NYSEArca - Delayed Quote • USD
T. Rowe Price Small-Mid Cap ETF (TMSL)
At close: 12:49 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 | 30.19 | 30.28 | 30.11 | 30.14 | 30.14 | 4,248 |
Jul 2, 2024 | 30.04 | 30.10 | 29.98 | 30.05 | 30.05 | 27,000 |
Jul 1, 2024 | 30.39 | 30.39 | 29.97 | 30.01 | 30.01 | 16,700 |
Jun 28, 2024 | 30.44 | 30.44 | 30.12 | 30.22 | 30.22 | 17,900 |
Jun 27, 2024 | 30.08 | 30.22 | 30.02 | 30.22 | 30.22 | 16,800 |
Jun 26, 2024 | 30.04 | 30.06 | 29.97 | 30.05 | 30.05 | 14,900 |
Jun 25, 2024 | 30.35 | 30.35 | 30.09 | 30.16 | 30.16 | 12,400 |
Jun 24, 2024 | 30.37 | 30.51 | 30.37 | 30.39 | 30.39 | 6,700 |
Jun 21, 2024 | 30.67 | 30.67 | 30.00 | 30.17 | 30.17 | 9,300 |
Jun 20, 2024 | 30.14 | 30.20 | 30.02 | 30.02 | 30.02 | 32,500 |
Jun 18, 2024 | 30.09 | 30.23 | 30.08 | 30.19 | 30.19 | 20,600 |
Jun 17, 2024 | 29.74 | 30.05 | 29.72 | 30.05 | 30.05 | 35,300 |
Jun 14, 2024 | 29.92 | 30.01 | 29.75 | 29.88 | 29.88 | 10,700 |
Jun 13, 2024 | 30.39 | 30.39 | 30.09 | 30.27 | 30.27 | 11,400 |
Jun 12, 2024 | 30.60 | 30.70 | 30.43 | 30.46 | 30.46 | 8,500 |
Jun 11, 2024 | 29.88 | 30.06 | 29.85 | 30.02 | 30.02 | 38,300 |
Jun 10, 2024 | 29.95 | 30.19 | 29.95 | 30.16 | 30.16 | 12,900 |
Jun 7, 2024 | 30.01 | 30.12 | 30.01 | 30.03 | 30.03 | 5,600 |
Jun 6, 2024 | 30.32 | 30.38 | 30.23 | 30.25 | 30.25 | 9,900 |
Jun 5, 2024 | 30.08 | 30.52 | 30.08 | 30.41 | 30.41 | 18,900 |
Jun 4, 2024 | 30.25 | 30.26 | 30.00 | 30.18 | 30.18 | 10,300 |
Jun 3, 2024 | 30.86 | 30.86 | 30.21 | 30.39 | 30.39 | 14,900 |
May 31, 2024 | 30.53 | 30.75 | 30.28 | 30.75 | 30.75 | 42,200 |
May 30, 2024 | 30.34 | 30.51 | 30.34 | 30.51 | 30.51 | 9,300 |
May 29, 2024 | 30.33 | 30.33 | 30.29 | 30.30 | 30.30 | 10,200 |
May 28, 2024 | 31.15 | 31.15 | 30.57 | 30.62 | 30.62 | 14,400 |
May 24, 2024 | 30.68 | 30.74 | 30.68 | 30.74 | 30.74 | 4,100 |
May 23, 2024 | 31.03 | 31.03 | 30.46 | 30.48 | 30.48 | 15,200 |
May 22, 2024 | 31.10 | 31.12 | 30.77 | 30.91 | 30.91 | 17,600 |
May 21, 2024 | 31.10 | 31.13 | 31.07 | 31.12 | 31.12 | 17,000 |
May 20, 2024 | 31.16 | 31.25 | 31.16 | 31.17 | 31.17 | 13,300 |
May 17, 2024 | 31.13 | 31.17 | 31.00 | 31.07 | 31.07 | 28,800 |
May 16, 2024 | 31.26 | 31.26 | 31.10 | 31.12 | 31.12 | 12,500 |
May 15, 2024 | 31.24 | 31.29 | 31.20 | 31.29 | 31.29 | 9,400 |
