 | 21.12 | 34,100 |
Jan 18, 2024 | 21.65 | 21.72 | 21.58 | 21.67 | 21.04 | 32,800 |
Jan 17, 2024 | 21.66 | 21.72 | 21.50 | 21.68 | 21.05 | 50,000 |
Jan 16, 2024 | 21.76 | 21.76 | 21.60 | 21.67 | 21.04 | 22,800 |
Jan 12, 2024 | 21.81 | 21.82 | 21.65 | 21.78 | 21.15 | 87,200 |
Jan 11, 2024 | 21.66 | 21.79 | 21.54 | 21.71 | 21.08 | 86,000 |
Jan 10, 2024 | 21.61 | 21.80 | 21.52 | 21.76 | 21.13 | 77,300 |
Jan 9, 2024 | 21.72 | 21.72 | 21.53 | 21.69 | 21.06 | 58,100 |
Jan 8, 2024 | 21.55 | 21.74 | 21.46 | 21.58 | 20.95 | 118,000 |
Jan 5, 2024 | 21.55 | 21.58 | 21.45 | 21.56 | 20.94 | 54,900 |
Jan 4, 2024 | 21.58 | 21.58 | 21.45 | 21.52 | 20.90 | 12,000 |
Jan 3, 2024 | 21.46 | 21.60 | 21.45 | 21.48 | 20.86 | 55,100 |
Jan 2, 2024 | 21.58 | 21.66 | 21.50 | 21.61 | 20.98 | 41,300 |
Dec 29, 2023 | 21.83 | 21.83 | 21.58 | 21.62 | 20.99 | 33,200 |
Dec 28, 2023 | 21.80 | 21.85 | 21.66 | 21.69 | 21.06 | 34,200 |
Dec 27, 2023 | 21.76 | 21.77 | 21.65 | 21.73 | 21.10 | 55,400 |
Dec 26, 2023 | 21.64 | 21.72 | 21.63 | 21.65 | 21.02 | 18,500 |
Dec 22, 2023 | 0.15 Dividend | |||||
Dec 22, 2023 | 21.71 | 21.85 | 21.59 | 21.63 | 21.00 | 29,800 |
Dec 21, 2023 | 21.69 | 21.84 | 21.68 | 21.84 | 21.06 | 22,300 |
Dec 20, 2023 | 21.79 | 21.84 | 21.68 | 21.68 | 20.91 | 40,100 |
Dec 19, 2023 | 21.68 | 21.80 | 21.66 | 21.74 | 20.97 | 30,200 |
Dec 18, 2023 | 21.65 | 21.73 | 21.61 | 21.69 | 20.92 | 39,900 |
Dec 15, 2023 | 21.74 | 21.82 | 21.56 | 21.72 | 20.95 | 122,100 |
Dec 14, 2023 | 21.65 | 21.84 | 21.58 | 21.66 | 20.89 | 49,600 |
Dec 13, 2023 | 21.48 | 21.59 | 21.42 | 21.59 | 20.82 | 36,500 |
Dec 12, 2023 | 21.46 | 21.53 | 21.39 | 21.50 | 20.74 | 18,500 |
Dec 11, 2023 | 21.54 | 21.57 | 21.35 | 21.44 | 20.68 | 42,000 |
Dec 8, 2023 | 21.43 | 21.52 | 21.41 | 21.52 | 20.76 | 14,500 |
Dec 7, 2023 | 21.48 | 21.53 | 21.34 | 21.41 | 20.65 | 27,200 |
Dec 6, 2023 | 21.42 | 21.54 | 21.33 | 21.43 | 20.67 | 28,000 |
Dec 5, 2023 | 21.40 | 21.57 | 21.30 | 21.39 | 20.63 | 113,100 |
Dec 4, 2023 | 21.49 | 21.58 | 21.36 | 21.48 | 20.72 | 167,100 |
Dec 1, 2023 | 21.43 | 21.56 | 21.33 | 21.47 | 20.71 | 75,600 |
Nov 30, 2023 | 21.47 | 21.49 | 21.25 | 21.43 | 20.67 | 95,400 |
Nov 29, 2023 | 21.39 | 21.46 | 21.34 | 21.42 | 20.66 | 48,100 |
Nov 28, 2023 | 21.29 | 21.37 | 21.23 | 21.32 | 20.56 | 203,800 |
Nov 27, 2023 | 21.36 | 21.39 | 21.29 | 21.31 | 20.55 | 49,000 |
Nov 24, 2023 | 0.11 Dividend | |||||
Nov 24, 2023 | 21.41 | 21.43 | 21.25 | 21.37 | 20.61 | 41,900 |
