Taiwan - Delayed Quote TWD
Yuanta S&P U.S. High Yield Preferred Stock ETF (00771.TW)
16.29
-0.26
(-1.57%)
At close: 1:16:33 PM GMT+8
Currency in TWD 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 16.54 | 16.54 | 16.28 | 16.29 | 16.29 | 67,801 |
Apr 30, 2025 | 16.60 | 16.60 | 16.55 | 16.55 | 16.55 | 19,000 |
Apr 29, 2025 | 16.68 | 16.70 | 16.65 | 16.67 | 16.67 | 19,000 |
Apr 28, 2025 | 16.72 | 16.72 | 16.69 | 16.71 | 16.71 | 36,014 |
Apr 25, 2025 | 16.73 | 16.73 | 16.66 | 16.66 | 16.66 | 3,065 |
Apr 24, 2025 | 16.56 | 16.58 | 16.55 | 16.55 | 16.55 | 34,000 |
Apr 23, 2025 | 16.61 | 16.61 | 16.50 | 16.55 | 16.55 | 57,066 |
Apr 22, 2025 | 16.39 | 16.41 | 16.39 | 16.40 | 16.40 | 24,000 |
Apr 21, 2025 | 16.42 | 16.42 | 16.35 | 16.37 | 16.37 | 23,001 |
Apr 18, 2025 | 16.46 | 16.51 | 16.46 | 16.48 | 16.48 | 139,000 |
Apr 17, 2025 | 16.35 | 16.41 | 16.34 | 16.40 | 16.40 | 164,000 |
Apr 16, 2025 | 16.25 | 16.30 | 16.25 | 16.28 | 16.28 | 525,001 |
Apr 15, 2025 | 16.24 | 16.26 | 16.21 | 16.26 | 16.26 | 227,000 |
Apr 14, 2025 | 16.24 | 16.25 | 16.11 | 16.24 | 16.24 | 8,222 |
Apr 11, 2025 | 16.45 | 16.45 | 16.03 | 16.24 | 16.24 | 13,000 |
Apr 10, 2025 | 16.76 | 16.76 | 16.60 | 16.68 | 16.68 | 21,101 |
Apr 9, 2025 | 16.30 | 16.47 | 16.11 | 16.30 | 16.30 | 13,000 |
Apr 8, 2025 | 16.39 | 16.61 | 16.27 | 16.60 | 16.60 | 81,100 |
Apr 7, 2025 | 16.57 | 16.57 | 16.36 | 16.39 | 16.39 | 42,000 |
Apr 2, 2025 | 17.37 | 17.37 | 17.35 | 17.36 | 17.36 | 7,505 |
Apr 1, 2025 | 17.47 | 17.47 | 17.31 | 17.37 | 17.37 | 37,000 |
Mar 31, 2025 | 17.46 | 17.53 | 17.38 | 17.46 | 17.46 | 270,125 |
Mar 28, 2025 | 17.56 | 17.56 | 17.50 | 17.50 | 17.50 | 12,341 |
Mar 27, 2025 | 17.55 | 17.58 | 17.55 | 17.58 | 17.58 | 229,000 |
Mar 26, 2025 | 17.62 | 17.71 | 17.62 | 17.71 | 17.71 | 103,275 |
Mar 25, 2025 | 17.53 | 17.62 | 17.53 | 17.56 | 17.56 | 187,062 |
Mar 24, 2025 | 17.61 | 17.61 | 17.60 | 17.61 | 17.61 | 3,200 |
Mar 21, 2025 | 17.55 | 17.61 | 17.53 | 17.61 | 17.61 | 573,000 |
Mar 20, 2025 | 17.55 | 17.61 | 17.54 | 17.60 | 17.60 | 17,125 |
Mar 19, 2025 | 17.58 | 17.58 | 17.53 | 17.54 | 17.54 | 21,000 |
Mar 18, 2025 | 17.65 | 17.65 | 17.53 | 17.58 | 17.58 | 155,062 |
Mar 17, 2025 | 17.53 | 17.56 | 17.52 | 17.56 | 17.56 | 77,000 |
Mar 14, 2025 | 17.57 | 17.57 | 17.53 | 17.53 | 17.53 | 45,000 |
Mar 13, 2025 | 17.50 | 17.50 | 17.48 | 17.48 | 17.48 | 21,000 |
Mar 12, 2025 | 17.42 | 17.45 | 17.42 | 17.45 | 17.45 | 12,000 |
Mar 11, 2025 | 17.40 | 17.48 | 17.40 | 17.48 | 17.48 | 46,000 |
Mar 10, 2025 | 17.53 | 17.54 | 17.51 | 17.53 | 17.53 | 18,000 |
Mar 7, 2025 | 17.60 | 17.61 | 17.58 | 17.61 | 17.61 | 39,000 |