May 14, 2024 | 30.86 | 30.96 | 30.79 | 30.96 | 30.96 | 18,600 |
May 13, 2024 | 30.79 | 30.88 | 30.62 | 30.62 | 30.62 | 4,600 |
May 10, 2024 | 30.89 | 30.90 | 30.67 | 30.72 | 30.72 | 6,000 |
May 9, 2024 | 30.57 | 30.78 | 30.57 | 30.78 | 30.78 | 7,400 |
May 8, 2024 | 30.42 | 30.52 | 30.40 | 30.51 | 30.51 | 10,900 |
May 7, 2024 | 30.58 | 30.66 | 30.53 | 30.53 | 30.53 | 13,400 |
May 6, 2024 | 30.40 | 30.56 | 30.33 | 30.52 | 30.52 | 71,200 |
May 3, 2024 | 30.13 | 30.13 | 30.02 | 30.11 | 30.11 | 154,600 |
May 2, 2024 | 29.49 | 29.77 | 29.49 | 29.71 | 29.71 | 24,300 |
May 1, 2024 | 29.47 | 29.85 | 29.32 | 29.45 | 29.45 | 5,400 |
Apr 30, 2024 | 29.78 | 29.80 | 29.43 | 29.44 | 29.44 | 12,800 |
Apr 29, 2024 | 29.92 | 29.94 | 29.80 | 29.89 | 29.89 | 3,000 |
Apr 26, 2024 | 29.60 | 29.79 | 29.57 | 29.72 | 29.72 | 14,500 |
Apr 25, 2024 | 29.43 | 29.62 | 29.23 | 29.54 | 29.54 | 14,000 |
Apr 24, 2024 | 29.80 | 29.80 | 29.56 | 29.72 | 29.72 | 5,300 |
Apr 23, 2024 | 29.34 | 29.79 | 29.34 | 29.72 | 29.72 | 2,500 |
Apr 22, 2024 | 29.06 | 29.37 | 29.06 | 29.24 | 29.24 | 2,400 |
Apr 19, 2024 | 29.10 | 29.10 | 28.86 | 28.99 | 28.99 | 9,700 |
Apr 18, 2024 | 29.21 | 29.21 | 28.94 | 28.97 | 28.97 | 7,800 |
Apr 17, 2024 | 29.42 | 29.42 | 29.02 | 29.06 | 29.06 | 11,400 |
Apr 16, 2024 | 29.26 | 29.40 | 29.16 | 29.31 | 29.31 | 20,600 |
Apr 15, 2024 | 30.11 | 30.11 | 29.34 | 29.43 | 29.43 | 21,100 |
Apr 12, 2024 | 30.04 | 30.04 | 29.73 | 29.85 | 29.85 | 10,600 |
Apr 11, 2024 | 30.47 | 30.47 | 30.16 | 30.37 | 30.37 | 18,900 |
Apr 10, 2024 | 30.31 | 30.38 | 30.21 | 30.35 | 30.35 | 31,600 |
Apr 9, 2024 | 31.01 | 31.01 | 30.73 | 30.90 | 30.90 | 47,200 |
Apr 8, 2024 | 30.89 | 30.97 | 30.81 | 30.85 | 30.85 | 27,300 |
Apr 5, 2024 | 30.52 | 30.81 | 30.52 | 30.76 | 30.76 | 6,700 |
Apr 4, 2024 | 31.11 | 31.11 | 30.43 | 30.50 | 30.50 | 10,500 |
Apr 3, 2024 | 30.81 | 30.89 | 30.74 | 30.85 | 30.85 | 7,700 |
Apr 2, 2024 | 30.65 | 30.76 | 30.60 | 30.75 | 30.75 | 15,500 |
Apr 1, 2024 | 31.34 | 31.34 | 31.07 | 31.16 | 31.16 | 17,000 |
Mar 28, 2024 | 31.32 | 31.39 | 31.26 | 31.38 | 31.38 | 9,700 |
Mar 27, 2024 | 31.10 | 31.21 | 30.98 | 31.17 | 31.17 | 15,600 |
Mar 26, 2024 | 30.93 | 30.97 | 30.80 | 30.80 | 30.80 | 7,100 |
Mar 25, 2024 | 31.03 | 31.06 | 30.81 | 30.82 | 30.82 | 11,400 |
Mar 22, 2024 | 31.12 | 31.13 | 30.82 | 30.89 | 30.89 | 5,500 |
