NYSEArca - Delayed Quote • USD
Nuveen ESG High Yield Corporate Bond ETF (NUHY)
At close: July 5 at 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 5, 2024 | 20.98 | 21.03 | 20.96 | 21.01 | 21.01 | 81,800 |
Jul 3, 2024 | 20.86 | 20.94 | 20.86 | 20.91 | 20.91 | 18,600 |
Jul 2, 2024 | 20.84 | 20.88 | 20.82 | 20.88 | 20.88 | 19,300 |
Jul 1, 2024 | 0.11 Dividend | |||||
Jul 1, 2024 | 20.83 | 20.83 | 20.80 | 20.81 | 20.81 | 10,500 |
Jun 28, 2024 | 21.02 | 21.02 | 20.92 | 20.92 | 20.81 | 21,800 |
Jun 27, 2024 | 20.97 | 20.98 | 20.94 | 20.98 | 20.87 | 20,500 |
Jun 26, 2024 | 20.95 | 20.96 | 20.94 | 20.96 | 20.85 | 15,200 |
Jun 25, 2024 | 20.99 | 21.01 | 20.98 | 21.01 | 20.90 | 11,100 |
Jun 24, 2024 | 20.99 | 21.00 | 20.97 | 20.98 | 20.87 | 15,000 |
Jun 21, 2024 | 20.94 | 20.99 | 20.93 | 20.99 | 20.88 | 25,800 |
Jun 20, 2024 | 20.95 | 20.95 | 20.89 | 20.94 | 20.83 | 5,800 |
Jun 18, 2024 | 20.91 | 20.97 | 20.89 | 20.97 | 20.86 | 11,000 |
Jun 17, 2024 | 20.82 | 20.88 | 20.79 | 20.86 | 20.76 | 93,900 |
Jun 14, 2024 | 20.90 | 20.92 | 20.84 | 20.85 | 20.75 | 83,900 |
Jun 13, 2024 | 21.03 | 21.03 | 20.96 | 21.00 | 20.89 | 19,300 |
Jun 12, 2024 | 21.03 | 21.03 | 20.98 | 20.99 | 20.88 | 29,300 |
Jun 11, 2024 | 20.85 | 20.91 | 20.85 | 20.91 | 20.80 | 12,400 |
Jun 10, 2024 | 20.83 | 20.87 | 20.82 | 20.86 | 20.75 | 53,200 |
Jun 7, 2024 | 20.85 | 20.89 | 20.84 | 20.89 | 20.78 | 15,600 |
Jun 6, 2024 | 20.93 | 21.03 | 20.91 | 20.95 | 20.84 | 69,100 |
Jun 5, 2024 | 20.93 | 20.94 | 20.90 | 20.94 | 20.83 | 6,100 |
Jun 4, 2024 | 20.87 | 20.92 | 20.87 | 20.91 | 20.80 | 31,400 |
Jun 3, 2024 | 0.12 Dividend | |||||
Jun 3, 2024 | 20.83 | 20.89 | 20.83 | 20.89 | 20.78 | 21,400 |
May 31, 2024 | 20.90 | 20.95 | 20.89 | 20.95 | 20.72 | 7,600 |
May 30, 2024 | 20.82 | 20.88 | 20.82 | 20.85 | 20.62 | 12,000 |
May 29, 2024 | 20.78 | 20.78 | 20.77 | 20.78 | 20.55 | 8,700 |
May 28, 2024 | 20.96 | 20.96 | 20.87 | 20.88 | 20.65 | 13,000 |
May 24, 2024 | 20.91 | 20.96 | 20.90 | 20.93 | 20.70 | 9,300 |
May 23, 2024 | 20.94 | 20.94 | 20.88 | 20.91 | 20.68 | 22,000 |
May 22, 2024 | 21.01 | 21.01 | 20.94 | 20.99 | 20.76 | 23,400 |
May 21, 2024 | 21.05 | 21.05 | 21.02 | 21.03 | 20.80 | 27,400 |
May 20, 2024 | 21.00 | 21.04 | 21.00 | 21.04 | 20.81 | 26,500 |
May 17, 2024 | 21.00 | 21.03 | 21.00 | 21.03 | 20.80 | 32,000 |
May 16, 2024 | 21.10 | 21.10 | 21.03 | 21.05 | 20.82 | 14,400 |
May 15, 2024 | 21.00 | 21.10 | 21.00 | 21.10 | 20.87 | 30,200 |
May 14, 2024 | 20.93 | 20.96 | 20.91 | 20.96 | 20.73 | 15,200 |
May 13, 2024 | 20.93 | 20.94 | 20.91 | 20.92 | 20.69 | 9,900 |
May 10, 2024 | 20.94 | 20.94 | 20.90 | 20.92 | 20.69 | 7,800 |
May 9, 2024 | 20.95 | 20.97 | 20.93 | 20.93 | 20.70 | 22,000 |
May 8, 2024 | 20.96 | 20.99 | 20.95 | 20.96 | 20.73 | 51,900 |
