NYSEArca - Delayed Quote • USD
JPMorgan Ultra-Short Income ETF (JPST)
At close: September 13 at 4:00 PM EDT
After hours: September 13 at 7:57 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 |
---|---|---|---|---|---|---|
Sep 13, 2024 | 50.61 | 50.62 | 50.60 | 50.61 | 50.61 | 3,817,400 |
Sep 12, 2024 | 50.58 | 50.59 | 50.57 | 50.57 | 50.57 | 5,141,300 |
Sep 11, 2024 | 50.59 | 50.60 | 50.57 | 50.59 | 50.59 | 3,736,600 |
Sep 10, 2024 | 50.58 | 50.59 | 50.57 | 50.59 | 50.59 | 2,812,300 |
Sep 9, 2024 | 50.54 | 50.57 | 50.54 | 50.56 | 50.56 | 5,657,100 |
Sep 6, 2024 | 50.51 | 50.55 | 50.51 | 50.54 | 50.54 | 4,228,100 |
Sep 5, 2024 | 50.50 | 50.51 | 50.49 | 50.49 | 50.49 | 4,081,100 |
Sep 4, 2024 | 50.46 | 50.48 | 50.46 | 50.48 | 50.48 | 4,376,300 |
Sep 3, 2024 | 0.22 Dividend | |||||
Sep 3, 2024 | 50.46 | 50.46 | 50.45 | 50.45 | 50.45 | 6,238,900 |
Aug 30, 2024 | 50.67 | 50.68 | 50.66 | 50.67 | 50.45 | 3,601,400 |
Aug 29, 2024 | 50.65 | 50.66 | 50.65 | 50.66 | 50.44 | 3,244,100 |
Aug 28, 2024 | 50.67 | 50.67 | 50.65 | 50.65 | 50.43 | 4,708,800 |
Aug 27, 2024 | 50.64 | 50.67 | 50.63 | 50.65 | 50.43 | 3,062,800 |
Aug 26, 2024 | 50.62 | 50.64 | 50.62 | 50.63 | 50.41 | 4,846,600 |
Aug 23, 2024 | 50.60 | 50.62 | 50.60 | 50.61 | 50.39 | 3,413,900 |
Aug 22, 2024 | 50.60 | 50.60 | 50.58 | 50.58 | 50.36 | 3,543,400 |
Aug 21, 2024 | 50.58 | 50.60 | 50.57 | 50.60 | 50.38 | 3,838,200 |
Aug 20, 2024 | 50.57 | 50.58 | 50.56 | 50.57 | 50.35 | 3,198,600 |
Aug 19, 2024 | 50.55 | 50.57 | 50.54 | 50.57 | 50.35 | 4,782,300 |
Aug 16, 2024 | 50.53 | 50.55 | 50.53 | 50.54 | 50.32 | 3,229,400 |
Aug 15, 2024 | 50.52 | 50.52 | 50.50 | 50.51 | 50.29 | 5,202,700 |
Aug 14, 2024 | 50.53 | 50.54 | 50.52 | 50.53 | 50.31 | 4,223,800 |
Aug 13, 2024 | 50.52 | 50.53 | 50.51 | 50.53 | 50.31 | 3,656,500 |
Aug 12, 2024 | 50.47 | 50.55 | 50.47 | 50.50 | 50.28 | 5,344,900 |
Aug 9, 2024 | 50.48 | 50.48 | 50.47 | 50.47 | 50.25 | 3,025,400 |
Aug 8, 2024 | 50.46 | 50.46 | 50.45 | 50.45 | 50.23 | 3,916,200 |
Aug 7, 2024 | 50.46 | 50.47 | 50.45 | 50.46 | 50.24 | 5,678,600 |
Aug 6, 2024 | 50.45 | 50.47 | 50.45 | 50.46 | 50.24 | 7,323,800 |
Aug 5, 2024 | 50.45 | 50.47 | 50.43 | 50.45 | 50.23 | 7,637,900 |
Aug 2, 2024 | 50.44 | 50.46 | 50.43 | 50.46 | 50.24 | 6,938,700 |
Aug 1, 2024 | 0.23 Dividend | |||||
Aug 1, 2024 | 50.39 | 50.40 | 50.38 | 50.39 | 50.17 | 5,522,000 |
Jul 31, 2024 | 50.60 | 50.61 | 50.58 | 50.60 | 50.15 | 3,966,500 |
Jul 30, 2024 | 50.58 | 50.59 | 50.57 | 50.59 | 50.14 | 3,382,900 |
Jul 29, 2024 | 50.58 | 50.64 | 50.56 | 50.57 | 50.12 | 3,496,000 |
Jul 26, 2024 | 50.54 | 50.56 | 50.54 | 50.56 | 50.11 | 2,660,400 |
Jul 25, 2024 | 50.51 | 50.60 | 50.51 | 50.51 | 50.06 | 4,253,600 |
Jul 24, 2024 | 50.50 | 50.52 | 50.50 | 50.51 | 50.06 | 3,204,800 |
Jul 23, 2024 | 50.48 | 50.50 | 50.48 | 50.49 | 50.04 | 5,524,000 |