Mar 6, 2025 | 17.61 | 17.66 | 17.59 | 17.66 | 17.66 | 28,000 |
Mar 5, 2025 | 17.68 | 17.70 | 17.67 | 17.67 | 17.67 | 17,000 |
Mar 4, 2025 | 17.76 | 17.77 | 17.74 | 17.75 | 17.75 | 43,000 |
Mar 3, 2025 | 17.72 | 17.76 | 17.72 | 17.76 | 17.76 | 20,000 |
Feb 27, 2025 | 17.74 | 17.74 | 17.72 | 17.72 | 17.72 | 51,000 |
Feb 26, 2025 | 17.70 | 17.75 | 17.70 | 17.75 | 17.75 | 43,001 |
Feb 25, 2025 | 17.61 | 17.63 | 17.60 | 17.60 | 17.60 | 23,000 |
Feb 24, 2025 | 17.65 | 17.65 | 17.61 | 17.61 | 17.61 | 30,000 |
Feb 21, 2025 | 0.22 Dividend | |||||
Feb 21, 2025 | 17.61 | 17.61 | 17.56 | 17.61 | 17.61 | 60,018 |
Feb 20, 2025 | 17.80 | 17.83 | 17.80 | 17.83 | 17.61 | 106,858 |
Feb 19, 2025 | 17.79 | 17.85 | 17.79 | 17.85 | 17.63 | 57,000 |
Feb 18, 2025 | 17.84 | 17.86 | 17.84 | 17.85 | 17.63 | 36,000 |
Feb 17, 2025 | 17.79 | 17.87 | 17.79 | 17.86 | 17.64 | 24,060 |
Feb 14, 2025 | 17.74 | 17.78 | 17.74 | 17.77 | 17.55 | 30,000 |
Feb 13, 2025 | 17.72 | 17.75 | 17.70 | 17.71 | 17.49 | 35,001 |
Feb 12, 2025 | 17.78 | 17.81 | 17.78 | 17.81 | 17.59 | 23,001 |
Feb 11, 2025 | 17.75 | 17.80 | 17.75 | 17.80 | 17.58 | 13,307 |
Feb 10, 2025 | 17.76 | 17.77 | 17.74 | 17.77 | 17.55 | 17,000 |
Feb 7, 2025 | 17.76 | 17.81 | 17.76 | 17.81 | 17.59 | 30,001 |
Feb 6, 2025 | 17.87 | 17.87 | 17.83 | 17.85 | 17.63 | 53,104 |
Feb 5, 2025 | 17.74 | 17.75 | 17.74 | 17.75 | 17.53 | 23,000 |
Feb 4, 2025 | 17.89 | 17.89 | 17.70 | 17.78 | 17.56 | 28,000 |
Feb 3, 2025 | 17.79 | 17.92 | 17.77 | 17.89 | 17.67 | 91,116 |
Jan 22, 2025 | 17.76 | 17.81 | 17.76 | 17.79 | 17.57 | 49,000 |
Jan 21, 2025 | 17.52 | 17.63 | 17.52 | 17.62 | 17.40 | 9,000 |
Jan 20, 2025 | 17.70 | 17.70 | 17.69 | 17.69 | 17.47 | 7,000 |
Jan 17, 2025 | 17.74 | 17.74 | 17.71 | 17.74 | 17.52 | 16,000 |
Jan 16, 2025 | 17.70 | 17.75 | 17.66 | 17.74 | 17.52 | 29,000 |
Jan 15, 2025 | 17.47 | 17.47 | 17.41 | 17.43 | 17.21 | 10,000 |
Jan 14, 2025 | 17.41 | 17.41 | 17.38 | 17.38 | 17.17 | 16,108 |
Jan 13, 2025 | 17.52 | 17.54 | 17.46 | 17.46 | 17.24 | 15,001 |
Jan 10, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.48 | 1,000 |
Jan 9, 2025 | 17.61 | 17.70 | 17.61 | 17.69 | 17.47 | 4,280 |
Jan 8, 2025 | 17.69 | 17.78 | 17.65 | 17.73 | 17.51 | 7,157 |
Jan 7, 2025 | 17.98 | 17.98 | 17.86 | 17.89 | 17.67 | 15,007 |
Jan 6, 2025 | 18.00 | 18.07 | 18.00 | 18.05 | 17.83 | 29,080 |
Jan 3, 2025 | 17.86 | 17.92 | 17.86 | 17.86 | 17.64 | 57,600 |
Jan 2, 2025 | 17.58 | 17.61 | 17.58 | 17.60 | 17.38 | 69,020 |
Dec 31, 2024 | 17.49 | 17.63 | 17.49 | 17.56 | 17.34 | 38,000 |
Dec 30, 2024 | 17.43 | 17.48 | 17.40 | 17.48 | 17.26 | 4,005 |
Dec 27, 2024 | 17.50 | 17.53 | 17.47 | 17.53 | 17.31 | 7,210 |