May 7, 2024 | 21.02 | 21.03 | 20.98 | 21.00 | 20.77 | 21,400 |
May 6, 2024 | 21.00 | 21.01 | 20.99 | 20.99 | 20.76 | 39,900 |
May 3, 2024 | 20.99 | 20.99 | 20.92 | 20.97 | 20.74 | 15,200 |
May 2, 2024 | 20.76 | 20.87 | 20.76 | 20.85 | 20.62 | 25,100 |
May 1, 2024 | 0.11 Dividend | |||||
May 1, 2024 | 20.64 | 20.82 | 20.64 | 20.77 | 20.54 | 22,300 |
Apr 30, 2024 | 20.80 | 20.81 | 20.73 | 20.74 | 20.41 | 4,500 |
Apr 29, 2024 | 20.81 | 20.87 | 20.81 | 20.87 | 20.54 | 2,200 |
Apr 26, 2024 | 20.75 | 20.77 | 20.73 | 20.76 | 20.43 | 22,100 |
Apr 25, 2024 | 20.66 | 20.73 | 20.63 | 20.73 | 20.40 | 6,800 |
Apr 24, 2024 | 20.82 | 20.82 | 20.74 | 20.79 | 20.46 | 14,000 |
Apr 23, 2024 | 20.78 | 20.83 | 20.77 | 20.82 | 20.49 | 31,600 |
Apr 22, 2024 | 20.62 | 20.74 | 20.62 | 20.73 | 20.40 | 9,400 |
Apr 19, 2024 | 20.57 | 20.63 | 20.54 | 20.54 | 20.21 | 29,700 |
Apr 18, 2024 | 20.57 | 20.58 | 20.54 | 20.57 | 20.24 | 16,000 |
Apr 17, 2024 | 20.58 | 20.60 | 20.51 | 20.51 | 20.18 | 43,000 |
Apr 16, 2024 | 20.52 | 20.57 | 20.52 | 20.54 | 20.21 | 18,200 |
Apr 15, 2024 | 20.72 | 20.72 | 20.61 | 20.64 | 20.31 | 219,600 |
Apr 12, 2024 | 20.70 | 20.71 | 20.67 | 20.69 | 20.36 | 15,300 |
Apr 11, 2024 | 20.73 | 20.74 | 20.65 | 20.73 | 20.40 | 25,600 |
Apr 10, 2024 | 20.78 | 20.80 | 20.71 | 20.72 | 20.39 | 25,000 |
Apr 9, 2024 | 20.90 | 20.96 | 20.90 | 20.91 | 20.58 | 8,100 |
Apr 8, 2024 | 20.82 | 20.90 | 20.82 | 20.88 | 20.54 | 24,800 |
Apr 5, 2024 | 20.87 | 20.88 | 20.84 | 20.87 | 20.54 | 101,400 |
Apr 4, 2024 | 20.91 | 20.95 | 20.86 | 20.86 | 20.53 | 12,200 |
Apr 3, 2024 | 20.85 | 20.90 | 20.83 | 20.89 | 20.56 | 21,400 |
Apr 2, 2024 | 20.85 | 20.88 | 20.80 | 20.87 | 20.54 | 38,500 |
Apr 1, 2024 | 0.13 Dividend | |||||
Apr 1, 2024 | 20.99 | 20.99 | 20.89 | 20.95 | 20.61 | 40,900 |
Mar 28, 2024 | 21.15 | 21.17 | 21.11 | 21.12 | 20.66 | 25,000 |
Mar 27, 2024 | 21.10 | 21.18 | 21.09 | 21.18 | 20.71 | 20,500 |
Mar 26, 2024 | 21.10 | 21.12 | 21.07 | 21.10 | 20.63 | 7,700 |
Mar 25, 2024 | 21.09 | 21.12 | 21.07 | 21.10 | 20.63 | 10,800 |
Mar 22, 2024 | 21.13 | 21.16 | 21.07 | 21.11 | 20.65 | 11,400 |
Mar 21, 2024 | 21.14 | 21.16 | 21.12 | 21.14 | 20.67 | 10,300 |
Mar 20, 2024 | 20.97 | 21.11 | 20.97 | 21.09 | 20.62 | 44,100 |
Mar 19, 2024 | 20.92 | 21.02 | 20.92 | 21.00 | 20.54 | 10,500 |
Mar 18, 2024 | 20.95 | 20.96 | 20.86 | 20.95 | 20.49 | 28,600 |
Mar 15, 2024 | 20.90 | 20.94 | 20.88 | 20.90 | 20.44 | 60,400 |
Mar 14, 2024 | 20.92 | 20.92 | 20.87 | 20.88 | 20.42 | 15,800 |
Mar 13, 2024 | 20.98 | 21.02 | 20.97 | 20.98 | 20.52 | 14,400 |
Mar 12, 2024 | 21.01 | 21.01 | 20.97 | 21.00 | 20.54 | 11,400 |
Mar 11, 2024 | 20.96 | 21.00 | 20.95 | 20.98 | 20.52 | 11,700 |
Mar 8, 2024 | 21.03 | 21.05 | 20.98 | 20.99 | 20.52 | 10,700 |
