Tokyo - Delayed Quote JPY
NEXT FUNDS TOPIX-17 RETAIL TRADE ETF (1630.T)
32,220.00
0.00
(0.00%)
As of 12:52:15 PM GMT+9. Market Open.
Currency in JPY 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 |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 32,290.00 | 32,410.00 | 32,180.00 | 32,220.00 | 32,220.00 | 426 |
| Apr 21, 2025 | 32,220.00 | 32,350.00 | 32,100.00 | 32,220.00 | 32,220.00 | 123 |
| Apr 18, 2025 | 31,550.00 | 32,140.00 | 31,550.00 | 32,140.00 | 32,140.00 | 236 |
| Apr 17, 2025 | 31,410.00 | 31,510.00 | 31,410.00 | 31,510.00 | 31,510.00 | 18 |
| Apr 16, 2025 | 31,280.00 | 31,500.00 | 31,280.00 | 31,380.00 | 31,380.00 | 79 |
| Apr 15, 2025 | 31,470.00 | 31,470.00 | 31,220.00 | 31,220.00 | 31,220.00 | 55 |
| Apr 14, 2025 | 31,390.00 | 31,550.00 | 31,070.00 | 31,550.00 | 31,550.00 | 113 |
| Apr 11, 2025 | 30,520.00 | 31,170.00 | 30,520.00 | 31,170.00 | 31,170.00 | 1,618 |
| Apr 10, 2025 | 30,860.00 | 31,170.00 | 30,420.00 | 31,080.00 | 31,080.00 | 2,916 |
| Apr 9, 2025 | 29,625.00 | 29,915.00 | 29,335.00 | 29,495.00 | 29,495.00 | 1,338 |
| Apr 8, 2025 | 29,650.00 | 30,010.00 | 29,580.00 | 29,780.00 | 29,780.00 | 1,120 |
| Apr 7, 2025 | 29,690.00 | 29,690.00 | 26,830.00 | 28,855.00 | 28,855.00 | 271 |
| Apr 4, 2025 | 29,790.00 | 30,630.00 | 29,790.00 | 30,420.00 | 30,420.00 | 190 |
| Apr 3, 2025 | 29,635.00 | 30,510.00 | 29,635.00 | 30,490.00 | 30,490.00 | 384 |
| Apr 2, 2025 | 30,940.00 | 30,940.00 | 30,570.00 | 30,570.00 | 30,570.00 | 62 |
| Apr 1, 2025 | 30,980.00 | 31,070.00 | 30,790.00 | 30,790.00 | 30,790.00 | 508 |
| Mar 31, 2025 | 30,870.00 | 30,970.00 | 30,750.00 | 30,870.00 | 30,870.00 | 105 |
| Mar 28, 2025 | 31,490.00 | 31,580.00 | 31,350.00 | 31,440.00 | 31,440.00 | 337 |
| Mar 27, 2025 | 31,300.00 | 31,680.00 | 31,300.00 | 31,550.00 | 31,550.00 | 801 |
| Mar 26, 2025 | 31,360.00 | 31,590.00 | 31,340.00 | 31,480.00 | 31,480.00 | 559 |
| Mar 25, 2025 | 31,310.00 | 31,310.00 | 31,170.00 | 31,300.00 | 31,300.00 | 27 |
| Mar 24, 2025 | 31,100.00 | 31,240.00 | 31,060.00 | 31,180.00 | 31,180.00 | 426 |
| Mar 21, 2025 | 31,050.00 | 31,220.00 | 31,010.00 | 31,100.00 | 31,100.00 | 585 |
| Mar 19, 2025 | 31,160.00 | 31,200.00 | 31,030.00 | 31,050.00 | 31,050.00 | 67 |
| Mar 18, 2025 | 31,040.00 | 31,200.00 | 31,040.00 | 31,120.00 | 31,120.00 | 74 |
| Mar 17, 2025 | 31,230.00 | 31,230.00 | 30,950.00 | 30,960.00 | 30,960.00 | 74 |
| Mar 14, 2025 | 30,990.00 | 31,120.00 | 30,980.00 | 31,120.00 | 31,120.00 | 111 |
| Mar 13, 2025 | 31,140.00 | 31,330.00 | 31,090.00 | 31,200.00 | 31,200.00 | 69 |
