NYSEArca - Delayed Quote • USD
T. Rowe Price Equity Income ETF (TEQI)
At close: 12:47 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 | 39.34 | 39.37 | 39.21 | 39.24 | 39.24 | 6,870 |
Jul 2, 2024 | 38.98 | 39.23 | 38.98 | 39.21 | 39.21 | 16,300 |
Jul 1, 2024 | 39.42 | 39.49 | 39.09 | 39.15 | 39.15 | 17,900 |
Jun 28, 2024 | 39.27 | 39.45 | 39.14 | 39.24 | 39.24 | 7,400 |
Jun 27, 2024 | 39.27 | 39.27 | 39.05 | 39.20 | 39.20 | 7,700 |
Jun 26, 2024 | 0.17 Dividend | |||||
Jun 26, 2024 | 39.26 | 39.26 | 39.14 | 39.26 | 39.26 | 4,500 |
Jun 25, 2024 | 39.77 | 39.80 | 39.58 | 39.60 | 39.43 | 679,100 |
Jun 24, 2024 | 39.87 | 39.97 | 39.84 | 39.88 | 39.71 | 4,600 |
Jun 21, 2024 | 39.68 | 39.68 | 39.44 | 39.52 | 39.35 | 6,700 |
Jun 20, 2024 | 39.46 | 39.59 | 39.41 | 39.50 | 39.33 | 6,300 |
Jun 18, 2024 | 39.28 | 39.47 | 39.28 | 39.43 | 39.27 | 5,800 |
Jun 17, 2024 | 38.96 | 39.33 | 38.94 | 39.33 | 39.16 | 10,700 |
Jun 14, 2024 | 39.06 | 39.06 | 38.80 | 39.01 | 38.85 | 5,500 |
Jun 13, 2024 | 39.39 | 39.39 | 38.97 | 39.23 | 39.06 | 8,300 |
Jun 12, 2024 | 39.72 | 39.72 | 39.34 | 39.44 | 39.27 | 6,300 |
Jun 11, 2024 | 39.57 | 39.57 | 39.25 | 39.32 | 39.16 | 7,900 |
Jun 10, 2024 | 39.69 | 39.69 | 39.46 | 39.64 | 39.47 | 12,900 |
Jun 7, 2024 | 39.60 | 39.73 | 39.55 | 39.55 | 39.39 | 2,500 |
Jun 6, 2024 | 39.74 | 39.74 | 39.57 | 39.60 | 39.43 | 12,300 |
Jun 5, 2024 | 39.43 | 39.73 | 39.43 | 39.73 | 39.56 | 6,100 |
Jun 4, 2024 | 39.60 | 39.68 | 39.42 | 39.60 | 39.43 | 11,000 |
Jun 3, 2024 | 40.06 | 40.06 | 39.53 | 39.81 | 39.64 | 14,900 |
May 31, 2024 | 39.36 | 39.88 | 39.34 | 39.88 | 39.71 | 14,000 |
May 30, 2024 | 39.02 | 39.20 | 39.02 | 39.15 | 38.99 | 3,700 |
May 29, 2024 | 39.17 | 39.17 | 38.98 | 39.01 | 38.84 | 8,300 |
May 28, 2024 | 39.68 | 39.70 | 39.38 | 39.43 | 39.26 | 10,600 |
May 24, 2024 | 39.65 | 39.75 | 39.63 | 39.67 | 39.50 | 20,000 |
May 23, 2024 | 39.74 | 39.74 | 39.42 | 39.43 | 39.26 | 10,300 |
May 22, 2024 | 40.10 | 40.15 | 39.96 | 39.96 | 39.79 | 3,100 |
May 21, 2024 | 40.09 | 40.14 | 40.08 | 40.14 | 39.97 | 10,100 |
May 20, 2024 | 40.22 | 40.23 | 40.03 | 40.03 | 39.86 | 7,900 |
May 17, 2024 | 40.11 | 40.20 | 40.05 | 40.20 | 40.03 | 3,300 |
May 16, 2024 | 40.07 | 40.22 | 40.05 | 40.10 | 39.93 | 70,900 |
May 15, 2024 | 40.04 | 40.05 | 39.94 | 40.05 | 39.88 | 9,700 |