Mar 7, 2024 | 20.97 | 20.99 | 20.97 | 20.98 | 20.51 | 692,100 |
Mar 6, 2024 | 20.99 | 21.01 | 20.90 | 20.94 | 20.48 | 635,000 |
Mar 5, 2024 | 20.94 | 20.96 | 20.90 | 20.94 | 20.48 | 8,000 |
Mar 4, 2024 | 20.94 | 20.97 | 20.89 | 20.96 | 20.50 | 8,300 |
Mar 1, 2024 | 0.11 Dividend | |||||
Mar 1, 2024 | 20.89 | 20.96 | 20.83 | 20.93 | 20.46 | 5,300 |
Feb 29, 2024 | 20.94 | 21.00 | 20.92 | 20.95 | 20.39 | 8,500 |
Feb 28, 2024 | 20.93 | 20.95 | 20.89 | 20.93 | 20.37 | 5,200 |
Feb 27, 2024 | 20.94 | 20.96 | 20.91 | 20.95 | 20.38 | 9,300 |
Feb 26, 2024 | 20.95 | 20.97 | 20.92 | 20.92 | 20.36 | 4,500 |
Feb 23, 2024 | 21.04 | 21.08 | 21.00 | 21.04 | 20.47 | 31,800 |
Feb 22, 2024 | 20.98 | 21.02 | 20.98 | 21.02 | 20.45 | 12,200 |
Feb 21, 2024 | 20.96 | 20.96 | 20.83 | 20.91 | 20.34 | 22,300 |
Feb 20, 2024 | 20.90 | 20.98 | 20.90 | 20.96 | 20.39 | 8,300 |
Feb 16, 2024 | 20.88 | 20.92 | 20.85 | 20.92 | 20.35 | 9,900 |
Feb 15, 2024 | 20.92 | 20.98 | 20.89 | 20.95 | 20.38 | 11,600 |
Feb 14, 2024 | 20.87 | 20.97 | 20.82 | 20.93 | 20.37 | 34,600 |
Feb 13, 2024 | 20.85 | 20.87 | 20.77 | 20.80 | 20.24 | 4,900 |
Feb 12, 2024 | 21.02 | 21.04 | 20.96 | 20.96 | 20.40 | 37,200 |
Feb 9, 2024 | 21.02 | 21.03 | 20.99 | 21.00 | 20.44 | 7,400 |
Feb 8, 2024 | 20.97 | 21.03 | 20.97 | 21.03 | 20.46 | 21,000 |
Feb 7, 2024 | 20.98 | 21.01 | 20.95 | 20.98 | 20.41 | 7,100 |
Feb 6, 2024 | 20.94 | 21.01 | 20.94 | 20.99 | 20.42 | 6,300 |
Feb 5, 2024 | 20.85 | 20.88 | 20.82 | 20.88 | 20.31 | 20,200 |
Feb 2, 2024 | 20.96 | 21.03 | 20.93 | 21.00 | 20.44 | 44,800 |
Feb 1, 2024 | 0.11 Dividend | |||||
Feb 1, 2024 | 20.99 | 21.08 | 20.98 | 21.08 | 20.51 | 69,400 |
Jan 31, 2024 | 21.09 | 21.10 | 21.04 | 21.06 | 20.38 | 2,800 |
Jan 30, 2024 | 21.09 | 21.12 | 21.07 | 21.12 | 20.44 | 7,100 |
Jan 29, 2024 | 21.13 | 21.13 | 21.09 | 21.12 | 20.44 | 4,600 |
Jan 26, 2024 | 21.07 | 21.12 | 21.07 | 21.12 | 20.44 | 20,500 |
Jan 25, 2024 | 21.03 | 21.09 | 21.03 | 21.08 | 20.40 | 18,300 |
Jan 24, 2024 | 21.02 | 21.03 | 20.94 | 20.95 | 20.28 | 14,000 |
Jan 23, 2024 | 20.98 | 20.99 | 20.93 | 20.96 | 20.29 | 43,600 |
Jan 22, 2024 | 21.02 | 21.05 | 20.97 | 21.00 | 20.32 | 11,000 |
Jan 19, 2024 | 20.92 | 20.95 | 20.83 | 20.92 | 20.25 | 203,600 |
Jan 18, 2024 | 20.93 | 20.95 | 20.82 | 20.95 | 20.28 | 4,400 |
Jan 17, 2024 | 20.95 | 20.95 | 20.90 | 20.92 | 20.25 | 2,500 |
Jan 16, 2024 | 21.04 | 21.10 | 21.00 | 21.00 | 20.32 | 13,800 |
Jan 12, 2024 | 21.11 | 21.15 | 21.10 | 21.13 | 20.45 | 5,700 |
Jan 11, 2024 | 21.03 | 21.12 | 21.02 | 21.12 | 20.44 | 14,700 |
Jan 10, 2024 | 21.01 | 21.04 | 21.01 | 21.04 | 20.36 | 4,900 |
Jan 9, 2024 | 20.92 | 20.99 | 20.92 | 20.98 | 20.30 | 7,700 |
Jan 8, 2024 | 20.86 | 21.01 | 20.84 | 20.97 | 20.30 | 14,300 |