| Mar 12, 2025 | 30,470.00 | 31,010.00 | 30,470.00 | 31,010.00 | 31,010.00 | 142 |
| Mar 11, 2025 | 30,420.00 | 30,710.00 | 30,220.00 | 30,610.00 | 30,610.00 | 117 |
| Mar 10, 2025 | 30,780.00 | 30,780.00 | 30,500.00 | 30,600.00 | 30,600.00 | 29 |
| Mar 7, 2025 | 31,000.00 | 31,000.00 | 30,600.00 | 30,600.00 | 30,600.00 | 56 |
| Mar 6, 2025 | 30,920.00 | 31,220.00 | 30,920.00 | 31,180.00 | 31,180.00 | 230 |
| Mar 5, 2025 | 30,220.00 | 30,790.00 | 30,220.00 | 30,680.00 | 30,680.00 | 718 |
| Mar 4, 2025 | 30,880.00 | 30,880.00 | 30,250.00 | 30,540.00 | 30,540.00 | 197 |
| Mar 3, 2025 | 31,120.00 | 31,120.00 | 30,720.00 | 30,970.00 | 30,970.00 | 94 |
| Feb 28, 2025 | 30,600.00 | 30,710.00 | 30,230.00 | 30,440.00 | 30,440.00 | 73 |
| Feb 27, 2025 | 30,940.00 | 30,940.00 | 30,460.00 | 30,770.00 | 30,770.00 | 118 |
| Feb 26, 2025 | 31,060.00 | 31,170.00 | 30,990.00 | 31,170.00 | 31,170.00 | 1,207 |
| Feb 25, 2025 | 30,850.00 | 31,060.00 | 30,840.00 | 31,060.00 | 31,060.00 | 67 |
| Feb 21, 2025 | 31,190.00 | 31,190.00 | 31,020.00 | 31,020.00 | 31,020.00 | 112 |
| Feb 20, 2025 | 31,250.00 | 31,250.00 | 30,890.00 | 31,190.00 | 31,190.00 | 119 |
| Feb 19, 2025 | 31,570.00 | 31,570.00 | 31,340.00 | 31,380.00 | 31,380.00 | 160 |
| Feb 18, 2025 | 31,780.00 | 31,780.00 | 31,610.00 | 31,610.00 | 31,610.00 | 83 |
| Feb 17, 2025 | 31,890.00 | 31,910.00 | 31,830.00 | 31,900.00 | 31,900.00 | 16 |
| Feb 14, 2025 | 32,160.00 | 32,160.00 | 31,890.00 | 31,890.00 | 31,890.00 | 29 |
| Feb 13, 2025 | 31,830.00 | 32,050.00 | 31,830.00 | 31,990.00 | 31,990.00 | 13 |
| Feb 12, 2025 | 32,260.00 | 32,260.00 | 31,710.00 | 31,840.00 | 31,840.00 | 199 |
| Feb 10, 2025 | 31,750.00 | 31,830.00 | 31,720.00 | 31,720.00 | 31,720.00 | 238 |
| Feb 7, 2025 | 31,940.00 | 31,990.00 | 31,880.00 | 31,880.00 | 31,880.00 | 25 |
| Feb 6, 2025 | 31,770.00 | 31,970.00 | 31,770.00 | 31,930.00 | 31,930.00 | 20 |
| Feb 5, 2025 | 31,700.00 | 31,890.00 | 31,700.00 | 31,840.00 | 31,840.00 | 160 |
| Feb 4, 2025 | 32,270.00 | 32,270.00 | 31,900.00 | 31,900.00 | 31,900.00 | 95 |
| Feb 3, 2025 | 31,820.00 | 32,240.00 | 31,820.00 | 32,080.00 | 32,080.00 | 227 |
| Jan 31, 2025 | 32,630.00 | 32,640.00 | 32,510.00 | 32,520.00 | 32,520.00 | 29 |
| Jan 30, 2025 | 32,130.00 | 32,680.00 | 32,130.00 | 32,680.00 | 32,680.00 | 23 |
| Jan 29, 2025 | 31,820.00 | 32,290.00 | 31,820.00 | 32,230.00 | 32,230.00 | 74 |
| Jan 28, 2025 | 32,010.00 | 32,190.00 | 32,010.00 | 32,110.00 | 32,110.00 | 48 |
| Jan 27, 2025 | 32,000.00 | 32,000.00 | 31,830.00 | 31,830.00 | 31,830.00 | 70 |