Mar 21, 2024 | 31.04 | 31.18 | 31.04 | 31.15 | 31.15 | 24,700 |
Mar 20, 2024 | 30.38 | 30.80 | 30.32 | 30.80 | 30.80 | 3,600 |
Mar 19, 2024 | 30.09 | 30.37 | 30.09 | 30.36 | 30.36 | 3,900 |
Mar 18, 2024 | 30.14 | 30.21 | 30.11 | 30.11 | 30.11 | 5,000 |
Mar 15, 2024 | 30.54 | 30.54 | 30.07 | 30.12 | 30.12 | 1,700 |
Mar 14, 2024 | 30.41 | 30.41 | 30.00 | 30.08 | 30.08 | 13,000 |
Mar 13, 2024 | 30.33 | 30.54 | 30.33 | 30.40 | 30.40 | 13,000 |
Mar 12, 2024 | 30.23 | 30.51 | 30.13 | 30.41 | 30.41 | 18,100 |
Mar 11, 2024 | 30.23 | 30.28 | 30.05 | 30.20 | 30.20 | 109,200 |
Mar 8, 2024 | 30.66 | 30.66 | 30.25 | 30.32 | 30.32 | 8,200 |
Mar 7, 2024 | 30.25 | 30.46 | 30.25 | 30.46 | 30.46 | 30,200 |
Mar 6, 2024 | 30.21 | 30.21 | 30.02 | 30.10 | 30.10 | 14,200 |
Mar 5, 2024 | 30.05 | 30.11 | 29.81 | 29.96 | 29.96 | 23,400 |
Mar 4, 2024 | 30.11 | 30.19 | 30.04 | 30.10 | 30.10 | 5,700 |
Mar 1, 2024 | 29.76 | 30.04 | 29.66 | 29.92 | 29.92 | 21,400 |
Feb 29, 2024 | 29.72 | 29.75 | 29.58 | 29.75 | 29.75 | 18,700 |
Feb 28, 2024 | 29.39 | 29.52 | 29.39 | 29.46 | 29.46 | 11,400 |
Feb 27, 2024 | 29.47 | 29.48 | 29.39 | 29.47 | 29.47 | 14,900 |
Feb 26, 2024 | 29.39 | 29.39 | 29.32 | 29.34 | 29.34 | 1,800 |
Feb 23, 2024 | 29.19 | 29.40 | 29.19 | 29.38 | 29.38 | 12,900 |
Feb 22, 2024 | 29.08 | 29.19 | 29.08 | 29.16 | 29.16 | 7,700 |
Feb 21, 2024 | 28.80 | 28.84 | 28.67 | 28.82 | 28.82 | 8,200 |
Feb 20, 2024 | 28.86 | 28.93 | 28.81 | 28.86 | 28.86 | 10,500 |
Feb 16, 2024 | 29.22 | 29.32 | 29.09 | 29.12 | 29.12 | 12,200 |
Feb 15, 2024 | 29.15 | 29.26 | 29.01 | 29.21 | 29.21 | 11,600 |
Feb 14, 2024 | 28.55 | 28.75 | 28.47 | 28.75 | 28.75 | 16,100 |
Feb 13, 2024 | 28.39 | 28.45 | 28.09 | 28.30 | 28.30 | 20,900 |
Feb 12, 2024 | 28.80 | 28.98 | 28.80 | 28.96 | 28.96 | 23,300 |
Feb 9, 2024 | 28.64 | 28.73 | 28.49 | 28.73 | 28.73 | 7,500 |
Feb 8, 2024 | 28.31 | 28.55 | 28.31 | 28.54 | 28.54 | 22,700 |
Feb 7, 2024 | 28.30 | 28.33 | 28.11 | 28.25 | 28.25 | 5,600 |
Feb 6, 2024 | 28.12 | 28.20 | 28.11 | 28.20 | 28.20 | 23,400 |
Feb 5, 2024 | 28.17 | 28.17 | 27.95 | 28.08 | 28.08 | 10,200 |
Feb 2, 2024 | 28.07 | 28.44 | 28.07 | 28.38 | 28.38 | 20,600 |
Feb 1, 2024 | 28.16 | 28.37 | 27.95 | 28.37 | 28.37 | 14,300 |
Jan 31, 2024 | 28.53 | 28.53 | 28.03 | 28.06 | 28.06 | 10,700 |