Jan 5, 2024 | 20.79 | 20.88 | 20.79 | 20.82 | 20.15 | 17,700 |
Jan 4, 2024 | 20.83 | 20.90 | 20.82 | 20.83 | 20.16 | 21,400 |
Jan 3, 2024 | 20.82 | 20.91 | 20.81 | 20.90 | 20.22 | 22,300 |
Jan 2, 2024 | 20.96 | 20.96 | 20.90 | 20.96 | 20.29 | 28,500 |
Dec 29, 2023 | 21.09 | 21.15 | 21.00 | 21.04 | 20.36 | 28,800 |
Dec 28, 2023 | 21.13 | 21.13 | 21.06 | 21.10 | 20.42 | 11,700 |
Dec 27, 2023 | 21.09 | 21.17 | 21.00 | 21.16 | 20.48 | 6,500 |
Dec 26, 2023 | 21.10 | 21.10 | 21.01 | 21.05 | 20.37 | 10,800 |
Dec 22, 2023 | 21.06 | 21.14 | 21.03 | 21.08 | 20.40 | 31,100 |
Dec 21, 2023 | 21.04 | 21.06 | 20.99 | 21.05 | 20.38 | 8,000 |
Dec 20, 2023 | 20.99 | 21.11 | 20.97 | 20.98 | 20.30 | 45,300 |
Dec 19, 2023 | 20.91 | 20.99 | 20.91 | 20.96 | 20.29 | 14,100 |
Dec 18, 2023 | 20.89 | 20.91 | 20.77 | 20.87 | 20.20 | 17,400 |
Dec 15, 2023 | 20.89 | 20.92 | 20.83 | 20.89 | 20.21 | 18,000 |
Dec 14, 2023 | 0.15 Dividend | |||||
Dec 14, 2023 | 20.95 | 20.98 | 20.88 | 20.92 | 20.25 | 6,200 |
Dec 13, 2023 | 20.70 | 20.99 | 20.69 | 20.99 | 20.17 | 18,100 |
Dec 12, 2023 | 20.59 | 20.67 | 20.59 | 20.67 | 19.86 | 8,500 |
Dec 11, 2023 | 20.59 | 20.63 | 20.53 | 20.63 | 19.83 | 5,300 |
Dec 8, 2023 | 20.62 | 20.63 | 20.56 | 20.60 | 19.80 | 17,400 |
Dec 7, 2023 | 20.64 | 20.68 | 20.61 | 20.63 | 19.83 | 16,200 |
Dec 6, 2023 | 20.66 | 20.67 | 20.64 | 20.64 | 19.83 | 14,500 |
Dec 5, 2023 | 20.55 | 20.64 | 20.55 | 20.62 | 19.81 | 11,900 |
Dec 4, 2023 | 20.59 | 20.62 | 20.56 | 20.60 | 19.80 | 2,400 |
Dec 1, 2023 | 0.12 Dividend | |||||
Dec 1, 2023 | 20.45 | 20.61 | 20.45 | 20.61 | 19.81 | 10,800 |
Nov 30, 2023 | 20.56 | 20.58 | 20.51 | 20.58 | 19.66 | 6,700 |
Nov 29, 2023 | 20.61 | 20.68 | 20.60 | 20.63 | 19.71 | 9,800 |
Nov 28, 2023 | 20.55 | 20.55 | 20.39 | 20.52 | 19.60 | 9,600 |
Nov 27, 2023 | 20.39 | 20.46 | 20.39 | 20.43 | 19.52 | 6,300 |
Nov 24, 2023 | 20.38 | 20.41 | 20.38 | 20.41 | 19.50 | 3,100 |
Nov 22, 2023 | 20.37 | 20.43 | 20.32 | 20.43 | 19.52 | 15,400 |
Nov 21, 2023 | 20.35 | 20.46 | 20.27 | 20.38 | 19.47 | 20,300 |
Nov 20, 2023 | 20.32 | 20.36 | 20.28 | 20.34 | 19.44 | 9,500 |
Nov 17, 2023 | 20.27 | 20.30 | 20.25 | 20.30 | 19.39 | 6,000 |
Nov 16, 2023 | 20.25 | 20.29 | 20.19 | 20.29 | 19.38 | 10,700 |
Nov 15, 2023 | 20.27 | 20.29 | 20.21 | 20.24 | 19.34 | 15,400 |
Nov 14, 2023 | 20.25 | 20.32 | 20.25 | 20.31 | 19.40 | 35,500 |
Nov 13, 2023 | 20.04 | 20.09 | 20.03 | 20.05 | 19.15 | 17,600 |
Nov 10, 2023 | 20.05 | 20.10 | 19.98 | 20.09 | 19.19 | 4,200 |
Nov 9, 2023 | 20.09 | 20.09 | 19.97 | 19.97 | 19.08 | 22,000 |
Nov 8, 2023 | 20.10 | 20.14 | 20.09 | 20.12 | 19.22 | 12,400 |
Nov 7, 2023 | 20.07 | 20.16 | 20.07 | 20.13 | 19.23 | 18,700 |
Nov 6, 2023 | 20.18 | 20.19 | 20.10 | 20.14 | 19.24 | 9,300 |