Nov 22, 2023 | 21.42 | 21.49 | 21.33 | 21.42 | 20.55 | 14,700 |
Nov 21, 2023 | 21.40 | 21.44 | 21.32 | 21.34 | 20.48 | 52,200 |
Nov 20, 2023 | 21.39 | 21.49 | 21.31 | 21.39 | 20.52 | 57,900 |
Nov 17, 2023 | 21.34 | 21.39 | 21.28 | 21.35 | 20.49 | 26,000 |
Nov 16, 2023 | 21.31 | 21.41 | 21.21 | 21.29 | 20.43 | 96,200 |
Nov 15, 2023 | 21.30 | 21.34 | 21.27 | 21.30 | 20.44 | 81,500 |
Nov 14, 2023 | 21.30 | 21.36 | 21.20 | 21.31 | 20.45 | 31,800 |
Nov 13, 2023 | 21.27 | 21.29 | 21.14 | 21.22 | 20.36 | 30,400 |
Nov 10, 2023 | 21.12 | 21.27 | 21.12 | 21.17 | 20.31 | 212,500 |
Nov 9, 2023 | 21.25 | 21.30 | 21.06 | 21.17 | 20.31 | 32,400 |
Nov 8, 2023 | 21.22 | 21.31 | 21.18 | 21.21 | 20.35 | 12,000 |
Nov 7, 2023 | 21.16 | 21.34 | 21.13 | 21.19 | 20.33 | 20,000 |
Nov 6, 2023 | 21.26 | 21.36 | 21.24 | 21.24 | 20.38 | 50,400 |
Nov 3, 2023 | 21.22 | 21.38 | 21.12 | 21.25 | 20.39 | 30,400 |
Nov 2, 2023 | 20.98 | 21.20 | 20.98 | 21.10 | 20.25 | 89,600 |
Nov 1, 2023 | 20.91 | 20.95 | 20.82 | 20.89 | 20.04 | 52,100 |
Oct 31, 2023 | 20.87 | 20.99 | 20.83 | 20.95 | 20.10 | 69,700 |
Oct 30, 2023 | 20.98 | 21.01 | 20.75 | 20.75 | 19.91 | 71,700 |
Oct 27, 2023 | 20.95 | 21.01 | 20.85 | 20.96 | 20.11 | 106,700 |
Oct 26, 2023 | 20.95 | 21.00 | 20.68 | 20.93 | 20.08 | 144,400 |
Oct 25, 2023 | 0.11 Dividend | |||||
Oct 25, 2023 | 20.93 | 20.94 | 20.82 | 20.92 | 20.07 | 29,200 |
Oct 24, 2023 | 20.96 | 21.04 | 20.95 | 21.02 | 20.06 | 31,900 |
Oct 23, 2023 | 20.84 | 20.98 | 20.82 | 20.89 | 19.94 | 24,900 |
Oct 20, 2023 | 20.89 | 20.96 | 20.79 | 20.89 | 19.94 | 63,900 |
Oct 19, 2023 | 20.97 | 21.03 | 20.90 | 20.90 | 19.95 | 47,800 |
Oct 18, 2023 | 20.99 | 21.12 | 20.92 | 20.98 | 20.03 | 32,300 |
Oct 17, 2023 | 21.05 | 21.15 | 20.96 | 21.06 | 20.10 | 65,600 |
Oct 16, 2023 | 21.03 | 21.11 | 20.87 | 21.02 | 20.06 | 48,400 |
Oct 13, 2023 | 21.05 | 21.10 | 20.99 | 21.02 | 20.06 | 172,800 |
Oct 12, 2023 | 21.08 | 21.12 | 21.00 | 21.02 | 20.06 | 39,100 |
Oct 11, 2023 | 21.08 | 21.17 | 20.97 | 21.04 | 20.08 | 66,300 |
Oct 10, 2023 | 21.06 | 21.10 | 20.98 | 21.06 | 20.10 | 93,200 |
Oct 9, 2023 | 20.91 | 21.06 | 20.85 | 21.00 | 20.04 | 61,400 |
Oct 6, 2023 | 20.87 | 20.99 | 20.81 | 20.99 | 20.04 | 58,600 |
Oct 5, 2023 | 20.95 | 20.96 | 20.87 | 20.91 | 19.96 | 124,900 |
Oct 4, 2023 | 20.94 | 20.98 | 20.84 | 20.90 | 19.95 | 46,500 |
Oct 3, 2023 | 21.04 | 21.05 | 20.83 | 20.94 | 19.99 | 48,100 |