Jan 30, 2024 | 28.49 | 28.57 | 28.44 | 28.57 | 28.57 | 10,300 |
Jan 29, 2024 | 28.39 | 28.59 | 28.31 | 28.58 | 28.58 | 24,600 |
Jan 26, 2024 | 28.43 | 28.43 | 28.25 | 28.35 | 28.35 | 15,100 |
Jan 25, 2024 | 28.30 | 28.32 | 28.18 | 28.23 | 28.23 | 90,300 |
Jan 24, 2024 | 28.49 | 28.49 | 28.10 | 28.10 | 28.10 | 7,300 |
Jan 23, 2024 | 28.26 | 28.26 | 28.06 | 28.17 | 28.17 | 29,400 |
Jan 22, 2024 | 28.17 | 28.23 | 28.06 | 28.23 | 28.23 | 4,600 |
Jan 19, 2024 | 27.77 | 27.82 | 27.53 | 27.82 | 27.82 | 12,900 |
Jan 18, 2024 | 27.49 | 27.60 | 27.35 | 27.60 | 27.60 | 7,900 |
Jan 17, 2024 | 27.38 | 27.43 | 27.29 | 27.43 | 27.43 | 11,300 |
Jan 16, 2024 | 27.64 | 27.64 | 27.51 | 27.60 | 27.60 | 31,400 |
Jan 12, 2024 | 28.03 | 28.03 | 27.67 | 27.67 | 27.67 | 5,000 |
Jan 11, 2024 | 27.82 | 27.82 | 27.48 | 27.77 | 27.77 | 5,200 |
Jan 10, 2024 | 27.67 | 27.72 | 27.64 | 27.68 | 27.68 | 8,100 |
Jan 9, 2024 | 27.70 | 27.76 | 27.61 | 27.61 | 27.61 | 14,200 |
Jan 8, 2024 | 27.57 | 27.80 | 27.57 | 27.80 | 27.80 | 4,700 |
Jan 5, 2024 | 27.52 | 27.56 | 27.42 | 27.44 | 27.44 | 91,500 |
Jan 4, 2024 | 27.39 | 27.44 | 27.31 | 27.37 | 27.37 | 9,400 |
Jan 3, 2024 | 27.56 | 27.57 | 27.29 | 27.29 | 27.29 | 6,400 |
Jan 2, 2024 | 27.97 | 27.97 | 27.79 | 27.82 | 27.82 | 3,200 |
Dec 29, 2023 | 28.03 | 28.06 | 27.96 | 27.96 | 27.96 | 8,900 |
Dec 28, 2023 | 28.23 | 28.23 | 28.17 | 28.18 | 28.18 | 5,400 |
Dec 27, 2023 | 28.29 | 28.29 | 28.15 | 28.21 | 28.21 | 7,900 |
Dec 26, 2023 | 28.00 | 28.24 | 28.00 | 28.17 | 28.17 | 7,600 |
Dec 22, 2023 | 28.04 | 28.04 | 27.82 | 27.92 | 27.92 | 7,700 |
Dec 21, 2023 | 27.73 | 27.75 | 27.57 | 27.74 | 27.74 | 10,000 |
Dec 20, 2023 | 0.10 Dividend | |||||
Dec 20, 2023 | 27.87 | 27.98 | 27.40 | 27.40 | 27.40 | 17,600 |
Dec 19, 2023 | 27.86 | 28.00 | 27.86 | 27.94 | 27.85 | 10,700 |
Dec 18, 2023 | 27.81 | 27.81 | 27.64 | 27.64 | 27.54 | 4,500 |
Dec 15, 2023 | 28.83 | 28.83 | 27.55 | 27.63 | 27.54 | 18,800 |
Dec 14, 2023 | 27.70 | 27.82 | 27.66 | 27.80 | 27.70 | 17,000 |
Dec 13, 2023 | 26.62 | 27.25 | 26.53 | 27.20 | 27.11 | 7,700 |
Dec 12, 2023 | 26.40 | 26.60 | 26.40 | 26.55 | 26.46 | 4,100 |
Dec 11, 2023 | 26.48 | 26.54 | 26.48 | 26.52 | 26.43 | 2,500 |
Dec 8, 2023 | 26.35 | 26.35 | 26.21 | 26.32 | 26.23 | 1,400 |
Dec 7, 2023 | 26.17 | 26.20 | 26.17 | 26.20 | 26.11 | 1,400 |