Jul 22, 2024 | 50.48 | 50.48 | 50.47 | 50.48 | 50.03 | 3,499,000 |
Jul 19, 2024 | 50.47 | 50.47 | 50.46 | 50.47 | 50.02 | 1,903,400 |
Jul 18, 2024 | 50.46 | 50.46 | 50.45 | 50.46 | 50.01 | 2,853,900 |
Jul 17, 2024 | 50.45 | 50.46 | 50.44 | 50.45 | 50.00 | 3,269,700 |
Jul 16, 2024 | 50.44 | 50.45 | 50.44 | 50.45 | 50.00 | 3,356,000 |
Jul 15, 2024 | 50.45 | 50.45 | 50.43 | 50.44 | 49.99 | 4,819,400 |
Jul 12, 2024 | 50.42 | 50.45 | 50.40 | 50.44 | 49.99 | 3,952,700 |
Jul 11, 2024 | 50.40 | 50.40 | 50.39 | 50.40 | 49.95 | 2,960,800 |
Jul 10, 2024 | 50.36 | 50.37 | 50.36 | 50.37 | 49.92 | 2,301,700 |
Jul 9, 2024 | 50.36 | 50.36 | 50.35 | 50.35 | 49.90 | 2,590,100 |
Jul 8, 2024 | 50.34 | 50.35 | 50.33 | 50.35 | 49.90 | 3,869,100 |
Jul 5, 2024 | 50.32 | 50.34 | 50.32 | 50.33 | 49.88 | 2,795,500 |
Jul 3, 2024 | 50.31 | 50.31 | 50.29 | 50.30 | 49.85 | 2,978,200 |
Jul 2, 2024 | 50.27 | 50.30 | 50.27 | 50.28 | 49.83 | 5,486,100 |
Jul 1, 2024 | 0.22 Dividend | |||||
Jul 1, 2024 | 50.27 | 50.27 | 50.25 | 50.25 | 49.80 | 4,570,300 |
Jun 28, 2024 | 50.48 | 50.49 | 50.47 | 50.47 | 49.80 | 3,496,200 |
Jun 27, 2024 | 50.46 | 50.47 | 50.46 | 50.46 | 49.79 | 3,346,100 |
Jun 26, 2024 | 50.45 | 50.46 | 50.44 | 50.45 | 49.78 | 3,161,200 |
Jun 25, 2024 | 50.46 | 50.46 | 50.44 | 50.45 | 49.78 | 2,595,700 |
Jun 24, 2024 | 50.45 | 50.45 | 50.43 | 50.45 | 49.78 | 2,860,500 |
Jun 21, 2024 | 50.44 | 50.44 | 50.42 | 50.42 | 49.75 | 2,811,000 |
Jun 20, 2024 | 50.42 | 50.43 | 50.41 | 50.41 | 49.74 | 12,784,600 |
Jun 18, 2024 | 50.42 | 50.43 | 50.41 | 50.42 | 49.75 | 3,638,700 |
Jun 17, 2024 | 50.40 | 50.41 | 50.39 | 50.39 | 49.72 | 2,534,900 |
Jun 14, 2024 | 50.41 | 50.41 | 50.40 | 50.40 | 49.73 | 2,971,400 |
Jun 13, 2024 | 50.38 | 50.40 | 50.38 | 50.39 | 49.72 | 3,766,200 |
Jun 12, 2024 | 50.37 | 50.39 | 50.36 | 50.37 | 49.70 | 2,599,100 |
Jun 11, 2024 | 50.34 | 50.35 | 50.33 | 50.34 | 49.68 | 2,334,700 |
Jun 10, 2024 | 50.31 | 50.34 | 50.30 | 50.32 | 49.66 | 2,461,100 |
Jun 7, 2024 | 50.33 | 50.33 | 50.31 | 50.31 | 49.65 | 3,947,800 |
Jun 6, 2024 | 50.32 | 50.33 | 50.32 | 50.32 | 49.66 | 2,899,700 |
Jun 5, 2024 | 50.31 | 50.32 | 50.29 | 50.31 | 49.65 | 4,691,000 |
Jun 4, 2024 | 50.30 | 50.30 | 50.29 | 50.29 | 49.63 | 3,968,000 |
Jun 3, 2024 | 0.22 Dividend | |||||
Jun 3, 2024 | 50.28 | 50.28 | 50.27 | 50.27 | 49.61 | 3,433,800 |
May 31, 2024 | 50.46 | 50.49 | 50.46 | 50.48 | 49.59 | 2,920,700 |
May 30, 2024 | 50.46 | 50.47 | 50.45 | 50.46 | 49.57 | 3,627,900 |
May 29, 2024 | 50.45 | 50.46 | 50.44 | 50.44 | 49.55 | 2,852,300 |
May 28, 2024 | 50.45 | 50.45 | 50.43 | 50.45 | 49.56 | 3,278,700 |
May 24, 2024 | 50.43 | 50.44 | 50.42 | 50.44 | 49.55 | 4,047,800 |
May 23, 2024 | 50.43 | 50.43 | 50.41 | 50.42 | 49.53 | 2,965,800 |
May 22, 2024 | 50.41 | 50.42 | 50.40 | 50.40 | 49.51 | 3,407,600 |
May 21, 2024 | 50.41 | 50.42 | 50.40 | 50.41 | 49.52 | 2,565,300 |