Oct 2, 2023 | 21.14 | 21.18 | 21.02 | 21.10 | 20.14 | 56,600 |
Sep 29, 2023 | 21.24 | 21.33 | 21.10 | 21.12 | 20.16 | 94,000 |
Sep 28, 2023 | 21.10 | 21.18 | 21.08 | 21.13 | 20.17 | 108,400 |
Sep 27, 2023 | 21.09 | 21.15 | 21.06 | 21.10 | 20.14 | 129,900 |
Sep 26, 2023 | 21.13 | 21.15 | 21.03 | 21.03 | 20.07 | 104,500 |
Sep 25, 2023 | 0.11 Dividend | |||||
Sep 25, 2023 | 21.16 | 21.19 | 21.08 | 21.13 | 20.17 | 103,200 |
Sep 22, 2023 | 21.28 | 21.33 | 21.23 | 21.23 | 20.16 | 104,500 |
Sep 21, 2023 | 21.32 | 21.34 | 21.25 | 21.27 | 20.20 | 73,100 |
Sep 20, 2023 | 21.34 | 21.40 | 21.34 | 21.37 | 20.30 | 18,600 |
Sep 19, 2023 | 21.38 | 21.39 | 21.33 | 21.37 | 20.30 | 34,000 |
Sep 18, 2023 | 21.40 | 21.41 | 21.34 | 21.38 | 20.31 | 14,500 |
Sep 15, 2023 | 21.41 | 21.41 | 21.33 | 21.39 | 20.32 | 12,100 |
Sep 14, 2023 | 21.36 | 21.40 | 21.33 | 21.39 | 20.32 | 69,800 |
Sep 13, 2023 | 21.35 | 21.38 | 21.30 | 21.32 | 20.25 | 20,200 |
Sep 12, 2023 | 21.28 | 21.36 | 21.27 | 21.34 | 20.27 | 44,200 |
Sep 11, 2023 | 21.31 | 21.33 | 21.27 | 21.32 | 20.25 | 39,000 |
Sep 8, 2023 | 21.27 | 21.34 | 21.26 | 21.28 | 20.21 | 31,200 |
Sep 7, 2023 | 21.29 | 21.34 | 21.24 | 21.34 | 20.27 | 41,400 |
Sep 6, 2023 | 21.26 | 21.32 | 21.20 | 21.29 | 20.22 | 19,200 |
Sep 5, 2023 | 21.31 | 21.31 | 21.22 | 21.26 | 20.19 | 24,100 |
Sep 1, 2023 | 21.32 | 21.36 | 21.27 | 21.30 | 20.23 | 120,000 |
Aug 31, 2023 | 21.26 | 21.33 | 21.22 | 21.28 | 20.21 | 50,000 |
Aug 30, 2023 | 21.29 | 21.33 | 21.26 | 21.30 | 20.23 | 44,700 |
Aug 29, 2023 | 21.24 | 21.32 | 21.21 | 21.29 | 20.22 | 12,100 |
Aug 28, 2023 | 21.21 | 21.28 | 21.19 | 21.26 | 20.19 | 6,800 |
Aug 25, 2023 | 0.11 Dividend | |||||
Aug 25, 2023 | 21.17 | 21.20 | 21.12 | 21.17 | 20.11 | 24,700 |
Aug 24, 2023 | 21.38 | 21.38 | 21.21 | 21.25 | 20.08 | 96,000 |
Aug 23, 2023 | 21.29 | 21.32 | 21.20 | 21.28 | 20.11 | 117,400 |
Aug 22, 2023 | 21.24 | 21.29 | 21.15 | 21.22 | 20.05 | 34,000 |
Aug 21, 2023 | 21.17 | 21.20 | 21.10 | 21.20 | 20.03 | 35,600 |
Aug 18, 2023 | 21.21 | 21.21 | 21.14 | 21.17 | 20.01 | 16,400 |
Aug 17, 2023 | 21.29 | 21.29 | 21.15 | 21.15 | 19.99 | 43,600 |
Aug 16, 2023 | 21.29 | 21.34 | 21.25 | 21.25 | 20.08 | 9,300 |
Aug 15, 2023 | 21.28 | 21.32 | 21.25 | 21.32 | 20.15 | 37,400 |
Aug 14, 2023 | 21.29 | 21.36 | 21.28 | 21.36 | 20.19 | 26,000 |
Aug 11, 2023 | 21.27 | 21.34 | 21.22 | 21.30 | 20.13 | 72,200 |
Aug 10, 2023 | 21.30 | 21.31 | 21.24 | 21.29 | 20.12 | 41,900 |