May 14, 2024 | 39.72 | 39.84 | 39.72 | 39.84 | 39.67 | 13,900 |
May 13, 2024 | 39.81 | 39.81 | 39.63 | 39.65 | 39.48 | 12,000 |
May 10, 2024 | 39.71 | 39.80 | 39.60 | 39.67 | 39.50 | 6,500 |
May 9, 2024 | 39.31 | 39.59 | 39.31 | 39.59 | 39.42 | 2,300 |
May 8, 2024 | 39.19 | 39.34 | 39.19 | 39.32 | 39.16 | 8,400 |
May 7, 2024 | 39.22 | 39.39 | 39.22 | 39.26 | 39.09 | 5,000 |
May 6, 2024 | 39.14 | 39.20 | 39.11 | 39.18 | 39.02 | 8,000 |
May 3, 2024 | 38.99 | 38.99 | 38.67 | 38.90 | 38.74 | 10,700 |
May 2, 2024 | 38.84 | 38.84 | 38.50 | 38.68 | 38.52 | 85,100 |
May 1, 2024 | 38.46 | 38.83 | 38.35 | 38.44 | 38.28 | 8,300 |
Apr 30, 2024 | 38.92 | 38.92 | 38.61 | 38.61 | 38.44 | 11,800 |
Apr 29, 2024 | 38.88 | 39.01 | 38.88 | 38.95 | 38.79 | 9,600 |
Apr 26, 2024 | 38.74 | 38.83 | 38.66 | 38.78 | 38.62 | 8,400 |
Apr 25, 2024 | 38.54 | 38.74 | 38.54 | 38.72 | 38.56 | 5,700 |
Apr 24, 2024 | 38.63 | 38.85 | 38.63 | 38.85 | 38.69 | 12,500 |
Apr 23, 2024 | 38.71 | 38.88 | 38.69 | 38.77 | 38.61 | 6,800 |
Apr 22, 2024 | 38.11 | 38.61 | 38.10 | 38.43 | 38.27 | 4,700 |
Apr 19, 2024 | 37.95 | 38.12 | 37.95 | 38.10 | 37.94 | 5,600 |
Apr 18, 2024 | 37.91 | 37.97 | 37.74 | 37.77 | 37.61 | 11,600 |
Apr 17, 2024 | 37.96 | 37.96 | 37.63 | 37.75 | 37.59 | 11,900 |
Apr 16, 2024 | 38.01 | 38.01 | 37.69 | 37.77 | 37.61 | 7,000 |
Apr 15, 2024 | 38.39 | 38.44 | 37.93 | 37.93 | 37.77 | 3,800 |
Apr 12, 2024 | 38.41 | 38.58 | 38.03 | 38.10 | 37.94 | 9,300 |
Apr 11, 2024 | 38.92 | 38.92 | 38.42 | 38.71 | 38.55 | 9,500 |
Apr 10, 2024 | 38.87 | 38.98 | 38.71 | 38.83 | 38.67 | 73,600 |
Apr 9, 2024 | 39.07 | 39.42 | 39.07 | 39.28 | 39.12 | 50,400 |
Apr 8, 2024 | 39.36 | 39.36 | 39.22 | 39.24 | 39.07 | 44,100 |
Apr 5, 2024 | 39.03 | 39.25 | 39.03 | 39.21 | 39.05 | 32,800 |
Apr 4, 2024 | 39.60 | 39.60 | 38.91 | 38.95 | 38.79 | 12,800 |
Apr 3, 2024 | 39.28 | 39.33 | 39.15 | 39.24 | 39.08 | 25,600 |
Apr 2, 2024 | 39.31 | 39.31 | 39.16 | 39.17 | 39.00 | 3,600 |
Apr 1, 2024 | 39.65 | 39.65 | 39.40 | 39.46 | 39.29 | 7,900 |
Mar 28, 2024 | 39.60 | 39.66 | 39.50 | 39.64 | 39.47 | 11,300 |
Mar 27, 2024 | 39.10 | 39.51 | 39.10 | 39.51 | 39.34 | 10,900 |
Mar 26, 2024 | 39.11 | 39.11 | 38.84 | 38.84 | 38.68 | 18,000 |
Mar 25, 2024 | 0.20 Dividend | |||||
Mar 25, 2024 | 39.00 | 39.03 | 38.93 | 38.96 | 38.80 | 18,400 |