May 20, 2024 | 50.39 | 50.40 | 50.38 | 50.39 | 49.50 | 3,586,100 |
May 17, 2024 | 50.39 | 50.39 | 50.38 | 50.38 | 49.50 | 3,485,100 |
May 16, 2024 | 50.37 | 50.39 | 50.37 | 50.38 | 49.50 | 4,035,600 |
May 15, 2024 | 50.37 | 50.38 | 50.37 | 50.37 | 49.49 | 3,238,900 |
May 14, 2024 | 50.35 | 50.36 | 50.34 | 50.34 | 49.46 | 2,767,700 |
May 13, 2024 | 50.33 | 50.34 | 50.32 | 50.33 | 49.45 | 3,041,400 |
May 10, 2024 | 50.32 | 50.33 | 50.31 | 50.31 | 49.43 | 3,112,400 |
May 9, 2024 | 50.32 | 50.33 | 50.31 | 50.32 | 49.44 | 3,018,900 |
May 8, 2024 | 50.29 | 50.30 | 50.28 | 50.29 | 49.41 | 4,679,800 |
May 7, 2024 | 50.29 | 50.30 | 50.28 | 50.29 | 49.41 | 3,635,000 |
May 6, 2024 | 50.29 | 50.29 | 50.28 | 50.28 | 49.40 | 4,080,300 |
May 3, 2024 | 50.28 | 50.29 | 50.27 | 50.28 | 49.40 | 3,578,700 |
May 2, 2024 | 50.24 | 50.26 | 50.23 | 50.25 | 49.37 | 5,131,800 |
May 1, 2024 | 0.23 Dividend | |||||
May 1, 2024 | 50.21 | 50.23 | 50.20 | 50.22 | 49.34 | 6,408,500 |
Apr 30, 2024 | 50.42 | 50.44 | 50.42 | 50.43 | 49.32 | 4,430,900 |
Apr 29, 2024 | 50.42 | 50.43 | 50.41 | 50.43 | 49.32 | 6,209,100 |
Apr 26, 2024 | 50.41 | 50.41 | 50.40 | 50.41 | 49.30 | 3,330,300 |
Apr 25, 2024 | 50.40 | 50.40 | 50.39 | 50.40 | 49.29 | 4,016,000 |
Apr 24, 2024 | 50.39 | 50.39 | 50.37 | 50.38 | 49.27 | 4,234,900 |
Apr 23, 2024 | 50.37 | 50.38 | 50.37 | 50.38 | 49.27 | 3,191,000 |
Apr 22, 2024 | 50.35 | 50.37 | 50.35 | 50.36 | 49.25 | 5,540,300 |
Apr 19, 2024 | 50.34 | 50.35 | 50.34 | 50.34 | 49.23 | 2,936,300 |
Apr 18, 2024 | 50.36 | 50.36 | 50.34 | 50.34 | 49.23 | 3,884,200 |
Apr 17, 2024 | 50.33 | 50.34 | 50.33 | 50.34 | 49.23 | 5,013,100 |
Apr 16, 2024 | 50.32 | 50.33 | 50.31 | 50.32 | 49.21 | 5,928,800 |
Apr 15, 2024 | 50.30 | 50.32 | 50.30 | 50.31 | 49.20 | 5,386,800 |
Apr 12, 2024 | 50.31 | 50.32 | 50.30 | 50.30 | 49.19 | 3,637,100 |
Apr 11, 2024 | 50.27 | 50.30 | 50.27 | 50.29 | 49.18 | 7,127,400 |
Apr 10, 2024 | 50.29 | 50.30 | 50.27 | 50.27 | 49.16 | 4,526,900 |
Apr 9, 2024 | 50.30 | 50.31 | 50.30 | 50.31 | 49.20 | 2,358,000 |
Apr 8, 2024 | 50.30 | 50.30 | 50.29 | 50.29 | 49.18 | 3,247,500 |
Apr 5, 2024 | 50.29 | 50.30 | 50.29 | 50.29 | 49.18 | 5,838,600 |
Apr 4, 2024 | 50.30 | 50.30 | 50.28 | 50.30 | 49.19 | 2,957,300 |
Apr 3, 2024 | 50.26 | 50.28 | 50.25 | 50.27 | 49.16 | 4,238,600 |
Apr 2, 2024 | 50.24 | 50.26 | 50.24 | 50.25 | 49.15 | 5,232,100 |
Apr 1, 2024 | 0.22 Dividend | |||||
Apr 1, 2024 | 50.25 | 50.26 | 50.23 | 50.23 | 49.13 | 3,172,600 |
Mar 28, 2024 | 50.45 | 50.46 | 50.45 | 50.45 | 49.12 | 4,009,900 |
Mar 27, 2024 | 50.45 | 50.46 | 50.45 | 50.46 | 49.13 | 3,550,600 |
Mar 26, 2024 | 50.43 | 50.44 | 50.42 | 50.44 | 49.11 | 3,271,700 |
Mar 25, 2024 | 50.42 | 50.44 | 50.42 | 50.42 | 49.10 | 3,675,200 |
Mar 22, 2024 | 50.41 | 50.43 | 50.41 | 50.41 | 49.09 | 2,417,800 |
Mar 21, 2024 | 50.40 | 50.41 | 50.40 | 50.41 | 49.09 | 2,998,300 |