Aug 9, 2023 | 21.17 | 21.22 | 21.14 | 21.18 | 20.02 | 189,100 |
Aug 8, 2023 | 21.15 | 21.22 | 21.07 | 21.16 | 20.00 | 41,700 |
Aug 7, 2023 | 21.14 | 21.18 | 21.11 | 21.13 | 19.97 | 14,900 |
Aug 4, 2023 | 21.16 | 21.18 | 21.09 | 21.11 | 19.95 | 7,400 |
Aug 3, 2023 | 21.08 | 21.18 | 20.97 | 21.07 | 19.91 | 62,200 |
Aug 2, 2023 | 21.15 | 21.20 | 21.06 | 21.14 | 19.98 | 48,300 |
Aug 1, 2023 | 21.31 | 21.33 | 21.23 | 21.23 | 20.06 | 23,300 |
Jul 31, 2023 | 21.28 | 21.39 | 21.28 | 21.33 | 20.16 | 49,000 |
Jul 28, 2023 | 21.25 | 21.37 | 21.24 | 21.26 | 20.09 | 19,500 |
Jul 27, 2023 | 21.30 | 21.64 | 21.16 | 21.19 | 20.02 | 41,900 |
Jul 26, 2023 | 21.15 | 21.29 | 21.15 | 21.20 | 20.03 | 46,000 |
Jul 25, 2023 | 0.11 Dividend | |||||
Jul 25, 2023 | 21.18 | 21.28 | 21.15 | 21.17 | 20.01 | 29,200 |
Jul 24, 2023 | 21.30 | 21.35 | 21.27 | 21.28 | 20.01 | 30,600 |
Jul 21, 2023 | 21.25 | 21.32 | 21.23 | 21.30 | 20.03 | 10,100 |
Jul 20, 2023 | 21.31 | 21.31 | 21.19 | 21.25 | 19.98 | 16,300 |
Jul 19, 2023 | 21.25 | 21.29 | 21.24 | 21.25 | 19.98 | 17,000 |
Jul 18, 2023 | 21.15 | 21.25 | 21.13 | 21.21 | 19.94 | 19,400 |
Jul 17, 2023 | 21.11 | 21.22 | 21.11 | 21.17 | 19.91 | 26,400 |
Jul 14, 2023 | 21.32 | 21.32 | 21.14 | 21.18 | 19.92 | 24,000 |
Jul 13, 2023 | 21.20 | 21.37 | 21.19 | 21.24 | 19.97 | 24,000 |
Jul 12, 2023 | 21.15 | 21.19 | 21.12 | 21.16 | 19.90 | 32,900 |
Jul 11, 2023 | 21.05 | 21.12 | 21.00 | 21.12 | 19.86 | 10,400 |
Jul 10, 2023 | 21.02 | 21.03 | 20.93 | 21.02 | 19.77 | 35,900 |
Jul 7, 2023 | 20.97 | 21.08 | 20.93 | 20.97 | 19.72 | 50,000 |
Jul 6, 2023 | 21.00 | 21.02 | 20.95 | 20.96 | 19.71 | 5,100 |
Jul 5, 2023 | 21.06 | 21.10 | 20.90 | 21.06 | 19.80 | 37,900 |
Jul 3, 2023 | 21.09 | 21.12 | 20.97 | 21.12 | 19.86 | 89,500 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
36.16
+1.95%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
19.75
+1.86%
DBC Invesco DB Commodity Index Tracking Fund
23.53
+1.29%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.23
+1.28%
IDX VanEck Indonesia Index ETF
16.02
+1.27%
QLD ProShares Ultra QQQ
101.03
+1.22%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.11
+1.20%
IWY iShares Russell Top 200 Growth ETF
216.72
+1.03%
BLCN Siren Nasdaq NexGen Economy ETF
26.38
+1.02%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.94
+1.01%
IYW iShares U.S. Technology ETF
152.02
+1.01%
VGT Vanguard Information Technology Index Fund ETF Shares
582.25
+0.98%
IXN iShares Global Tech ETF
83.62