Nov 3, 2023 | 20.16 | 20.21 | 20.08 | 20.21 | 19.31 | 13,200 |
Nov 2, 2023 | 19.91 | 19.98 | 19.90 | 19.95 | 19.06 | 16,200 |
Nov 1, 2023 | 0.12 Dividend | |||||
Nov 1, 2023 | 19.63 | 19.75 | 19.63 | 19.75 | 18.87 | 5,800 |
Oct 31, 2023 | 19.61 | 19.73 | 19.61 | 19.70 | 18.71 | 8,000 |
Oct 30, 2023 | 19.61 | 19.76 | 19.59 | 19.59 | 18.60 | 16,300 |
Oct 27, 2023 | 19.70 | 19.72 | 19.63 | 19.65 | 18.66 | 71,500 |
Oct 26, 2023 | 19.62 | 19.70 | 19.62 | 19.69 | 18.70 | 28,100 |
Oct 25, 2023 | 19.74 | 19.74 | 19.58 | 19.61 | 18.62 | 45,700 |
Oct 24, 2023 | 19.73 | 19.76 | 19.68 | 19.76 | 18.76 | 12,600 |
Oct 23, 2023 | 19.54 | 19.68 | 19.54 | 19.61 | 18.62 | 17,200 |
Oct 20, 2023 | 19.58 | 19.58 | 19.52 | 19.57 | 18.58 | 13,500 |
Oct 19, 2023 | 19.61 | 19.66 | 19.50 | 19.53 | 18.54 | 35,100 |
Oct 18, 2023 | 19.69 | 19.69 | 19.57 | 19.59 | 18.61 | 21,700 |
Oct 17, 2023 | 19.75 | 19.75 | 19.61 | 19.69 | 18.70 | 25,800 |
Oct 16, 2023 | 19.81 | 19.82 | 19.76 | 19.79 | 18.79 | 16,600 |
Oct 13, 2023 | 19.80 | 19.88 | 19.70 | 19.80 | 18.80 | 48,100 |
Oct 12, 2023 | 19.88 | 19.89 | 19.74 | 19.74 | 18.74 | 23,700 |
Oct 11, 2023 | 19.97 | 19.97 | 19.89 | 19.96 | 18.95 | 17,700 |
Oct 10, 2023 | 19.94 | 20.00 | 19.93 | 19.95 | 18.94 | 9,100 |
Oct 9, 2023 | 19.77 | 19.92 | 19.77 | 19.92 | 18.91 | 6,100 |
Oct 6, 2023 | 19.65 | 19.81 | 19.64 | 19.80 | 18.80 | 211,900 |
Oct 5, 2023 | 19.75 | 19.76 | 19.66 | 19.75 | 18.75 | 41,000 |
Oct 4, 2023 | 19.67 | 19.77 | 19.66 | 19.75 | 18.75 | 9,200 |
Oct 3, 2023 | 19.76 | 19.76 | 19.65 | 19.66 | 18.67 | 6,600 |
Oct 2, 2023 | 0.11 Dividend | |||||
Oct 2, 2023 | 19.95 | 19.95 | 19.79 | 19.87 | 18.87 | 20,400 |
Sep 29, 2023 | 20.17 | 20.17 | 20.09 | 20.09 | 18.97 | 6,200 |
Sep 28, 2023 | 19.96 | 20.10 | 19.95 | 20.08 | 18.96 | 48,900 |
Sep 27, 2023 | 20.08 | 20.08 | 20.00 | 20.02 | 18.91 | 23,700 |
Sep 26, 2023 | 20.10 | 20.10 | 20.02 | 20.04 | 18.93 | 8,300 |
Sep 25, 2023 | 20.11 | 20.15 | 20.11 | 20.14 | 19.02 | 13,500 |
Sep 22, 2023 | 20.18 | 20.20 | 20.15 | 20.15 | 19.03 | 6,800 |
Sep 21, 2023 | 20.19 | 20.19 | 20.13 | 20.13 | 19.01 | 7,700 |
Sep 20, 2023 | 20.35 | 20.37 | 20.29 | 20.29 | 19.16 | 4,500 |
Sep 19, 2023 | 20.28 | 20.33 | 20.28 | 20.31 | 19.18 | 30,200 |
Sep 18, 2023 | 20.37 | 20.37 | 20.33 | 20.35 | 19.22 | 9,300 |
Sep 15, 2023 | 20.38 | 20.38 | 20.33 | 20.34 | 19.21 | 12,500 |
Sep 14, 2023 | 20.44 | 20.44 | 20.40 | 20.41 | 19.27 | 17,100 |
Sep 13, 2023 | 20.36 | 20.41 | 20.36 | 20.38 | 19.24 | 15,000 |
Sep 12, 2023 | 20.33 | 20.36 | 20.32 | 20.33 | 19.20 | 19,000 |
Sep 11, 2023 | 20.32 | 20.35 | 20.32 | 20.33 | 19.20 | 7,900 |
Sep 8, 2023 | 20.35 | 20.35 | 20.31 | 20.32 | 19.18 | 7,400 |
Sep 7, 2023 | 20.29 | 20.35 | 20.29 | 20.35 | 19.22 | 5,800 |