Mar 20, 2024 | 50.37 | 50.39 | 50.36 | 50.38 | 49.06 | 2,757,700 |
Mar 19, 2024 | 50.36 | 50.37 | 50.36 | 50.37 | 49.05 | 2,936,000 |
Mar 18, 2024 | 50.34 | 50.35 | 50.34 | 50.34 | 49.02 | 2,438,600 |
Mar 15, 2024 | 50.33 | 50.34 | 50.33 | 50.33 | 49.01 | 2,078,400 |
Mar 14, 2024 | 50.32 | 50.34 | 50.32 | 50.33 | 49.01 | 2,933,300 |
Mar 13, 2024 | 50.33 | 50.33 | 50.30 | 50.30 | 48.98 | 3,239,100 |
Mar 12, 2024 | 50.32 | 50.33 | 50.30 | 50.31 | 48.99 | 3,482,500 |
Mar 11, 2024 | 50.33 | 50.33 | 50.31 | 50.31 | 48.99 | 3,488,500 |
Mar 8, 2024 | 50.32 | 50.33 | 50.31 | 50.32 | 49.00 | 3,645,500 |
Mar 7, 2024 | 50.30 | 50.30 | 50.29 | 50.30 | 48.98 | 3,493,100 |
Mar 6, 2024 | 50.27 | 50.28 | 50.26 | 50.27 | 48.95 | 3,116,800 |
Mar 5, 2024 | 50.26 | 50.27 | 50.25 | 50.26 | 48.94 | 3,328,200 |
Mar 4, 2024 | 50.25 | 50.26 | 50.24 | 50.24 | 48.92 | 4,928,000 |
Mar 1, 2024 | 0.21 Dividend | |||||
Mar 1, 2024 | 50.24 | 50.25 | 50.23 | 50.24 | 48.92 | 5,774,200 |
Feb 29, 2024 | 50.44 | 50.44 | 50.43 | 50.44 | 48.91 | 5,636,200 |
Feb 28, 2024 | 50.42 | 50.43 | 50.41 | 50.43 | 48.90 | 2,691,200 |
Feb 27, 2024 | 50.41 | 50.43 | 50.41 | 50.41 | 48.88 | 4,083,500 |
Feb 26, 2024 | 50.40 | 50.41 | 50.39 | 50.40 | 48.87 | 2,861,100 |
Feb 23, 2024 | 50.39 | 50.40 | 50.39 | 50.39 | 48.86 | 3,236,700 |
Feb 22, 2024 | 50.38 | 50.39 | 50.38 | 50.38 | 48.85 | 3,184,600 |
Feb 21, 2024 | 50.38 | 50.39 | 50.37 | 50.38 | 48.85 | 2,798,000 |
Feb 20, 2024 | 50.36 | 50.38 | 50.36 | 50.37 | 48.84 | 3,169,100 |
Feb 16, 2024 | 50.33 | 50.35 | 50.33 | 50.34 | 48.81 | 3,519,600 |
Feb 15, 2024 | 50.35 | 50.36 | 50.34 | 50.35 | 48.82 | 4,790,200 |
Feb 14, 2024 | 50.32 | 50.33 | 50.31 | 50.32 | 48.79 | 3,213,300 |
Feb 13, 2024 | 50.31 | 50.33 | 50.30 | 50.31 | 48.78 | 5,528,800 |
Feb 12, 2024 | 50.33 | 50.33 | 50.32 | 50.33 | 48.80 | 2,765,200 |
Feb 9, 2024 | 50.31 | 50.32 | 50.31 | 50.32 | 48.79 | 3,064,400 |
Feb 8, 2024 | 50.31 | 50.32 | 50.30 | 50.31 | 48.78 | 3,234,600 |
Feb 7, 2024 | 50.31 | 50.32 | 50.30 | 50.30 | 48.77 | 4,079,500 |
Feb 6, 2024 | 50.30 | 50.30 | 50.29 | 50.30 | 48.77 | 5,167,600 |
Feb 5, 2024 | 50.30 | 50.30 | 50.27 | 50.28 | 48.75 | 4,052,100 |
Feb 2, 2024 | 50.29 | 50.30 | 50.28 | 50.30 | 48.77 | 6,185,500 |
Feb 1, 2024 | 0.22 Dividend | |||||
Feb 1, 2024 | 50.30 | 50.32 | 50.30 | 50.30 | 48.77 | 5,373,300 |
Jan 31, 2024 | 50.48 | 50.51 | 50.48 | 50.49 | 48.74 | 6,306,500 |
Jan 30, 2024 | 50.48 | 50.49 | 50.47 | 50.47 | 48.72 | 3,914,600 |
Jan 29, 2024 | 50.47 | 50.48 | 50.46 | 50.46 | 48.71 | 3,401,200 |
Jan 26, 2024 | 50.44 | 50.46 | 50.44 | 50.45 | 48.70 | 3,032,800 |
Jan 25, 2024 | 50.42 | 50.45 | 50.42 | 50.44 | 48.69 | 2,942,700 |
Jan 24, 2024 | 50.41 | 50.42 | 50.40 | 50.40 | 48.66 | 3,940,000 |
Jan 23, 2024 | 50.41 | 50.41 | 50.39 | 50.40 | 48.66 | 3,579,300 |
Jan 22, 2024 | 50.39 | 50.40 | 50.38 | 50.39 | 48.65 | 4,312,000 |