Dec 6, 2023 | 26.20 | 26.21 | 26.03 | 26.03 | 25.94 | 3,900 |
Dec 5, 2023 | 26.21 | 26.21 | 26.07 | 26.09 | 26.00 | 6,300 |
Dec 4, 2023 | 26.22 | 26.39 | 26.19 | 26.39 | 26.30 | 4,500 |
Dec 1, 2023 | 26.23 | 26.28 | 26.19 | 26.28 | 26.19 | 2,800 |
Nov 30, 2023 | 25.69 | 25.72 | 25.60 | 25.72 | 25.64 | 3,200 |
Nov 29, 2023 | 25.60 | 25.67 | 25.53 | 25.53 | 25.45 | 27,200 |
Nov 28, 2023 | 25.57 | 25.57 | 25.43 | 25.43 | 25.34 | 1,500 |
Nov 27, 2023 | 25.52 | 25.59 | 25.52 | 25.57 | 25.48 | 1,900 |
Nov 24, 2023 | 25.47 | 25.53 | 25.46 | 25.53 | 25.44 | 4,200 |
Nov 22, 2023 | 25.45 | 25.45 | 25.40 | 25.42 | 25.34 | 5,400 |
Nov 21, 2023 | 25.33 | 25.34 | 25.26 | 25.29 | 25.21 | 10,100 |
Nov 20, 2023 | 25.38 | 25.43 | 25.36 | 25.37 | 25.29 | 4,700 |
Nov 17, 2023 | 25.28 | 25.29 | 25.25 | 25.29 | 25.20 | 30,600 |
Nov 16, 2023 | 25.10 | 25.10 | 24.97 | 25.04 | 24.96 | 4,500 |
Nov 15, 2023 | 25.38 | 25.38 | 25.25 | 25.25 | 25.17 | 5,800 |
Nov 14, 2023 | 25.09 | 25.22 | 25.09 | 25.18 | 25.09 | 3,100 |
Nov 13, 2023 | 24.33 | 24.33 | 24.33 | 24.33 | 24.25 | 1,600 |
Nov 10, 2023 | 24.07 | 24.35 | 24.05 | 24.33 | 24.25 | 25,400 |
Nov 9, 2023 | 24.26 | 24.32 | 24.02 | 24.02 | 23.94 | 3,300 |
Nov 8, 2023 | 24.26 | 24.26 | 24.22 | 24.24 | 24.16 | 1,300 |
Nov 7, 2023 | 24.43 | 24.43 | 24.24 | 24.36 | 24.27 | 6,200 |
Nov 6, 2023 | 24.44 | 24.44 | 24.34 | 24.42 | 24.34 | 6,600 |
Nov 3, 2023 | 24.62 | 24.66 | 24.60 | 24.60 | 24.52 | 3,000 |
Nov 2, 2023 | 23.97 | 24.13 | 23.97 | 24.10 | 24.01 | 3,700 |
Nov 1, 2023 | 23.37 | 23.64 | 23.37 | 23.63 | 23.55 | 21,600 |
Oct 31, 2023 | 23.46 | 23.55 | 23.45 | 23.49 | 23.41 | 8,400 |
Oct 30, 2023 | 23.14 | 23.30 | 23.14 | 23.30 | 23.22 | 1,800 |
Oct 27, 2023 | 23.20 | 23.30 | 23.11 | 23.11 | 23.03 | 700 |
Oct 26, 2023 | 23.29 | 23.44 | 23.29 | 23.29 | 23.21 | 1,000 |
Oct 25, 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 23.16 | 100 |
Oct 24, 2023 | 23.67 | 23.68 | 23.62 | 23.68 | 23.60 | 3,200 |
Oct 23, 2023 | 23.50 | 23.72 | 23.50 | 23.50 | 23.42 | 400 |
Oct 20, 2023 | 23.80 | 23.80 | 23.67 | 23.69 | 23.61 | 1,600 |
Oct 19, 2023 | 24.05 | 24.05 | 24.00 | 24.01 | 23.93 | 500 |
Oct 18, 2023 | 24.42 | 24.42 | 24.31 | 24.31 | 24.23 | 500 |
Oct 17, 2023 | 24.60 | 24.84 | 24.60 | 24.77 | 24.69 | 6,100 |