Mar 22, 2024 | 39.49 | 39.49 | 39.15 | 39.15 | 38.78 | 22,900 |
Mar 21, 2024 | 39.46 | 39.46 | 39.37 | 39.37 | 39.00 | 6,600 |
Mar 20, 2024 | 38.84 | 39.16 | 38.82 | 39.15 | 38.78 | 16,900 |
Mar 19, 2024 | 38.56 | 38.93 | 38.56 | 38.84 | 38.48 | 84,500 |
Mar 18, 2024 | 38.59 | 38.67 | 38.53 | 38.58 | 38.23 | 9,800 |
Mar 15, 2024 | 38.28 | 38.59 | 38.28 | 38.50 | 38.14 | 3,100 |
Mar 14, 2024 | 38.78 | 38.78 | 38.47 | 38.55 | 38.19 | 4,500 |
Mar 13, 2024 | 38.75 | 38.96 | 38.75 | 38.83 | 38.47 | 6,700 |
Mar 12, 2024 | 38.62 | 38.79 | 38.59 | 38.76 | 38.40 | 4,500 |
Mar 11, 2024 | 38.50 | 38.74 | 38.46 | 38.74 | 38.38 | 10,100 |
Mar 8, 2024 | 38.75 | 38.78 | 38.60 | 38.60 | 38.24 | 6,400 |
Mar 7, 2024 | 38.54 | 38.62 | 38.54 | 38.60 | 38.24 | 2,000 |
Mar 6, 2024 | 38.27 | 38.41 | 38.23 | 38.33 | 37.98 | 19,100 |
Mar 5, 2024 | 38.14 | 38.26 | 37.94 | 38.06 | 37.70 | 9,200 |
Mar 4, 2024 | 38.05 | 38.22 | 38.05 | 38.14 | 37.78 | 2,900 |
Mar 1, 2024 | 37.78 | 37.97 | 37.78 | 37.96 | 37.60 | 8,400 |
Feb 29, 2024 | 37.91 | 37.98 | 37.80 | 37.98 | 37.62 | 7,500 |
Feb 28, 2024 | 37.82 | 37.92 | 37.76 | 37.77 | 37.42 | 3,900 |
Feb 27, 2024 | 37.75 | 37.80 | 37.73 | 37.80 | 37.45 | 5,600 |
Feb 26, 2024 | 37.83 | 37.93 | 37.68 | 37.69 | 37.33 | 10,400 |
Feb 23, 2024 | 37.81 | 37.95 | 37.81 | 37.89 | 37.54 | 9,200 |
Feb 22, 2024 | 37.67 | 37.79 | 37.58 | 37.75 | 37.39 | 29,500 |
Feb 21, 2024 | 37.25 | 37.49 | 37.25 | 37.49 | 37.14 | 17,000 |
Feb 20, 2024 | 37.21 | 37.40 | 37.21 | 37.24 | 36.89 | 9,200 |
Feb 16, 2024 | 37.29 | 37.53 | 37.29 | 37.40 | 37.05 | 3,300 |
Feb 15, 2024 | 36.91 | 37.43 | 36.91 | 37.42 | 37.08 | 35,600 |
Feb 14, 2024 | 36.81 | 36.85 | 36.65 | 36.85 | 36.51 | 12,800 |
Feb 13, 2024 | 36.73 | 36.73 | 36.35 | 36.57 | 36.23 | 30,700 |
Feb 12, 2024 | 36.75 | 37.19 | 36.75 | 37.08 | 36.74 | 6,800 |
Feb 9, 2024 | 36.65 | 36.77 | 36.59 | 36.77 | 36.43 | 8,300 |
Feb 8, 2024 | 36.58 | 36.69 | 36.53 | 36.66 | 36.32 | 60,100 |
Feb 7, 2024 | 36.63 | 36.63 | 36.48 | 36.60 | 36.26 | 13,800 |
Feb 6, 2024 | 36.33 | 36.56 | 36.33 | 36.50 | 36.16 | 32,400 |
Feb 5, 2024 | 36.48 | 36.48 | 36.19 | 36.31 | 35.97 | 16,500 |
Feb 2, 2024 | 36.49 | 36.73 | 36.38 | 36.64 | 36.30 | 10,100 |
Feb 1, 2024 | 36.49 | 36.66 | 36.27 | 36.66 | 36.32 | 7,200 |
Jan 31, 2024 | 36.87 | 36.89 | 36.54 | 36.54 | 36.20 | 2,700 |