Jan 19, 2024 | 50.38 | 50.39 | 50.37 | 50.38 | 48.64 | 3,686,600 |
Jan 18, 2024 | 50.37 | 50.38 | 50.37 | 50.38 | 48.64 | 3,344,400 |
Jan 17, 2024 | 50.36 | 50.37 | 50.35 | 50.35 | 48.61 | 3,162,800 |
Jan 16, 2024 | 50.37 | 50.39 | 50.37 | 50.37 | 48.63 | 3,401,900 |
Jan 12, 2024 | 50.36 | 50.38 | 50.36 | 50.37 | 48.63 | 4,344,000 |
Jan 11, 2024 | 50.32 | 50.34 | 50.31 | 50.33 | 48.59 | 4,436,400 |
Jan 10, 2024 | 50.29 | 50.31 | 50.28 | 50.28 | 48.54 | 2,564,900 |
Jan 9, 2024 | 50.27 | 50.29 | 50.27 | 50.28 | 48.54 | 4,060,800 |
Jan 8, 2024 | 50.26 | 50.28 | 50.26 | 50.26 | 48.52 | 3,169,400 |
Jan 5, 2024 | 50.25 | 50.27 | 50.24 | 50.25 | 48.51 | 3,090,700 |
Jan 4, 2024 | 50.25 | 50.26 | 50.24 | 50.25 | 48.51 | 3,181,600 |
Jan 3, 2024 | 50.24 | 50.25 | 50.23 | 50.24 | 48.50 | 4,199,600 |
Jan 2, 2024 | 50.24 | 50.25 | 50.23 | 50.23 | 48.49 | 3,802,800 |
Dec 29, 2023 | 50.22 | 50.24 | 50.22 | 50.23 | 48.49 | 4,946,300 |
Dec 28, 2023 | 0.24 Dividend | |||||
Dec 28, 2023 | 50.22 | 50.23 | 50.21 | 50.22 | 48.48 | 5,088,200 |
Dec 27, 2023 | 50.43 | 50.45 | 50.42 | 50.44 | 48.47 | 3,675,000 |
Dec 26, 2023 | 50.41 | 50.42 | 50.40 | 50.42 | 48.45 | 4,186,600 |
Dec 22, 2023 | 50.41 | 50.42 | 50.39 | 50.41 | 48.44 | 5,392,300 |
Dec 21, 2023 | 50.40 | 50.41 | 50.38 | 50.40 | 48.43 | 4,420,800 |
Dec 20, 2023 | 50.35 | 50.37 | 50.34 | 50.37 | 48.40 | 13,673,400 |
Dec 19, 2023 | 50.33 | 50.35 | 50.33 | 50.34 | 48.37 | 4,754,700 |
Dec 18, 2023 | 50.36 | 50.36 | 50.31 | 50.32 | 48.35 | 5,036,100 |
Dec 15, 2023 | 50.32 | 50.34 | 50.31 | 50.32 | 48.35 | 4,305,300 |
Dec 14, 2023 | 50.30 | 50.33 | 50.30 | 50.32 | 48.35 | 11,366,600 |
Dec 13, 2023 | 50.24 | 50.29 | 50.23 | 50.29 | 48.32 | 4,413,200 |
Dec 12, 2023 | 50.22 | 50.23 | 50.20 | 50.22 | 48.25 | 3,776,700 |
Dec 11, 2023 | 50.21 | 50.22 | 50.20 | 50.20 | 48.23 | 2,804,300 |
Dec 8, 2023 | 50.20 | 50.21 | 50.19 | 50.20 | 48.23 | 3,538,400 |
Dec 7, 2023 | 50.21 | 50.22 | 50.20 | 50.21 | 48.24 | 2,698,500 |
Dec 6, 2023 | 50.21 | 50.21 | 50.19 | 50.19 | 48.23 | 3,055,700 |
Dec 5, 2023 | 50.17 | 50.19 | 50.17 | 50.19 | 48.23 | 3,224,900 |
Dec 4, 2023 | 50.16 | 50.17 | 50.16 | 50.16 | 48.20 | 6,453,200 |
Dec 1, 2023 | 0.22 Dividend | |||||
Dec 1, 2023 | 50.16 | 50.16 | 50.13 | 50.16 | 48.20 | 4,444,900 |
Nov 30, 2023 | 50.34 | 50.36 | 50.33 | 50.34 | 48.16 | 7,431,600 |
Nov 29, 2023 | 50.33 | 50.34 | 50.32 | 50.33 | 48.15 | 7,441,700 |
Nov 28, 2023 | 50.28 | 50.31 | 50.28 | 50.31 | 48.13 | 2,730,100 |
Nov 27, 2023 | 50.26 | 50.28 | 50.26 | 50.28 | 48.10 | 2,397,300 |
Nov 24, 2023 | 50.26 | 50.27 | 50.24 | 50.24 | 48.06 | 1,018,800 |
Nov 22, 2023 | 50.24 | 50.25 | 50.23 | 50.25 | 48.07 | 3,028,100 |
Nov 21, 2023 | 50.22 | 50.25 | 50.22 | 50.22 | 48.04 | 2,920,800 |
Nov 20, 2023 | 50.21 | 50.22 | 50.20 | 50.21 | 48.03 | 2,901,300 |
Nov 17, 2023 | 50.19 | 50.20 | 50.18 | 50.19 | 48.01 | 4,139,000 |