Dec 26, 2024 | 17.50 | 17.54 | 17.50 | 17.50 | 17.28 | 22,012 |
Dec 25, 2024 | 17.53 | 17.54 | 17.50 | 17.54 | 17.32 | 7,755 |
Dec 24, 2024 | 17.57 | 17.57 | 17.52 | 17.56 | 17.34 | 11,000 |
Dec 23, 2024 | 17.70 | 17.70 | 17.58 | 17.60 | 17.38 | 22,000 |
Dec 20, 2024 | 17.59 | 17.61 | 17.52 | 17.52 | 17.30 | 84,001 |
Dec 19, 2024 | 17.66 | 17.66 | 17.60 | 17.60 | 17.38 | 13,001 |
Dec 18, 2024 | 17.72 | 17.78 | 17.72 | 17.78 | 17.56 | 33,061 |
Dec 17, 2024 | 17.70 | 17.74 | 17.70 | 17.73 | 17.51 | 14,000 |
Dec 16, 2024 | 17.70 | 17.81 | 17.70 | 17.79 | 17.57 | 33,000 |
Dec 13, 2024 | 17.83 | 17.88 | 17.82 | 17.88 | 17.66 | 8,000 |
Dec 12, 2024 | 17.92 | 17.95 | 17.92 | 17.95 | 17.73 | 8,015 |
Dec 11, 2024 | 17.95 | 17.98 | 17.90 | 17.98 | 17.76 | 8,139 |
Dec 10, 2024 | 17.90 | 17.90 | 17.88 | 17.88 | 17.66 | 5,000 |
Dec 9, 2024 | 17.94 | 17.96 | 17.91 | 17.96 | 17.74 | 18,277 |
Dec 6, 2024 | 17.93 | 17.95 | 17.86 | 17.94 | 17.72 | 22,083 |
Dec 5, 2024 | 17.88 | 17.89 | 17.85 | 17.85 | 17.63 | 7,000 |
Dec 4, 2024 | 18.00 | 18.00 | 17.89 | 17.89 | 17.67 | 25,001 |
Dec 3, 2024 | 18.00 | 18.07 | 18.00 | 18.05 | 17.83 | 34,077 |
Dec 2, 2024 | 18.06 | 18.11 | 18.06 | 18.11 | 17.89 | 55,000 |
Nov 29, 2024 | 17.98 | 17.98 | 17.93 | 17.93 | 17.71 | 27,028 |
Nov 28, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 17.79 | 1,163 |
Nov 27, 2024 | 17.93 | 17.93 | 17.90 | 17.93 | 17.71 | 3,005 |
Nov 26, 2024 | 17.96 | 17.99 | 17.96 | 17.96 | 17.74 | 38,354 |
Nov 25, 2024 | 18.20 | 18.20 | 17.89 | 17.92 | 17.70 | 6,000 |
Nov 22, 2024 | 17.89 | 17.90 | 17.87 | 17.87 | 17.65 | 29,000 |
Nov 21, 2024 | 17.80 | 17.84 | 17.80 | 17.84 | 17.62 | 5,150 |
Nov 20, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.65 | 51 |
Nov 19, 2024 | 17.98 | 17.98 | 17.90 | 17.91 | 17.69 | 12,000 |
Nov 18, 2024 | 0.22 Dividend | |||||
Nov 18, 2024 | 18.42 | 18.42 | 17.92 | 18.01 | 17.79 | 58,000 |
Nov 15, 2024 | 18.25 | 18.25 | 18.20 | 18.22 | 17.78 | 4,071 |
Nov 14, 2024 | 18.22 | 18.24 | 18.22 | 18.22 | 17.78 | 3,066 |
Nov 13, 2024 | 18.22 | 18.23 | 18.21 | 18.22 | 17.78 | 18,027 |
Nov 12, 2024 | 18.32 | 18.33 | 18.32 | 18.33 | 17.89 | 10,081 |
Nov 11, 2024 | 18.18 | 18.35 | 18.18 | 18.32 | 17.88 | 69,143 |
Nov 8, 2024 | 18.25 | 18.25 | 18.09 | 18.18 | 17.74 | 8,005 |
Nov 7, 2024 | 18.23 | 18.23 | 18.20 | 18.20 | 17.76 | 9,004 |
Nov 6, 2024 | 18.16 | 18.23 | 18.16 | 18.23 | 17.79 | 97,000 |
Nov 5, 2024 | 18.13 | 18.17 | 18.00 | 18.00 | 17.56 | 190,275 |
Nov 4, 2024 | 18.07 | 18.07 | 17.92 | 17.95 | 17.51 | 77,324 |
Nov 1, 2024 | 18.12 | 18.12 | 18.00 | 18.09 | 17.65 | 21,092 |
Oct 30, 2024 | 18.21 | 18.21 | 18.20 | 18.20 | 17.76 | 10,005 |