Jan 30, 2024 | 36.62 | 36.83 | 36.62 | 36.79 | 36.45 | 3,200 |
Jan 29, 2024 | 36.57 | 36.74 | 36.56 | 36.74 | 36.39 | 5,300 |
Jan 26, 2024 | 36.57 | 36.70 | 36.57 | 36.65 | 36.31 | 15,500 |
Jan 25, 2024 | 36.55 | 36.56 | 36.30 | 36.56 | 36.22 | 8,100 |
Jan 24, 2024 | 36.56 | 36.56 | 36.32 | 36.32 | 35.98 | 8,500 |
Jan 23, 2024 | 36.39 | 36.41 | 36.24 | 36.35 | 36.01 | 26,800 |
Jan 22, 2024 | 36.27 | 36.37 | 36.25 | 36.33 | 35.99 | 5,600 |
Jan 19, 2024 | 35.85 | 36.19 | 35.81 | 36.17 | 35.83 | 10,300 |
Jan 18, 2024 | 35.68 | 35.83 | 35.53 | 35.83 | 35.49 | 7,300 |
Jan 17, 2024 | 35.68 | 35.87 | 35.60 | 35.70 | 35.36 | 5,000 |
Jan 16, 2024 | 36.40 | 36.40 | 35.90 | 35.96 | 35.63 | 12,900 |
Jan 12, 2024 | 36.47 | 36.47 | 36.26 | 36.33 | 35.99 | 3,000 |
Jan 11, 2024 | 36.42 | 36.42 | 36.22 | 36.39 | 36.05 | 2,500 |
Jan 10, 2024 | 36.51 | 36.57 | 36.39 | 36.52 | 36.18 | 5,700 |
Jan 9, 2024 | 36.53 | 36.57 | 36.46 | 36.55 | 36.21 | 11,000 |
Jan 8, 2024 | 36.57 | 36.76 | 36.47 | 36.75 | 36.41 | 7,600 |
Jan 5, 2024 | 36.39 | 36.76 | 36.39 | 36.63 | 36.29 | 9,100 |
Jan 4, 2024 | 36.50 | 36.70 | 36.46 | 36.46 | 36.12 | 11,900 |
Jan 3, 2024 | 36.66 | 36.66 | 36.50 | 36.50 | 36.16 | 6,600 |
Jan 2, 2024 | 36.50 | 36.86 | 36.50 | 36.73 | 36.39 | 4,300 |
Dec 29, 2023 | 36.68 | 36.68 | 36.45 | 36.53 | 36.19 | 9,400 |
Dec 28, 2023 | 36.58 | 36.69 | 36.58 | 36.65 | 36.31 | 6,700 |
Dec 27, 2023 | 36.64 | 36.64 | 36.51 | 36.55 | 36.21 | 13,600 |
Dec 26, 2023 | 36.33 | 36.62 | 36.33 | 36.56 | 36.22 | 11,500 |
Dec 22, 2023 | 36.40 | 36.46 | 36.33 | 36.35 | 36.01 | 8,500 |
Dec 21, 2023 | 36.21 | 36.25 | 35.99 | 36.25 | 35.91 | 22,700 |
Dec 20, 2023 | 0.21 Dividend | |||||
Dec 20, 2023 | 36.38 | 36.47 | 35.95 | 35.95 | 35.61 | 8,800 |
Dec 19, 2023 | 36.55 | 36.65 | 36.50 | 36.65 | 36.10 | 15,300 |
Dec 18, 2023 | 36.58 | 36.58 | 36.38 | 36.40 | 35.85 | 2,500 |
Dec 15, 2023 | 36.48 | 36.48 | 36.24 | 36.40 | 35.85 | 13,300 |
Dec 14, 2023 | 36.33 | 36.69 | 36.33 | 36.56 | 36.01 | 20,800 |
Dec 13, 2023 | 35.47 | 36.09 | 35.39 | 36.08 | 35.54 | 7,700 |
Dec 12, 2023 | 35.45 | 35.49 | 35.33 | 35.45 | 34.92 | 10,400 |
Dec 11, 2023 | 35.36 | 35.43 | 35.36 | 35.43 | 34.89 | 2,700 |
Dec 8, 2023 | 35.21 | 35.25 | 35.14 | 35.20 | 34.67 | 8,300 |
Dec 7, 2023 | 35.07 | 35.09 | 34.97 | 35.08 | 34.55 | 2,500 |