Nov 16, 2023 | 50.19 | 50.21 | 50.19 | 50.20 | 48.02 | 3,827,800 |
Nov 15, 2023 | 50.17 | 50.18 | 50.16 | 50.18 | 48.00 | 4,741,000 |
Nov 14, 2023 | 50.15 | 50.17 | 50.15 | 50.17 | 47.99 | 3,144,700 |
Nov 13, 2023 | 50.10 | 50.12 | 50.09 | 50.12 | 47.95 | 2,809,400 |
Nov 10, 2023 | 50.10 | 50.11 | 50.09 | 50.09 | 47.92 | 2,234,800 |
Nov 9, 2023 | 50.09 | 50.10 | 50.08 | 50.08 | 47.91 | 2,629,900 |
Nov 8, 2023 | 50.08 | 50.09 | 50.08 | 50.08 | 47.91 | 3,389,300 |
Nov 7, 2023 | 50.07 | 50.08 | 50.06 | 50.07 | 47.90 | 3,746,500 |
Nov 6, 2023 | 50.06 | 50.08 | 50.05 | 50.05 | 47.88 | 16,242,100 |
Nov 3, 2023 | 50.05 | 50.07 | 50.04 | 50.06 | 47.89 | 5,226,500 |
Nov 2, 2023 | 50.02 | 50.04 | 50.02 | 50.02 | 47.85 | 4,789,200 |
Nov 1, 2023 | 0.22 Dividend | |||||
Nov 1, 2023 | 49.97 | 50.00 | 49.97 | 50.00 | 47.83 | 5,723,900 |
Oct 31, 2023 | 50.20 | 50.21 | 50.20 | 50.20 | 47.81 | 3,246,500 |
Oct 30, 2023 | 50.20 | 50.21 | 50.20 | 50.20 | 47.81 | 2,582,300 |
Oct 27, 2023 | 50.19 | 50.21 | 50.18 | 50.21 | 47.82 | 3,018,500 |
Oct 26, 2023 | 50.18 | 50.19 | 50.17 | 50.18 | 47.79 | 3,033,600 |
Oct 25, 2023 | 50.17 | 50.18 | 50.16 | 50.16 | 47.77 | 3,068,200 |
Oct 24, 2023 | 50.16 | 50.18 | 50.15 | 50.18 | 47.79 | 3,212,900 |
Oct 23, 2023 | 50.14 | 50.16 | 50.14 | 50.16 | 47.77 | 4,198,400 |
Oct 20, 2023 | 50.12 | 50.14 | 50.10 | 50.14 | 47.75 | 6,159,500 |
Oct 19, 2023 | 50.09 | 50.10 | 50.08 | 50.10 | 47.71 | 3,098,200 |
Oct 18, 2023 | 50.10 | 50.10 | 50.08 | 50.08 | 47.70 | 2,811,500 |
Oct 17, 2023 | 50.09 | 50.10 | 50.08 | 50.08 | 47.70 | 2,381,500 |
Oct 16, 2023 | 50.10 | 50.10 | 50.09 | 50.09 | 47.71 | 2,585,300 |
Oct 13, 2023 | 50.09 | 50.09 | 50.08 | 50.08 | 47.70 | 3,145,900 |
Oct 12, 2023 | 50.07 | 50.09 | 50.07 | 50.07 | 47.69 | 2,488,600 |
Oct 11, 2023 | 50.07 | 50.08 | 50.07 | 50.07 | 47.69 | 2,476,100 |
Oct 10, 2023 | 50.06 | 50.07 | 50.06 | 50.07 | 47.69 | 2,761,000 |
Oct 9, 2023 | 50.05 | 50.06 | 50.03 | 50.06 | 47.68 | 2,305,300 |
Oct 6, 2023 | 50.04 | 50.04 | 50.02 | 50.02 | 47.64 | 2,968,600 |
Oct 5, 2023 | 50.05 | 50.05 | 50.03 | 50.04 | 47.66 | 3,179,600 |
Oct 4, 2023 | 49.96 | 50.02 | 49.96 | 50.02 | 47.64 | 16,526,000 |
Oct 3, 2023 | 49.98 | 49.99 | 49.96 | 49.96 | 47.58 | 5,968,300 |
Oct 2, 2023 | 0.21 Dividend | |||||
Oct 2, 2023 | 49.99 | 50.00 | 49.97 | 49.97 | 47.59 | 5,598,100 |
Sep 29, 2023 | 50.20 | 50.22 | 50.18 | 50.18 | 47.59 | 5,169,400 |
Sep 28, 2023 | 50.18 | 50.20 | 50.18 | 50.20 | 47.61 | 3,485,000 |
Sep 27, 2023 | 50.18 | 50.20 | 50.17 | 50.17 | 47.58 | 2,852,500 |
Sep 26, 2023 | 50.17 | 50.19 | 50.17 | 50.17 | 47.58 | 3,659,800 |
Sep 25, 2023 | 50.17 | 50.18 | 50.16 | 50.17 | 47.58 | 3,323,800 |
Sep 22, 2023 | 50.16 | 50.18 | 50.15 | 50.17 | 47.58 | 5,949,000 |
Sep 21, 2023 | 50.13 | 50.17 | 50.12 | 50.15 | 47.56 | 8,697,500 |
Sep 20, 2023 | 50.13 | 50.14 | 50.12 | 50.12 | 47.53 | 3,194,400 |