Oct 16, 2023 | 24.41 | 24.56 | 24.41 | 24.56 | 24.48 | 300 |
Oct 13, 2023 | 24.33 | 24.33 | 24.18 | 24.18 | 24.10 | 400 |
Oct 12, 2023 | 24.36 | 24.50 | 24.31 | 24.36 | 24.28 | 11,200 |
Oct 11, 2023 | 24.74 | 24.81 | 24.65 | 24.80 | 24.72 | 1,500 |
Oct 10, 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 24.65 | 500 |
Oct 9, 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 24.47 | - |
Oct 6, 2023 | 23.95 | 24.38 | 23.95 | 24.36 | 24.28 | 900 |
Oct 5, 2023 | 24.10 | 24.17 | 23.96 | 24.11 | 24.03 | 44,200 |
Oct 4, 2023 | 24.14 | 24.14 | 24.13 | 24.14 | 24.06 | 300 |
Oct 3, 2023 | 24.39 | 24.39 | 24.00 | 24.05 | 23.96 | 2,200 |
Oct 2, 2023 | 24.74 | 24.74 | 24.36 | 24.44 | 24.35 | 2,100 |
Sep 29, 2023 | 24.95 | 24.95 | 24.69 | 24.71 | 24.63 | 2,200 |
Sep 28, 2023 | 24.78 | 24.79 | 24.78 | 24.79 | 24.70 | 100 |
Sep 27, 2023 | 24.41 | 24.58 | 24.41 | 24.58 | 24.50 | 1,000 |
Sep 26, 2023 | 24.51 | 24.51 | 24.41 | 24.41 | 24.33 | 6,400 |
Sep 25, 2023 | 24.68 | 24.79 | 24.68 | 24.72 | 24.64 | 1,600 |
Sep 22, 2023 | 24.68 | 24.76 | 24.62 | 24.63 | 24.54 | 4,400 |
Sep 21, 2023 | 24.80 | 24.80 | 24.67 | 24.67 | 24.58 | 6,200 |
Sep 20, 2023 | 25.36 | 25.38 | 25.07 | 25.07 | 24.99 | 1,800 |
Sep 19, 2023 | 25.22 | 25.22 | 25.11 | 25.19 | 25.10 | 1,700 |
Sep 18, 2023 | 25.28 | 25.29 | 25.27 | 25.29 | 25.20 | 15,600 |
Sep 15, 2023 | 25.41 | 25.41 | 25.18 | 25.23 | 25.14 | 33,900 |
Sep 14, 2023 | 25.41 | 25.50 | 25.41 | 25.50 | 25.41 | 2,600 |
Sep 13, 2023 | 25.33 | 25.33 | 25.21 | 25.25 | 25.17 | 1,600 |
Sep 12, 2023 | 25.51 | 25.67 | 25.41 | 25.41 | 25.33 | 9,300 |
Sep 11, 2023 | 25.43 | 25.48 | 25.42 | 25.42 | 25.34 | 1,600 |
Sep 8, 2023 | 25.43 | 25.43 | 25.37 | 25.37 | 25.28 | 19,100 |
Sep 7, 2023 | 25.38 | 25.41 | 25.38 | 25.39 | 25.31 | 500 |
Sep 6, 2023 | 25.57 | 25.57 | 25.57 | 25.57 | 25.48 | 100 |
Sep 5, 2023 | 25.62 | 25.62 | 25.62 | 25.62 | 25.54 | 500 |
Sep 1, 2023 | 26.00 | 26.01 | 26.00 | 26.01 | 25.93 | 600 |
Aug 31, 2023 | 25.98 | 25.98 | 25.82 | 25.82 | 25.74 | 400 |
Aug 30, 2023 | 25.87 | 25.88 | 25.83 | 25.83 | 25.75 | 200 |
Aug 29, 2023 | 25.69 | 25.69 | 25.69 | 25.69 | 25.61 | 100 |
Aug 28, 2023 | 25.31 | 25.38 | 25.31 | 25.38 | 25.29 | 800 |
Aug 25, 2023 | 25.16 | 25.16 | 25.16 | 25.16 | 25.07 | 100 |
Aug 24, 2023 | 25.34 | 25.34 | 25.08 | 25.08 | 24.99 | 3,100 |