Sep 6, 2023 | 20.32 | 20.32 | 20.26 | 20.26 | 19.14 | 30,200 |
Sep 5, 2023 | 20.37 | 20.40 | 20.33 | 20.34 | 19.21 | 6,600 |
Sep 1, 2023 | 0.12 Dividend | |||||
Sep 1, 2023 | 20.48 | 20.48 | 20.44 | 20.44 | 19.31 | 7,800 |
Aug 31, 2023 | 20.59 | 20.59 | 20.54 | 20.58 | 19.32 | 4,400 |
Aug 30, 2023 | 20.59 | 20.60 | 20.56 | 20.58 | 19.32 | 9,400 |
Aug 29, 2023 | 20.46 | 20.57 | 20.46 | 20.57 | 19.31 | 23,300 |
Aug 28, 2023 | 20.45 | 20.46 | 20.40 | 20.45 | 19.20 | 42,600 |
Aug 25, 2023 | 20.34 | 20.40 | 20.31 | 20.38 | 19.13 | 11,000 |
Aug 24, 2023 | 20.35 | 20.35 | 20.26 | 20.26 | 19.02 | 8,500 |
Aug 23, 2023 | 20.35 | 20.42 | 20.34 | 20.42 | 19.16 | 13,000 |
Aug 22, 2023 | 20.26 | 20.26 | 20.22 | 20.23 | 18.99 | 5,300 |
Aug 21, 2023 | 20.22 | 20.29 | 20.18 | 20.19 | 18.95 | 14,900 |
Aug 18, 2023 | 20.24 | 20.26 | 20.20 | 20.22 | 18.98 | 14,700 |
Aug 17, 2023 | 20.29 | 20.29 | 20.19 | 20.19 | 18.96 | 9,600 |
Aug 16, 2023 | 20.38 | 20.38 | 20.30 | 20.30 | 19.06 | 37,100 |
Aug 15, 2023 | 20.38 | 20.40 | 20.37 | 20.38 | 19.13 | 12,600 |
Aug 14, 2023 | 20.33 | 20.47 | 20.33 | 20.44 | 19.19 | 16,100 |
Aug 11, 2023 | 20.37 | 20.38 | 20.35 | 20.35 | 19.10 | 3,700 |
Aug 10, 2023 | 20.50 | 20.51 | 20.36 | 20.40 | 19.15 | 25,000 |
Aug 9, 2023 | 20.43 | 20.45 | 20.39 | 20.44 | 19.19 | 10,700 |
Aug 8, 2023 | 20.36 | 20.44 | 20.36 | 20.43 | 19.18 | 8,000 |
Aug 7, 2023 | 20.40 | 20.42 | 20.38 | 20.42 | 19.17 | 5,500 |
Aug 4, 2023 | 20.37 | 20.47 | 20.37 | 20.39 | 19.14 | 20,000 |
Aug 3, 2023 | 20.27 | 20.30 | 20.27 | 20.30 | 19.05 | 2,600 |
Aug 2, 2023 | 20.31 | 20.37 | 20.29 | 20.37 | 19.12 | 8,000 |
Aug 1, 2023 | 0.12 Dividend | |||||
Aug 1, 2023 | 20.43 | 20.46 | 20.42 | 20.42 | 19.17 | 14,500 |
Jul 31, 2023 | 20.65 | 20.69 | 20.64 | 20.67 | 19.30 | 38,600 |
Jul 28, 2023 | 20.56 | 20.61 | 20.56 | 20.60 | 19.23 | 5,800 |
Jul 27, 2023 | 20.66 | 20.66 | 20.47 | 20.47 | 19.11 | 15,200 |
Jul 26, 2023 | 20.58 | 20.66 | 20.58 | 20.66 | 19.28 | 4,700 |
Jul 25, 2023 | 20.55 | 20.60 | 20.50 | 20.57 | 19.20 | 31,700 |
Jul 24, 2023 | 20.62 | 20.66 | 20.58 | 20.60 | 19.22 | 14,600 |
Jul 21, 2023 | 20.62 | 20.62 | 20.60 | 20.61 | 19.24 | 16,100 |
Jul 20, 2023 | 20.56 | 20.57 | 20.52 | 20.52 | 19.16 | 6,700 |
Jul 19, 2023 | 20.70 | 20.70 | 20.61 | 20.67 | 19.29 | 12,500 |
Jul 18, 2023 | 20.66 | 20.67 | 20.64 | 20.64 | 19.27 | 10,800 |
Jul 17, 2023 | 20.58 | 20.62 | 20.56 | 20.60 | 19.23 | 15,500 |
Jul 14, 2023 | 20.67 | 20.67 | 20.53 | 20.54 | 19.17 | 6,400 |
Jul 13, 2023 | 20.68 | 20.72 | 20.66 | 20.72 | 19.33 | 17,300 |
Jul 12, 2023 | 20.53 | 20.60 | 20.53 | 20.59 | 19.22 | 6,100 |
Jul 11, 2023 | 20.33 | 20.41 | 20.32 | 20.41 | 19.04 | 18,000 |
Jul 10, 2023 | 20.24 | 20.31 | 20.23 | 20.29 | 18.94 | 5,500 |
Jul 7, 2023 | 20.21 | 20.32 | 20.18 | 20.18 | 18.84 | 3,500 |