Sep 19, 2023 | 50.13 | 50.14 | 50.12 | 50.13 | 47.54 | 2,096,200 |
Sep 18, 2023 | 50.11 | 50.13 | 50.10 | 50.11 | 47.52 | 2,944,800 |
Sep 15, 2023 | 50.11 | 50.12 | 50.10 | 50.11 | 47.52 | 1,957,700 |
Sep 14, 2023 | 50.10 | 50.11 | 50.10 | 50.11 | 47.52 | 2,765,500 |
Related Tickers
XHB SPDR S&P Homebuilders ETF
119.53
+3.30%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.26
+3.07%
HOMZ The Hoya Capital Housing ETF
50.51
+3.06%
RWJ Invesco S&P SmallCap 600 Revenue ETF
44.23
+3.03%
ITB iShares U.S. Home Construction ETF
123.97
+2.98%
GOEX Global X Gold Explorers ETF
33.39
+2.89%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.85
+2.88%
PKB Invesco Building & Construction ETF
75.88
+2.79%
XSMO Invesco S&P SmallCap Momentum ETF
64.38
+2.73%
BLCN Siren Nasdaq NexGen Economy ETF
24.87
+3.54%
IJR iShares Core S&P Small-Cap ETF
114.35
+2.60%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
44.47
+2.56%
XME SPDR S&P Metals and Mining ETF
58.65
+2.55%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
105.38
+2.53%
DWAS Invesco DWA SmallCap Momentum ETF
90.64
+2.59%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
116.58
+2.47%
UTES Virtus Reaves Utilities ETF
59.18
+2.42%
EZM WisdomTree U.S. MidCap Earnings Fund
60.31
+2.41%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
40.70
+2.34%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
49.86
+2.32%
PSI Invesco Semiconductors ETF
54.66
+2.30%
GDX VanEck Gold Miners ETF
40.09
+2.24%
PSCI Invesco S&P SmallCap Industrials ETF
126.61
+2.29%
RFV Invesco S&P MidCap 400 Pure Value ETF
113.70
+2.23%
XSD SPDR S&P Semiconductor ETF
228.45
+2.22%
FNDA Schwab Fundamental U.S. Small Company ETF
58.16
+2.20%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
71.08
+2.19%
PSC Principal U.S. Small-Cap ETF
50.31
+2.13%
SMLF iShares U.S. Small-Cap Equity Factor ETF
64.49
+2.17%
BBP Virtus LifeSci Biotech Products ETF
64.03
+2.12%
SLYG SPDR S&P 600 Small Cap Growth ETF
90.42
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
89.95
+2.07%
IFRA iShares U.S. Infrastructure ETF
45.61
+2.06%
SLX VanEck Steel ETF
64.99
+2.06%
GRPM Invesco S&P MidCap 400 GARP ETF
113.02
+2.04%
FYC First Trust Small Cap Growth AlphaDEX Fund
72.82
+2.29%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
195.52
+2.01%
VAMO Cambria Value and Momentum ETF
28.88
+2.01%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.99
+1.98%
XMHQ Invesco S&P MidCap Quality ETF
99.07
+1.94%
RWK Invesco S&P MidCap 400 Revenue ETF
112.21
+1.93%
MDYV SPDR S&P 400 Mid Cap Value ETF
77.54
+1.93%
SYLD Cambria Shareholder Yield ETF
69.52
+1.91%
VB Vanguard Small-Cap Index Fund ETF Shares
230.72
+1.91%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.71
+1.91%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
92.96
+1.90%
FXZ First Trust Materials AlphaDEX Fund
63.67
+1.89%