Oct 29, 2024 | 18.21 | 18.22 | 18.20 | 18.22 | 17.78 | 45,000 |
Oct 28, 2024 | 18.26 | 18.29 | 18.24 | 18.27 | 17.83 | 18,000 |
Oct 25, 2024 | 18.24 | 18.30 | 18.24 | 18.30 | 17.86 | 6,193 |
Oct 24, 2024 | 18.21 | 18.24 | 18.20 | 18.21 | 17.77 | 24,000 |
Oct 23, 2024 | 18.40 | 18.43 | 18.37 | 18.37 | 17.92 | 119,114 |
Oct 22, 2024 | 18.25 | 18.25 | 18.23 | 18.23 | 17.79 | 37,076 |
Oct 21, 2024 | 18.51 | 18.51 | 18.30 | 18.30 | 17.86 | 94,000 |
Oct 18, 2024 | 18.59 | 18.59 | 18.42 | 18.42 | 17.97 | 26,000 |
Oct 17, 2024 | 18.46 | 18.49 | 18.46 | 18.49 | 18.04 | 12,120 |
Oct 16, 2024 | 18.30 | 18.45 | 18.30 | 18.44 | 17.99 | 37,000 |
Oct 15, 2024 | 18.22 | 18.25 | 18.22 | 18.25 | 17.81 | 33,076 |
Oct 14, 2024 | 18.16 | 18.23 | 18.16 | 18.23 | 17.79 | 40,230 |
Oct 11, 2024 | 18.15 | 18.18 | 18.15 | 18.15 | 17.71 | 30,040 |
Oct 9, 2024 | 18.18 | 18.20 | 18.16 | 18.19 | 17.75 | 15,000 |
Oct 8, 2024 | 18.09 | 18.16 | 18.09 | 18.09 | 17.65 | 23,082 |
Oct 7, 2024 | 18.13 | 18.20 | 18.13 | 18.20 | 17.76 | 19,009 |
Oct 4, 2024 | 18.18 | 18.20 | 18.17 | 18.20 | 17.76 | 106,000 |
Oct 1, 2024 | 18.09 | 18.19 | 18.09 | 18.15 | 17.71 | 124,126 |
Sep 30, 2024 | 18.10 | 18.10 | 18.01 | 18.10 | 17.66 | 51,182 |
Sep 27, 2024 | 18.23 | 18.23 | 18.18 | 18.18 | 17.74 | 29,005 |
Sep 26, 2024 | 18.22 | 18.23 | 18.18 | 18.23 | 17.79 | 68,603 |
Sep 25, 2024 | 18.17 | 18.18 | 18.17 | 18.18 | 17.74 | 22,005 |
Sep 24, 2024 | 18.19 | 18.23 | 18.16 | 18.20 | 17.76 | 11,034 |
Sep 23, 2024 | 18.11 | 18.25 | 18.11 | 18.19 | 17.75 | 28,158 |
Sep 20, 2024 | 18.05 | 18.13 | 18.05 | 18.11 | 17.67 | 40,128 |
Sep 19, 2024 | 17.99 | 18.00 | 17.96 | 17.96 | 17.52 | 6,002 |
Sep 18, 2024 | 17.97 | 17.97 | 17.95 | 17.95 | 17.51 | 47,017 |
Sep 16, 2024 | 17.93 | 18.00 | 17.93 | 17.97 | 17.53 | 30,009 |
Sep 13, 2024 | 17.92 | 17.95 | 17.92 | 17.93 | 17.49 | 17,000 |
Sep 12, 2024 | 17.90 | 17.96 | 17.90 | 17.92 | 17.49 | 44,000 |
Sep 11, 2024 | 17.93 | 17.93 | 17.92 | 17.92 | 17.49 | 10,000 |
Sep 10, 2024 | 17.86 | 17.96 | 17.86 | 17.90 | 17.47 | 41,000 |
Sep 9, 2024 | 17.76 | 17.78 | 17.76 | 17.78 | 17.35 | 30,007 |
Sep 6, 2024 | 17.77 | 17.79 | 17.73 | 17.74 | 17.31 | 66,000 |
Sep 5, 2024 | 17.73 | 17.75 | 17.70 | 17.72 | 17.29 | 16,001 |
Sep 4, 2024 | 17.66 | 17.66 | 17.61 | 17.61 | 17.18 | 12,302 |
Sep 3, 2024 | 17.66 | 17.68 | 17.65 | 17.67 | 17.24 | 29,106 |
Sep 2, 2024 | 17.66 | 17.67 | 17.63 | 17.66 | 17.23 | 19,300 |
Aug 30, 2024 | 17.66 | 17.69 | 17.66 | 17.69 | 17.26 | 2,004 |
Aug 29, 2024 | 17.64 | 17.68 | 17.64 | 17.67 | 17.24 | 25,006 |
Aug 28, 2024 | 17.70 | 17.70 | 17.65 | 17.66 | 17.23 | 11,010 |