Dec 6, 2023 | 35.10 | 35.15 | 34.84 | 34.84 | 34.32 | 4,400 |
Dec 5, 2023 | 35.00 | 35.00 | 34.88 | 34.88 | 34.36 | 12,100 |
Dec 4, 2023 | 35.09 | 35.18 | 35.08 | 35.18 | 34.65 | 7,200 |
Dec 1, 2023 | 34.84 | 35.17 | 34.75 | 35.16 | 34.63 | 12,600 |
Nov 30, 2023 | 34.67 | 34.84 | 34.64 | 34.84 | 34.31 | 12,600 |
Nov 29, 2023 | 34.63 | 34.65 | 34.47 | 34.50 | 33.98 | 10,500 |
Nov 28, 2023 | 34.41 | 34.58 | 34.41 | 34.46 | 33.94 | 3,300 |
Nov 27, 2023 | 34.49 | 34.49 | 34.39 | 34.49 | 33.96 | 12,900 |
Nov 24, 2023 | 34.58 | 34.62 | 34.54 | 34.54 | 34.02 | 5,500 |
Nov 22, 2023 | 34.34 | 34.40 | 34.20 | 34.40 | 33.88 | 5,000 |
Nov 21, 2023 | 34.29 | 34.29 | 34.16 | 34.25 | 33.73 | 19,200 |
Nov 20, 2023 | 34.19 | 34.37 | 34.14 | 34.29 | 33.77 | 15,200 |
Nov 17, 2023 | 34.10 | 34.17 | 34.10 | 34.15 | 33.63 | 7,800 |
Nov 16, 2023 | 34.08 | 34.08 | 33.89 | 34.02 | 33.51 | 9,800 |
Nov 15, 2023 | 33.93 | 34.18 | 33.93 | 34.05 | 33.54 | 13,500 |
Nov 14, 2023 | 33.73 | 33.95 | 33.73 | 33.85 | 33.34 | 5,600 |
Nov 13, 2023 | 33.19 | 33.24 | 33.17 | 33.19 | 32.69 | 3,800 |
Nov 10, 2023 | 33.10 | 33.22 | 32.91 | 33.22 | 32.71 | 5,000 |
Nov 9, 2023 | 33.21 | 33.23 | 32.88 | 32.88 | 32.38 | 26,400 |
Nov 8, 2023 | 33.35 | 33.35 | 33.09 | 33.21 | 32.71 | 13,200 |
Nov 7, 2023 | 33.37 | 33.37 | 33.30 | 33.30 | 32.80 | 5,500 |
Nov 6, 2023 | 33.74 | 33.74 | 33.46 | 33.50 | 33.00 | 7,400 |
Nov 3, 2023 | 33.72 | 33.77 | 33.64 | 33.64 | 33.13 | 15,100 |
Nov 2, 2023 | 32.83 | 33.31 | 32.83 | 33.29 | 32.79 | 22,000 |
Nov 1, 2023 | 32.38 | 32.58 | 32.32 | 32.54 | 32.05 | 24,300 |
Oct 31, 2023 | 32.33 | 32.40 | 32.24 | 32.40 | 31.91 | 42,500 |
Oct 30, 2023 | 32.07 | 32.26 | 32.07 | 32.22 | 31.73 | 4,700 |
Oct 27, 2023 | 32.36 | 32.36 | 31.75 | 31.83 | 31.35 | 10,000 |
Oct 26, 2023 | 32.34 | 32.52 | 32.33 | 32.35 | 31.86 | 5,600 |
Oct 25, 2023 | 32.57 | 32.57 | 32.35 | 32.41 | 31.92 | 12,200 |
Oct 24, 2023 | 32.51 | 32.66 | 32.49 | 32.59 | 32.10 | 10,100 |
Oct 23, 2023 | 32.44 | 32.59 | 32.30 | 32.31 | 31.82 | 13,000 |
Oct 20, 2023 | 33.13 | 33.13 | 32.59 | 32.59 | 32.10 | 7,700 |
Oct 19, 2023 | 33.38 | 33.45 | 33.03 | 33.08 | 32.58 | 8,800 |
Oct 18, 2023 | 33.65 | 33.65 | 33.31 | 33.31 | 32.81 | 7,400 |
Oct 17, 2023 | 33.24 | 33.78 | 33.24 | 33.67 | 33.16 | 13,800 |
Oct 16, 2023 | 33.29 | 33.53 | 33.25 | 33.47 | 32.97 | 19,200 |