Aug 23, 2023 | 25.34 | 25.34 | 25.34 | 25.34 | 25.25 | 100 |
Aug 22, 2023 | 25.17 | 25.17 | 25.10 | 25.10 | 25.01 | 1,900 |
Aug 21, 2023 | 25.21 | 25.22 | 25.21 | 25.21 | 25.12 | 500 |
Aug 18, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.02 | 100 |
Aug 17, 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 24.93 | 100 |
Aug 16, 2023 | 25.56 | 25.56 | 25.33 | 25.33 | 25.25 | 800 |
Aug 15, 2023 | 25.65 | 25.65 | 25.54 | 25.55 | 25.46 | 1,300 |
Aug 14, 2023 | 25.79 | 25.85 | 25.71 | 25.85 | 25.76 | 1,600 |
Aug 11, 2023 | 25.78 | 25.89 | 25.78 | 25.81 | 25.72 | 2,400 |
Aug 10, 2023 | 26.05 | 26.05 | 25.83 | 25.83 | 25.74 | 900 |
Aug 9, 2023 | 25.82 | 25.83 | 25.82 | 25.83 | 25.75 | 1,100 |
Aug 8, 2023 | 25.97 | 25.97 | 25.81 | 25.93 | 25.85 | 2,300 |
Aug 7, 2023 | 26.05 | 26.16 | 26.05 | 26.16 | 26.07 | 700 |
Aug 4, 2023 | 26.13 | 26.13 | 26.00 | 26.00 | 25.91 | 500 |
Aug 3, 2023 | 26.05 | 26.18 | 26.01 | 26.13 | 26.05 | 3,100 |
Aug 2, 2023 | 26.13 | 26.20 | 26.09 | 26.17 | 26.08 | 1,300 |
Aug 1, 2023 | 26.42 | 26.54 | 26.42 | 26.53 | 26.44 | 800 |
Jul 31, 2023 | 26.64 | 26.64 | 26.56 | 26.63 | 26.54 | 1,400 |
Jul 28, 2023 | 26.48 | 26.48 | 26.48 | 26.48 | 26.39 | 200 |
Jul 27, 2023 | 26.59 | 26.59 | 26.24 | 26.24 | 26.15 | 16,200 |
Jul 26, 2023 | 26.51 | 26.51 | 26.48 | 26.48 | 26.39 | 1,100 |
Jul 25, 2023 | 26.46 | 26.46 | 26.41 | 26.41 | 26.32 | 2,300 |
Jul 24, 2023 | 26.30 | 26.35 | 26.30 | 26.32 | 26.23 | 2,000 |
Jul 21, 2023 | 26.35 | 26.41 | 26.31 | 26.31 | 26.22 | 500 |
Jul 20, 2023 | 26.45 | 26.45 | 26.32 | 26.35 | 26.27 | 1,700 |
Jul 19, 2023 | 26.50 | 26.50 | 26.42 | 26.46 | 26.37 | 3,600 |
Jul 18, 2023 | 26.37 | 26.45 | 26.37 | 26.43 | 26.34 | 600 |
Jul 17, 2023 | 26.25 | 26.26 | 26.22 | 26.22 | 26.13 | 2,200 |
Jul 14, 2023 | 26.24 | 26.24 | 26.06 | 26.06 | 25.97 | 300 |
Jul 13, 2023 | 26.26 | 26.26 | 26.24 | 26.25 | 26.16 | 400 |
Jul 12, 2023 | 26.33 | 26.33 | 26.08 | 26.08 | 25.99 | 300 |
Jul 11, 2023 | 25.76 | 25.95 | 25.76 | 25.95 | 25.87 | 1,500 |
Jul 10, 2023 | 25.67 | 25.67 | 25.67 | 25.67 | 25.59 | 100 |
Jul 7, 2023 | 25.50 | 25.50 | 25.35 | 25.35 | 25.27 | 100 |
Jul 6, 2023 | 25.24 | 25.24 | 25.17 | 25.17 | 25.09 | 100 |
Jul 5, 2023 | 25.39 | 25.40 | 25.39 | 25.40 | 25.31 | 200 |
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%