Aug 27, 2024 | 17.61 | 17.66 | 17.61 | 17.66 | 17.23 | 5,000 |
Aug 26, 2024 | 17.60 | 17.66 | 17.59 | 17.66 | 17.23 | 34,219 |
Aug 23, 2024 | 17.64 | 17.66 | 17.59 | 17.66 | 17.23 | 15,213 |
Aug 22, 2024 | 17.63 | 17.64 | 17.61 | 17.61 | 17.18 | 25,000 |
Aug 21, 2024 | 17.55 | 17.58 | 17.53 | 17.58 | 17.15 | 7,000 |
Aug 20, 2024 | 17.56 | 17.58 | 17.56 | 17.58 | 17.15 | 6,000 |
Aug 19, 2024 | 17.67 | 17.69 | 17.58 | 17.58 | 17.15 | 46,122 |
Aug 16, 2024 | 0.22 Dividend | |||||
Aug 16, 2024 | 17.66 | 17.66 | 17.60 | 17.62 | 17.19 | 24,009 |
Aug 15, 2024 | 17.74 | 17.83 | 17.72 | 17.81 | 17.16 | 45,000 |
Aug 14, 2024 | 17.68 | 17.75 | 17.68 | 17.69 | 17.05 | 32,000 |
Aug 13, 2024 | 17.67 | 17.67 | 17.64 | 17.67 | 17.03 | 9,000 |
Aug 12, 2024 | 17.70 | 17.71 | 17.63 | 17.69 | 17.05 | 38,126 |
Aug 9, 2024 | 17.66 | 17.69 | 17.65 | 17.68 | 17.04 | 38,000 |
Aug 8, 2024 | 17.64 | 17.71 | 17.64 | 17.67 | 17.03 | 61,000 |
Aug 7, 2024 | 17.65 | 17.68 | 17.59 | 17.66 | 17.02 | 53,000 |
Aug 6, 2024 | 17.60 | 17.60 | 17.53 | 17.56 | 16.92 | 45,095 |
Aug 5, 2024 | 17.69 | 17.70 | 17.58 | 17.68 | 17.04 | 43,089 |
Aug 2, 2024 | 17.67 | 17.81 | 17.67 | 17.69 | 17.05 | 45,010 |
Aug 1, 2024 | 17.52 | 17.60 | 17.51 | 17.55 | 16.91 | 132,195 |
Jul 31, 2024 | 17.67 | 17.73 | 17.67 | 17.73 | 17.09 | 26,000 |
Jul 30, 2024 | 17.72 | 17.72 | 17.66 | 17.66 | 17.02 | 10,330 |
Jul 29, 2024 | 17.69 | 17.75 | 17.69 | 17.73 | 17.09 | 27,200 |
Jul 26, 2024 | 17.72 | 17.72 | 17.65 | 17.69 | 17.05 | 26,000 |
Jul 23, 2024 | 17.81 | 17.81 | 17.79 | 17.79 | 17.14 | 37,255 |
Jul 22, 2024 | 17.75 | 17.80 | 17.74 | 17.80 | 17.15 | 66,000 |
Jul 19, 2024 | 17.75 | 17.80 | 17.75 | 17.77 | 17.12 | 48,000 |
Jul 18, 2024 | 17.71 | 17.78 | 17.71 | 17.77 | 17.12 | 15,414 |
Jul 17, 2024 | 17.77 | 17.81 | 17.73 | 17.80 | 17.15 | 195,394 |
Jul 16, 2024 | 17.63 | 17.78 | 17.62 | 17.78 | 17.13 | 372,348 |
Jul 15, 2024 | 17.63 | 17.68 | 17.63 | 17.64 | 17.00 | 110,249 |
Jul 12, 2024 | 17.60 | 17.65 | 17.60 | 17.63 | 16.99 | 95,000 |
Jul 11, 2024 | 17.50 | 17.55 | 17.50 | 17.52 | 16.88 | 25,000 |
Jul 10, 2024 | 17.49 | 17.51 | 17.47 | 17.50 | 16.86 | 14,500 |
Jul 9, 2024 | 17.55 | 17.55 | 17.53 | 17.54 | 16.90 | 22,025 |
Jul 8, 2024 | 17.53 | 17.59 | 17.53 | 17.55 | 16.91 | 59,000 |
Jul 5, 2024 | 17.55 | 17.55 | 17.46 | 17.53 | 16.89 | 136,199 |
Jul 4, 2024 | 17.59 | 17.59 | 17.54 | 17.54 | 16.90 | 27,000 |
Jul 3, 2024 | 17.49 | 17.53 | 17.49 | 17.52 | 16.88 | 103,349 |
Jul 2, 2024 | 17.40 | 17.49 | 17.40 | 17.47 | 16.84 | 15,111 |
Jul 1, 2024 | 17.38 | 17.40 | 17.38 | 17.40 | 16.77 | 15,175 |
Jun 28, 2024 | 17.55 | 17.55 | 17.48 | 17.51 | 16.87 | 38,283 |