Oct 13, 2023 | 33.16 | 33.22 | 33.00 | 33.05 | 32.55 | 13,600 |
Oct 12, 2023 | 33.35 | 33.35 | 32.86 | 33.00 | 32.51 | 26,200 |
Oct 11, 2023 | 33.35 | 33.35 | 33.11 | 33.30 | 32.80 | 9,200 |
Oct 10, 2023 | 33.21 | 33.46 | 33.21 | 33.29 | 32.79 | 18,400 |
Oct 9, 2023 | 32.82 | 33.05 | 32.71 | 33.05 | 32.55 | 6,900 |
Oct 6, 2023 | 32.39 | 32.86 | 32.19 | 32.76 | 32.26 | 4,200 |
Oct 5, 2023 | 32.43 | 32.56 | 32.33 | 32.52 | 32.03 | 11,400 |
Oct 4, 2023 | 32.56 | 32.56 | 32.34 | 32.56 | 32.07 | 7,900 |
Oct 3, 2023 | 32.73 | 32.73 | 32.40 | 32.50 | 32.01 | 8,800 |
Oct 2, 2023 | 33.27 | 33.27 | 32.72 | 32.88 | 32.38 | 10,900 |
Sep 29, 2023 | 33.56 | 33.56 | 33.24 | 33.28 | 32.78 | 5,700 |
Sep 28, 2023 | 33.38 | 33.53 | 33.35 | 33.43 | 32.93 | 2,800 |
Sep 27, 2023 | 33.32 | 33.34 | 33.14 | 33.29 | 32.78 | 6,800 |
Sep 26, 2023 | 0.18 Dividend | |||||
Sep 26, 2023 | 33.63 | 33.70 | 33.38 | 33.48 | 32.97 | 18,100 |
Sep 25, 2023 | 33.75 | 34.04 | 33.75 | 34.04 | 33.35 | 17,500 |
Sep 22, 2023 | 34.04 | 34.07 | 33.84 | 33.87 | 33.18 | 9,900 |
Sep 21, 2023 | 34.25 | 34.26 | 34.04 | 34.04 | 33.35 | 5,600 |
Sep 20, 2023 | 34.67 | 34.79 | 34.43 | 34.43 | 33.73 | 8,300 |
Sep 19, 2023 | 34.64 | 34.64 | 34.42 | 34.56 | 33.86 | 5,300 |
Sep 18, 2023 | 34.70 | 34.70 | 34.57 | 34.62 | 33.92 | 10,600 |
Sep 15, 2023 | 34.73 | 34.78 | 34.59 | 34.59 | 33.89 | 10,600 |
Sep 14, 2023 | 34.67 | 34.81 | 34.67 | 34.81 | 34.10 | 5,300 |
Sep 13, 2023 | 34.52 | 34.52 | 34.29 | 34.37 | 33.67 | 23,500 |
Sep 12, 2023 | 34.34 | 34.57 | 34.34 | 34.49 | 33.79 | 15,900 |
Sep 11, 2023 | 34.43 | 34.43 | 34.29 | 34.34 | 33.64 | 8,300 |
Sep 8, 2023 | 34.22 | 34.22 | 34.15 | 34.19 | 33.50 | 4,000 |
Sep 7, 2023 | 34.11 | 34.20 | 34.07 | 34.10 | 33.41 | 5,700 |
Sep 6, 2023 | 34.33 | 34.38 | 34.13 | 34.27 | 33.58 | 15,500 |
Sep 5, 2023 | 34.71 | 34.71 | 34.43 | 34.44 | 33.74 | 7,800 |
Sep 1, 2023 | 34.80 | 34.83 | 34.60 | 34.69 | 33.98 | 9,300 |
Aug 31, 2023 | 34.81 | 34.81 | 34.59 | 34.59 | 33.89 | 7,400 |
Aug 30, 2023 | 34.76 | 34.86 | 34.66 | 34.74 | 34.04 | 28,200 |
Aug 29, 2023 | 34.46 | 34.70 | 34.46 | 34.69 | 33.99 | 6,200 |
Aug 28, 2023 | 34.49 | 34.49 | 34.32 | 34.41 | 33.71 | 3,000 |
Aug 25, 2023 | 34.20 | 34.25 | 33.95 | 34.19 | 33.50 | 2,200 |
Aug 24, 2023 | 34.22 | 34.22 | 34.01 | 34.01 | 33.32 | 5,300 |