EWM iShares MSCI Malaysia ETF
25.93
+1.89%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
82.33
+2.34%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
117.32
+1.84%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
102.98
+1.84%
BLOK Amplify Transformational Data Sharing ETF
35.64
+1.83%
CSA VictoryShares US Small Cap Volatility Wtd ETF
71.41
+2.34%
IJH iShares Core S&P Mid-Cap ETF
60.81
+1.79%
ETHO Amplify Etho Climate Leadership U.S. ETF
58.61
+1.79%
SOXX iShares Semiconductor ETF
222.85
+1.79%
VFMF Vanguard U.S. Multifactor ETF Shares
127.11
+1.78%
RING iShares MSCI Global Gold Miners ETF
33.36
+1.77%
XMMO Invesco S&P MidCap Momentum ETF
116.62
+1.75%
QVAL Alpha Architect U.S. Quantitative Value ETF
44.20
+1.75%
FSMD Fidelity Small-Mid Multifactor ETF
40.24
+1.74%
SPHB Invesco S&P 500 High Beta ETF
85.35
+1.74%
DON WisdomTree U.S. MidCap Dividend Fund
49.49
+1.73%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
43.54
+1.71%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.72
+1.65%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
111.48
+1.64%
PSCC Invesco S&P SmallCap Consumer Staples ETF
37.18
+1.56%
IJK iShares S&P Mid-Cap 400 Growth ETF
89.54
+1.63%
MLPX Global X MLP & Energy Infrastructure ETF
54.13
+1.61%
BFOR Barron's 400 ETF
69.38
+1.60%
KCE SPDR S&P Capital Markets ETF
120.41
+1.59%
COWZ Pacer US Cash Cows 100 ETF
56.41
+1.58%
PEY Invesco High Yield Equity Dividend Achievers ETF
21.59
+1.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
145.04
+1.53%
EPU iShares MSCI Peru ETF
40.55
+1.51%
FLN First Trust Latin America AlphaDEX Fund
18.50
+2.49%
FUTY Fidelity MSCI Utilities Index ETF
50.54
+1.49%
VPU Vanguard Utilities Index Fund ETF Shares
169.63
+1.48%
FXO First Trust Financials AlphaDEX Fund
50.00
+1.48%
GXG Global X MSCI Colombia ETF
23.39
+1.48%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
139.51
+1.47%
MDYG SPDR S&P 400 Mid Cap Growth ETF
85.43
+1.44%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
66.74
+1.43%
PAVE Global X U.S. Infrastructure Development ETF
38.76
+1.41%
XLU The Utilities Select Sector SPDR Fund
78.54
+1.41%
FV First Trust Dorsey Wright Focus 5 ETF
56.06
+1.36%
NURE Nuveen Short-Term REIT ETF
34.87
+1.36%
TUR iShares MSCI Turkey ETF
36.61
+1.33%
ONEY SPDR Russell 1000 Yield Focus ETF
110.41
+1.31%
PEXL Pacer US Export Leaders ETF
48.75
+1.31%
AUSF Global X Adaptive U.S. Factor ETF
41.91
+1.31%
IDU iShares U.S. Utilities ETF
99.62
+1.29%
FNY First Trust Mid Cap Growth AlphaDEX Fund
77.15
+1.53%
SMH VanEck Semiconductor ETF
236.91
+1.29%
JVAL JPMorgan U.S. Value Factor ETF
42.57
+1.28%
FIW First Trust Water ETF
105.28
+1.28%
RDVY First Trust Rising Dividend Achievers ETF
57.24
+1.27%
RSPM Invesco S&P 500 Equal Weight Materials ETF
35.69
+1.26%
SPGP Invesco S&P 500 GARP ETF
101.44
+1.26%
BOUT Innovator IBD Breakout Opportunities ETF
35.97
+1.25%