Jun 27, 2024 | 17.55 | 17.55 | 17.54 | 17.55 | 16.91 | 24,000 |
Jun 26, 2024 | 17.51 | 17.55 | 17.51 | 17.55 | 16.91 | 58,211 |
Jun 25, 2024 | 17.41 | 17.49 | 17.41 | 17.47 | 16.84 | 10,000 |
Jun 24, 2024 | 17.41 | 17.46 | 17.41 | 17.42 | 16.79 | 10,513 |
Jun 21, 2024 | 17.41 | 17.41 | 17.33 | 17.41 | 16.78 | 72,100 |
Jun 20, 2024 | 17.47 | 17.47 | 17.44 | 17.44 | 16.81 | 28,000 |
Jun 19, 2024 | 17.47 | 17.48 | 17.45 | 17.47 | 16.84 | 56,348 |
Jun 18, 2024 | 17.43 | 17.45 | 17.40 | 17.42 | 16.79 | 68,286 |
Jun 17, 2024 | 17.44 | 17.44 | 17.37 | 17.44 | 16.81 | 70,496 |
Jun 14, 2024 | 17.44 | 17.46 | 17.44 | 17.46 | 16.83 | 5,366 |
Jun 13, 2024 | 17.40 | 17.43 | 17.39 | 17.43 | 16.80 | 41,057 |
Jun 12, 2024 | 17.35 | 17.41 | 17.35 | 17.41 | 16.78 | 26,000 |
Jun 11, 2024 | 17.47 | 17.50 | 17.47 | 17.50 | 16.86 | 22,000 |
Jun 7, 2024 | 17.45 | 17.52 | 17.45 | 17.47 | 16.84 | 77,000 |
Jun 6, 2024 | 17.50 | 17.50 | 17.46 | 17.49 | 16.85 | 42,379 |
Jun 5, 2024 | 17.52 | 17.52 | 17.49 | 17.50 | 16.86 | 42,000 |
Jun 4, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 16.87 | 14,000 |
Jun 3, 2024 | 17.53 | 17.53 | 17.47 | 17.47 | 16.84 | 39,000 |
May 31, 2024 | 17.35 | 17.38 | 17.35 | 17.38 | 16.75 | 68,100 |
May 30, 2024 | 17.24 | 17.24 | 17.20 | 17.24 | 16.61 | 31,500 |
May 29, 2024 | 17.27 | 17.30 | 17.27 | 17.30 | 16.67 | 3,000 |
May 28, 2024 | 17.32 | 17.32 | 17.28 | 17.28 | 16.65 | 22,080 |
May 27, 2024 | 17.26 | 17.34 | 17.26 | 17.33 | 16.70 | 52,003 |
May 24, 2024 | 17.26 | 17.27 | 17.23 | 17.26 | 16.63 | 21,000 |
May 23, 2024 | 17.40 | 17.40 | 17.37 | 17.38 | 16.75 | 55,179 |
May 22, 2024 | 17.46 | 17.46 | 17.42 | 17.43 | 16.80 | 25,177 |
May 21, 2024 | 17.44 | 17.48 | 17.44 | 17.48 | 16.85 | 58,560 |
May 20, 2024 | 17.44 | 17.44 | 17.41 | 17.42 | 16.79 | 23,000 |
May 17, 2024 | 0.21 Dividend | |||||
May 17, 2024 | 17.49 | 17.49 | 17.44 | 17.44 | 16.81 | 50,287 |
May 16, 2024 | 17.64 | 17.64 | 17.62 | 17.64 | 16.80 | 35,566 |
May 15, 2024 | 17.60 | 17.60 | 17.54 | 17.55 | 16.71 | 154,000 |
May 14, 2024 | 17.61 | 17.67 | 17.61 | 17.66 | 16.82 | 58,000 |
May 13, 2024 | 17.57 | 17.63 | 17.57 | 17.60 | 16.76 | 45,000 |
May 10, 2024 | 17.54 | 17.60 | 17.54 | 17.55 | 16.71 | 39,190 |
May 9, 2024 | 17.53 | 17.54 | 17.52 | 17.54 | 16.70 | 83,000 |
May 8, 2024 | 17.67 | 17.68 | 17.65 | 17.68 | 16.84 | 27,282 |
May 7, 2024 | 17.59 | 17.65 | 17.59 | 17.65 | 16.81 | 50,284 |
May 6, 2024 | 17.58 | 17.58 | 17.52 | 17.52 | 16.68 | 58,773 |
May 3, 2024 | 17.45 | 17.50 | 17.45 | 17.49 | 16.65 | 15,141 |
May 2, 2024 | 17.40 | 17.40 | 17.39 | 17.40 | 16.57 | 20,085 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.50