+0.97%
FTEC Fidelity MSCI Information Technology Index ETF
173.13
+0.94%
IWF iShares Russell 1000 Growth ETF
367.93
+0.94%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
94.67
+0.92%
IOO iShares Global 100 ETF
97.43
+0.88%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
117.95
+0.87%
IDOG ALPS International Sector Dividend Dogs ETF
29.94
+0.87%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.59
+0.86%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.59
+0.86%
MGK Vanguard Mega Cap Growth Index Fund
316.88
+0.85%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
46.00
+0.83%
XLG Invesco S&P 500 Top 50 ETF
46.13
+0.83%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
30.61
+0.82%
FLIN Franklin FTSE India ETF
40.18
+0.80%
SCHG Schwab U.S. Large-Cap Growth ETF
101.64
+0.79%
XTL SPDR S&P Telecom ETF
77.77
+0.79%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.07
+0.79%
COM Direxion Auspice Broad Commodity Strategy ETF
29.14
+0.78%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.89
+0.77%
ILCG iShares Morningstar Growth ETF
82.03
+0.76%
XLK The Technology Select Sector SPDR Fund
227.94
+0.76%
IVW iShares S&P 500 Growth ETF
93.23
+0.75%
IUSG iShares Core S&P U.S. Growth ETF
128.41
+0.73%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.71
+0.72%
VUG Vanguard Growth Index Fund ETF Shares
376.70
+0.72%
IETC iShares U.S. Tech Independence Focused ETF
75.71
+0.70%
IPKW Invesco International BuyBack Achievers ETF
40.27
+0.70%
CIBR First Trust NASDAQ Cybersecurity ETF
56.81
+0.69%
EWW iShares MSCI Mexico ETF
57.00
+0.69%
TMFC Motley Fool 100 Index ETF
54.19
+0.69%
CNYA iShares MSCI China A ETF
25.50
+0.67%
EPI WisdomTree India Earnings Fund
48.60
+0.66%
IGM iShares Expanded Tech Sector ETF
94.93
+0.66%
OEF iShares S&P 100 ETF
266.03
+0.65%
FILL iShares MSCI Global Energy Producers ETF
26.15
+0.65%
SPMO Invesco S&P 500 Momentum ETF
88.00
+0.62%
CHIQ Global X MSCI China Consumer Discretionary ETF
16.78
+0.60%
NFTY First Trust India NIFTY 50 Equal Weight ETF
60.64
+0.60%
FTLS First Trust Long/Short Equity ETF
62.96
+0.59%
QQQ Invesco QQQ Trust
481.92
+0.59%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
48.96
+0.58%
ONEQ Fidelity Nasdaq Composite Index ETF
70.33
+0.57%
KGRN KraneShares MSCI China Clean Technology ETF
19.76
+0.57%
EYLD Cambria Emerging Shareholder Yield ETF
34.60
+0.55%
WOMN Impact Shares YWCA Women's Empowerment ETF
36.21
+0.54%
GAA Cambria Global Asset Allocation ETF