Jul 6, 2023 | 20.14 | 20.18 | 20.14 | 20.17 | 18.83 | 9,900 |
Related Tickers
GDX VanEck Gold Miners ETF
36.27
+2.81%
QLD ProShares Ultra QQQ
106.92
+2.03%
FCOM Fidelity MSCI Communication Services Index ETF
53.58
+2.02%
EZA iShares MSCI South Africa ETF
44.32
+1.98%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.99
+1.94%
THD iShares MSCI Thailand ETF
55.32
+1.77%
FBZ First Trust Brazil AlphaDEX Fund
10.81
+1.60%
IHI iShares U.S. Medical Devices ETF
55.82
+1.44%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
43.00
+1.39%
GLD SPDR Gold Shares
220.93
+1.35%
IAU iShares Gold Trust
45.15
+1.35%
MGK Vanguard Mega Cap Growth Index Fund
326.38
+1.29%
TUR iShares MSCI Turkey ETF
43.16
+1.22%
VUG Vanguard Growth Index Fund ETF Shares
387.36
+1.20%
IWY iShares Russell Top 200 Growth ETF
223.02
+1.18%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
41.73
+1.18%
IDHQ Invesco S&P International Developed Quality ETF
31.11
+1.17%
IGM iShares Expanded Tech Sector ETF
97.61
+1.14%
EMXC iShares MSCI Emerging Markets ex China ETF
60.78
+1.11%
SCHG Schwab U.S. Large-Cap Growth ETF
104.38
+1.11%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
97.28
+1.09%
KURE KraneShares MSCI All China Health Care Index ETF
13.31
+1.09%
TMFC Motley Fool 100 Index ETF
55.69
+1.07%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.51
+1.06%
QQQ Invesco QQQ Trust
496.16
+1.04%
EPU iShares MSCI Peru ETF
41.92
+1.04%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.95
+1.02%
XCEM Columbia EM Core ex-China ETF
32.75
+1.02%
IWF iShares Russell 1000 Growth ETF
378.00
+1.02%
SPMO Invesco S&P 500 Momentum ETF
90.17
+1.02%
ONEQ Fidelity Nasdaq Composite Index ETF
72.35
+1.02%
IVW iShares S&P 500 Growth ETF
95.81
+1.01%
RTH VanEck Retail ETF
206.36
+0.99%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
40.04
+0.98%
ESGG FlexShares STOXX Global ESG Select Index Fund
168.02
+0.97%
XLG Invesco S&P 500 Top 50 ETF
47.29
+0.96%
IUSG iShares Core S&P U.S. Growth ETF
131.79
+0.95%
PTF Invesco Dorsey Wright Technology Momentum ETF
63.96
+0.93%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.77
+0.93%
IYW iShares U.S. Technology ETF
156.17
+0.92%
DRSK Aptus Defined Risk ETF
27.52
+0.88%
FHLC Fidelity MSCI Health Care Index ETF
68.02
+0.87%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.57
+0.86%
OEF iShares S&P 100 ETF
271.90
+0.86%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
90.19
+0.83%
NUDM Nuveen ESG International Developed Markets Equity ETF
31.98
+0.82%
XLY The Consumer Discretionary Select Sector SPDR Fund
189.30
+0.81%
IYH iShares U.S. Healthcare ETF
60.78
+0.81%
LGOV First Trust Long Duration Opportunities ETF
21.26
+0.81%
ILCG iShares Morningstar Growth ETF
84.09