+3.74%
QLD ProShares Ultra QQQ
90.75
+2.45%
PKB Invesco Building & Construction ETF
71.67
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
IYW iShares U.S. Technology ETF
145.77
+2.06%
BLOK Amplify Transformational Data Sharing ETF
40.99
+2.02%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.93
+2.00%
FTEC Fidelity MSCI Information Technology Index ETF
166.48
+1.88%
IXN iShares Global Tech ETF
78.27
+1.81%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.90
+1.79%
VGT Vanguard Information Technology Index Fund ETF Shares
559.15
+1.77%
IGM iShares Expanded Tech Sector ETF
94.19
+1.70%
MGK Vanguard Mega Cap Growth Index Fund
320.49
+1.60%
PSCI Invesco S&P SmallCap Industrials ETF
118.41
+1.53%
HTUS Hull Tactical US ETF
36.77
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
383.84
+1.47%
XLK The Technology Select Sector SPDR Fund
213.05
+1.47%
ONEQ Fidelity Nasdaq Composite Index ETF
69.63
+1.43%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.76
+1.43%
ILCG iShares Morningstar Growth ETF
83.84
+1.42%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.60
+1.41%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.32
+1.39%
UTES Virtus Reaves Utilities ETF
67.67
+1.38%
NULG Nuveen ESG Large-Cap Growth ETF
81.75
+1.38%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
XAR SPDR S&P Aerospace & Defense ETF
173.25
+1.34%
IWF iShares Russell 1000 Growth ETF
371.62
+1.32%
QQQ Invesco QQQ Trust
481.68
+1.31%
IETC iShares U.S. Tech Independence Focused ETF
79.61
+1.28%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.99
+1.27%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.00
+1.25%
XSD SPDR S&P Semiconductor ETF
195.35
+1.24%
HYHG ProShares High Yield—Interest Rate Hedged
63.58
+1.23%
SPMO Invesco S&P 500 Momentum ETF
95.73
+1.23%
IUSG iShares Core S&P U.S. Growth ETF
131.26
+1.23%
XLG Invesco S&P 500 Top 50 ETF
46.34
+1.22%
IVW iShares S&P 500 Growth ETF
95.78
+1.19%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.97
+1.18%
PAVE Global X U.S. Infrastructure Development ETF
38.83
+1.17%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.92
+1.17%
FTXN First Trust Nasdaq Oil & Gas ETF
25.94
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.49
+1.17%
SCHG Schwab U.S. Large-Cap Growth ETF
25.71
+1.14%
TMFC Motley Fool 100 Index ETF
57.26
+1.13%
FCOM Fidelity MSCI Communication Services Index ETF
56.17
+1.12%
IWY iShares Russell Top 200 Growth ETF
216.55
+1.12%
DXJ WisdomTree Japan Hedged Equity Fund
109.85
+1.10%
PPA Invesco Aerospace & Defense ETF
123.09
+1.08%
CEFS Saba Closed-End Funds ETF
21.25
+1.07%