28.62
+0.53%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.59
+0.52%
ATMP Barclays ETN+ Select MLP ETN
25.23
+0.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.43
+0.49%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.44
+0.49%
IWL iShares Russell Top 200 ETF
134.60
+0.49%
MGC Vanguard Mega Cap Index Fund
198.24
+0.48%
FYLD Cambria Foreign Shareholder Yield ETF
26.55
+0.47%
PTF Invesco Dorsey Wright Technology Momentum ETF
62.23
+0.47%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.19
+0.47%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.87
+0.45%
FIVG Defiance 5G Next Gen Connectivity ETF
41.99
+0.45%
LIT Global X Lithium & Battery Tech ETF
38.98
+0.44%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.30
+0.40%
FDRR Fidelity Dividend ETF for Rising Rates
48.43
+0.37%
ESG FlexShares STOXX US ESG Select Index Fund
128.75
+0.36%
HYHG ProShares High Yield—Interest Rate Hedged
64.00
+0.36%
NUDM Nuveen ESG International Developed Markets Equity ETF
31.24
+0.35%
ESGG FlexShares STOXX Global ESG Select Index Fund
165.04
+0.35%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.50
+0.34%
IQIN IQ 500 International ETF
32.71
+0.34%
PICK iShares MSCI Global Metals & Mining Producers ETF
40.97
+0.34%
XLY The Consumer Discretionary Select Sector SPDR Fund
183.02
+0.34%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.19
+0.32%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
85.27
+0.32%
BJUL Innovator U.S. Equity Buffer ETF - July
41.91
+0.31%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
32.39
+0.31%
PJUL Innovator U.S. Equity Power Buffer ETF - July
38.97
+0.31%
IYF iShares U.S. Financials ETF
94.86
+0.31%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
68.74
+0.31%
PTNQ Pacer Trendpilot 100 ETF
72.31
+0.31%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
99.82
+0.30%
HFXI IQ FTSE International Equity Currency Neutral ETF
26.78
+0.30%
IYG iShares U.S. Financial Services ETF
65.40
+0.30%
IAU iShares Gold Trust
44.06
+0.30%
HEFA iShares Currency Hedged MSCI EAFE ETF
35.66
+0.30%
PBUS Invesco MSCI USA ETF
54.55
+0.29%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
34.16
+0.29%
VV Vanguard Large Cap Index Fund
250.35
+0.29%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.71
+0.29%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.29
+0.29%
SCHX Schwab U.S. Large-Cap ETF
64.43
+0.28%
DGT SPDR Global Dow ETF
128.47
+0.27%