+0.80%
IDX VanEck Indonesia Index ETF
16.33
+0.80%
EUDG WisdomTree Europe Quality Dividend Growth Fund
32.63
+0.80%
MGC Vanguard Mega Cap Index Fund
202.09
+0.79%
ESG FlexShares STOXX US ESG Select Index Fund
131.35
+0.79%
VHT Vanguard Health Care Index Fund ETF Shares
263.92
+0.78%
XLV The Health Care Select Sector SPDR Fund
144.41
+0.77%
FLTW Franklin FTSE Taiwan ETF
49.88
+0.77%
GRNB VanEck Green Bond ETF
23.79
+0.76%
FLLA Franklin FTSE Latin America ETF
20.61
+0.76%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
125.24
+0.76%
EELV Invesco S&P Emerging Markets Low Volatility ETF
24.03
+0.75%
SPXN ProShares S&P 500 ex-Financials ETF
60.63
+0.75%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.66
+0.75%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
62.36
+0.74%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.30
+0.73%
NULG Nuveen ESG Large-Cap Growth ETF
83.35
+0.73%
IOO iShares Global 100 ETF
99.41
+0.72%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.75
+0.71%
COM Direxion Auspice Broad Commodity Strategy ETF
29.46
+0.71%
ESGD iShares ESG Aware MSCI EAFE ETF
80.44
+0.71%
IWL iShares Russell Top 200 ETF
137.34
+0.71%
IPKW Invesco International BuyBack Achievers ETF
41.24
+0.71%
SPXE ProShares S&P 500 ex-Energy ETF
59.68
+0.70%
SPMB SPDR Portfolio Mortgage Backed Bond ETF
21.66
+0.70%
BBJP JPMorgan BetaBuilders Japan ETF
57.82
+0.68%
REZ iShares Residential and Multisector Real Estate ETF
77.13
+0.68%
UITB VictoryShares Core Intermediate Bond ETF
46.36
+0.67%
SCHF Schwab International Equity ETF
39.26
+0.67%
DIVI Franklin International Core Dividend Tilt Index ETF
32.04
+0.66%
WOMN Impact Shares YWCA Women's Empowerment ETF
36.43
+0.66%
MBB iShares MBS ETF
92.24
+0.65%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
75.75
+0.65%
IEFA iShares Core MSCI EAFE ETF
74.26
+0.65%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
25.03
+0.64%
ITOT iShares Core S&P Total U.S. Stock Market ETF
120.81
+0.64%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.16
+0.64%
EWL iShares MSCI Switzerland ETF
48.64
+0.64%
VV Vanguard Large Cap Index Fund
254.77
+0.64%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
88.49
+0.62%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
64.97
+0.62%
IVV iShares Core S&P 500 ETF
557.76
+0.62%
FNDF Schwab Fundamental International Equity ETF
35.85
+0.62%
URTH iShares MSCI World ETF
150.50
+0.61%
PTNQ Pacer Trendpilot 100 ETF
73.52
+0.60%
SPLG SPDR Portfolio S&P 500 ETF
65.25
+0.60%
VOO Vanguard S&P 500 ETF
509.84
+0.60%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
45.53
+0.60%
HFXI IQ FTSE International Equity Currency Neutral ETF
27.23
+0.59%
IWB iShares Russell 1000 ETF
303.03
+0.58%
SPY SPDR S&P 500 ETF Trust
554.64
+0.58%