VOX Vanguard Communication Services Index Fund ETF Shares
148.25
+1.06%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.09
+1.05%
SPXV ProShares S&P 500 ex-Health Care ETF
60.51
+1.04%
OEF iShares S&P 100 ETF
271.57
+1.03%
IXP iShares Global Comm Services ETF
98.81
+0.99%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.40
+0.99%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.21
+0.98%
IWL iShares Russell Top 200 ETF
137.79
+0.97%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.96
+0.93%
DUSA Davis Select U.S. Equity ETF
42.31
+0.93%
FYX First Trust Small Cap Core AlphaDEX Fund
87.54
+0.92%
IOO iShares Global 100 ETF
97.02
+0.92%
MTUM iShares MSCI USA Momentum Factor ETF
211.52
+0.90%
USMC Principal U.S. Mega-Cap ETF
57.21
+0.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.80
+0.86%
PCEF Invesco CEF Income Composite ETF
18.60
+0.85%
MGC Vanguard Mega Cap Index Fund
201.98
+0.84%
FVAL Fidelity Value Factor ETF
58.57
+0.84%
SPHB Invesco S&P 500 High Beta ETF
79.83
+0.83%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.43
+0.82%
GRPM Invesco S&P MidCap 400 GARP ETF
101.06
+0.81%
AIQ Global X Artificial Intelligence & Technology ETF
37.17
+0.81%
XNTK SPDR NYSE Technology ETF
198.49
+0.81%
VV Vanguard Large Cap Index Fund
257.30
+0.79%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.55
+0.78%
FIDU Fidelity MSCI Industrials Index ETF
69.25
+0.76%
XLI The Industrial Select Sector SPDR Fund
132.21
+0.75%
SPLG SPDR Portfolio S&P 500 ETF
65.69
+0.75%
IDX VanEck Indonesia Index ETF
13.50
+0.75%
FLTW Franklin FTSE Taiwan ETF
43.55
+0.74%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
100.98
+0.74%
VIS Vanguard Industrials Index Fund ETF Shares
249.65
+0.73%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.50
+0.73%
FNDA Schwab Fundamental U.S. Small Company ETF
26.45
+0.72%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.29
+0.72%
IYY iShares Dow Jones U.S. ETF
135.96
+0.72%
RTH VanEck Retail ETF
228.47
+0.72%
EWT iShares MSCI Taiwan ETF
47.82
+0.72%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
43.71
+0.71%
QLC FlexShares US Quality Large Cap Index Fund
63.88
+0.71%
SPY SPDR S&P 500 ETF
558.47
+0.71%
VOO Vanguard S&P 500 ETF
513.35
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.54
+0.71%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
SLX VanEck Steel ETF
60.55
+0.70%
COPX Global X Copper Miners ETF
38.07
+0.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.10
+0.69%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.80
+0.68%
PBUS Invesco MSCI USA ETF
56.02
+0.68%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.53
+0.67%