| Jan 24, 2025 | 31,590.00 | 31,750.00 | 31,580.00 | 31,730.00 | 31,730.00 | 173 |
| Jan 23, 2025 | 31,650.00 | 31,650.00 | 31,250.00 | 31,550.00 | 31,550.00 | 61 |
| Jan 22, 2025 | 31,650.00 | 31,650.00 | 31,450.00 | 31,450.00 | 31,450.00 | 18 |
| Jan 21, 2025 | 31,390.00 | 31,530.00 | 31,310.00 | 31,530.00 | 31,530.00 | 12 |
| Jan 20, 2025 | 31,340.00 | 31,440.00 | 31,340.00 | 31,400.00 | 31,400.00 | 366 |
| Jan 17, 2025 | 31,450.00 | 31,450.00 | 31,100.00 | 31,220.00 | 31,220.00 | 76 |
| Jan 16, 2025 | 31,370.00 | 31,870.00 | 31,370.00 | 31,420.00 | 31,420.00 | 116 |
| Jan 15, 2025 | 31,190.00 | 31,220.00 | 31,160.00 | 31,160.00 | 31,160.00 | 6 |
| Jan 14, 2025 | 30,660.00 | 31,280.00 | 30,660.00 | 31,060.00 | 31,060.00 | 525 |
| Jan 10, 2025 | 31,690.00 | 31,690.00 | 30,920.00 | 31,060.00 | 31,060.00 | 4,641 |
| Jan 9, 2025 | 31,650.00 | 31,710.00 | 31,450.00 | 31,690.00 | 31,690.00 | 111 |
| Jan 8, 2025 | 31,910.00 | 31,910.00 | 31,650.00 | 31,650.00 | 31,650.00 | 62 |
| Jan 7, 2025 | 32,140.00 | 32,170.00 | 32,010.00 | 32,050.00 | 32,050.00 | 522 |
| Jan 6, 2025 | 32,590.00 | 32,660.00 | 31,930.00 | 31,970.00 | 31,970.00 | 962 |
| Dec 30, 2024 | 32,940.00 | 32,940.00 | 32,520.00 | 32,590.00 | 32,590.00 | 97 |
| Dec 27, 2024 | 32,990.00 | 32,990.00 | 32,460.00 | 32,940.00 | 32,940.00 | 247 |
| Dec 26, 2024 | 31,850.00 | 32,490.00 | 31,850.00 | 32,490.00 | 32,490.00 | 103 |
| Dec 25, 2024 | 31,990.00 | 31,990.00 | 31,760.00 | 31,970.00 | 31,970.00 | 55 |
| Dec 24, 2024 | 31,960.00 | 31,960.00 | 31,820.00 | 31,830.00 | 31,830.00 | 82 |
| Dec 23, 2024 | 32,190.00 | 32,190.00 | 31,950.00 | 32,180.00 | 32,180.00 | 129 |
| Dec 20, 2024 | 32,230.00 | 32,230.00 | 31,970.00 | 31,980.00 | 31,980.00 | 46 |
| Dec 19, 2024 | 32,110.00 | 32,180.00 | 31,870.00 | 32,060.00 | 32,060.00 | 253 |
| Dec 18, 2024 | 32,370.00 | 32,370.00 | 32,240.00 | 32,320.00 | 32,320.00 | 115 |
| Dec 17, 2024 | 32,470.00 | 32,560.00 | 32,470.00 | 32,560.00 | 32,560.00 | 6 |
| Dec 16, 2024 | 32,280.00 | 32,630.00 | 32,280.00 | 32,360.00 | 32,360.00 | 93 |
| Dec 13, 2024 | 32,820.00 | 32,820.00 | 32,410.00 | 32,550.00 | 32,550.00 | 352 |
| Dec 12, 2024 | 32,990.00 | 32,990.00 | 32,840.00 | 32,860.00 | 32,860.00 | 131 |
| Dec 11, 2024 | 32,580.00 | 32,650.00 | 32,490.00 | 32,650.00 | 32,650.00 | 52 |
| Dec 10, 2024 | 32,550.00 | 32,550.00 | 32,310.00 | 32,410.00 | 32,410.00 | 1,587 |
| Dec 9, 2024 | 32,600.00 | 32,600.00 | 32,420.00 | 32,490.00 | 32,490.00 | 224 |
| Dec 6, 2024 | 32,620.00 | 32,740.00 | 32,440.00 | 32,510.00 | 32,510.00 | 114 |