Aug 23, 2023 | 34.11 | 34.24 | 34.11 | 34.24 | 33.54 | 4,200 |
Aug 22, 2023 | 34.24 | 34.24 | 34.11 | 34.11 | 33.42 | 12,600 |
Aug 21, 2023 | 34.45 | 34.45 | 34.21 | 34.38 | 33.69 | 7,500 |
Aug 18, 2023 | 34.13 | 34.40 | 34.13 | 34.36 | 33.66 | 20,100 |
Aug 17, 2023 | 34.56 | 34.56 | 34.26 | 34.27 | 33.57 | 14,500 |
Aug 16, 2023 | 35.56 | 35.56 | 34.43 | 34.45 | 33.75 | 9,600 |
Aug 15, 2023 | 34.85 | 34.85 | 34.58 | 34.58 | 33.88 | 17,800 |
Aug 14, 2023 | 35.32 | 35.36 | 35.08 | 35.12 | 34.40 | 10,100 |
Aug 11, 2023 | 35.10 | 35.34 | 35.08 | 35.29 | 34.57 | 15,500 |
Aug 10, 2023 | 35.45 | 35.62 | 35.20 | 35.25 | 34.54 | 9,500 |
Aug 9, 2023 | 35.41 | 35.42 | 35.21 | 35.21 | 34.50 | 7,300 |
Aug 8, 2023 | 35.11 | 35.26 | 34.91 | 35.26 | 34.55 | 7,800 |
Aug 7, 2023 | 35.28 | 35.44 | 35.28 | 35.42 | 34.70 | 5,000 |
Aug 4, 2023 | 35.37 | 35.50 | 35.13 | 35.13 | 34.41 | 14,100 |
Aug 3, 2023 | 35.25 | 35.35 | 35.13 | 35.27 | 34.56 | 13,000 |
Aug 2, 2023 | 35.43 | 35.56 | 35.43 | 35.47 | 34.75 | 10,400 |
Aug 1, 2023 | 35.87 | 35.87 | 35.68 | 35.79 | 35.06 | 12,400 |
Jul 31, 2023 | 35.90 | 35.90 | 35.85 | 35.89 | 35.16 | 6,600 |
Jul 28, 2023 | 35.97 | 35.97 | 35.76 | 35.79 | 35.07 | 1,300 |
Jul 27, 2023 | 36.00 | 36.02 | 35.71 | 35.71 | 34.99 | 4,100 |
Jul 26, 2023 | 35.86 | 35.87 | 35.74 | 35.84 | 35.11 | 11,100 |
Jul 25, 2023 | 35.72 | 35.82 | 35.72 | 35.74 | 35.02 | 8,400 |
Jul 24, 2023 | 35.81 | 35.85 | 35.76 | 35.76 | 35.03 | 6,200 |
Jul 21, 2023 | 35.65 | 35.65 | 35.47 | 35.57 | 34.85 | 10,000 |
Jul 20, 2023 | 35.29 | 35.49 | 35.29 | 35.49 | 34.77 | 84,300 |
Jul 19, 2023 | 35.15 | 35.25 | 35.15 | 35.23 | 34.52 | 9,300 |
Jul 18, 2023 | 34.72 | 35.02 | 34.72 | 34.93 | 34.22 | 4,100 |
Jul 17, 2023 | 34.66 | 34.75 | 34.65 | 34.69 | 33.99 | 8,200 |
Jul 14, 2023 | 34.97 | 34.97 | 34.69 | 34.69 | 33.99 | 7,700 |
Jul 13, 2023 | 34.82 | 34.93 | 34.80 | 34.93 | 34.22 | 4,600 |
Jul 12, 2023 | 34.84 | 34.86 | 34.71 | 34.71 | 34.01 | 6,500 |
Jul 11, 2023 | 34.33 | 34.63 | 34.33 | 34.63 | 33.93 | 9,100 |
Jul 10, 2023 | 34.18 | 34.29 | 34.18 | 34.23 | 33.53 | 9,000 |
Jul 7, 2023 | 34.24 | 34.38 | 34.17 | 34.17 | 33.48 | 3,300 |
Jul 6, 2023 | 34.10 | 34.10 | 33.93 | 34.10 | 33.41 | 6,300 |
Jul 5, 2023 | 34.43 | 34.46 | 34.36 | 34.44 | 33.74 | 6,800 |
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%