| Dec 5, 2024 | 32,740.00 | 32,740.00 | 32,410.00 | 32,440.00 | 32,440.00 | 155 |
| Dec 4, 2024 | 32,380.00 | 32,640.00 | 32,190.00 | 32,640.00 | 32,640.00 | 166 |
| Dec 3, 2024 | 31,790.00 | 32,200.00 | 31,790.00 | 32,160.00 | 32,160.00 | 148 |
| Dec 2, 2024 | 31,780.00 | 31,780.00 | 31,370.00 | 31,730.00 | 31,730.00 | 450 |
| Nov 29, 2024 | 31,770.00 | 31,790.00 | 31,510.00 | 31,790.00 | 31,790.00 | 486 |
| Nov 28, 2024 | 31,520.00 | 31,760.00 | 31,520.00 | 31,720.00 | 31,720.00 | 508 |
| Nov 27, 2024 | 31,550.00 | 31,550.00 | 31,400.00 | 31,520.00 | 31,520.00 | 121 |
| Nov 26, 2024 | 31,490.00 | 31,490.00 | 31,320.00 | 31,420.00 | 31,420.00 | 2,276 |
| Nov 25, 2024 | 31,630.00 | 31,630.00 | 31,360.00 | 31,360.00 | 31,360.00 | 60 |
| Nov 22, 2024 | 30,910.00 | 31,210.00 | 30,880.00 | 31,210.00 | 31,210.00 | 45 |
| Nov 21, 2024 | 31,370.00 | 31,370.00 | 30,560.00 | 30,560.00 | 30,560.00 | 150 |
| Nov 20, 2024 | 31,390.00 | 31,630.00 | 31,200.00 | 31,540.00 | 31,540.00 | 3,733 |
| Nov 19, 2024 | 31,170.00 | 31,260.00 | 31,030.00 | 31,030.00 | 31,030.00 | 17 |
| Nov 18, 2024 | 30,960.00 | 31,210.00 | 30,930.00 | 31,190.00 | 31,190.00 | 103 |
| Nov 15, 2024 | 31,010.00 | 31,130.00 | 30,920.00 | 31,030.00 | 31,030.00 | 166 |
| Nov 14, 2024 | 31,220.00 | 31,220.00 | 30,830.00 | 30,830.00 | 30,830.00 | 503 |
| Nov 13, 2024 | 30,770.00 | 31,820.00 | 30,620.00 | 31,190.00 | 31,190.00 | 1,902 |
| Nov 12, 2024 | 30,730.00 | 30,820.00 | 30,570.00 | 30,630.00 | 30,630.00 | 43 |
| Nov 11, 2024 | 30,340.00 | 30,620.00 | 30,340.00 | 30,620.00 | 30,620.00 | 75 |
| Nov 8, 2024 | 30,610.00 | 30,770.00 | 30,610.00 | 30,690.00 | 30,690.00 | 86 |
| Nov 7, 2024 | 30,980.00 | 30,980.00 | 30,330.00 | 30,450.00 | 30,450.00 | 161 |
| Nov 6, 2024 | 30,650.00 | 31,040.00 | 30,450.00 | 31,040.00 | 31,040.00 | 650 |
| Nov 5, 2024 | 30,320.00 | 30,340.00 | 30,130.00 | 30,340.00 | 30,340.00 | 139 |
| Nov 1, 2024 | 30,140.00 | 30,380.00 | 30,050.00 | 30,170.00 | 30,170.00 | 46 |
| Oct 31, 2024 | 30,520.00 | 30,520.00 | 30,430.00 | 30,500.00 | 30,500.00 | 15 |
| Oct 30, 2024 | 30,680.00 | 30,680.00 | 30,500.00 | 30,660.00 | 30,660.00 | 47 |
| Oct 29, 2024 | 30,510.00 | 30,640.00 | 30,420.00 | 30,620.00 | 30,620.00 | 62 |
| Oct 28, 2024 | 30,000.00 | 30,610.00 | 30,000.00 | 30,610.00 | 30,610.00 | 1,550 |
| Oct 25, 2024 | 30,370.00 | 30,370.00 | 30,170.00 | 30,210.00 | 30,210.00 | 55 |
| Oct 24, 2024 | 30,180.00 | 30,600.00 | 30,180.00 | 30,460.00 | 30,460.00 | 390 |
| Oct 23, 2024 | 30,720.00 | 30,820.00 | 30,410.00 | 30,470.00 | 30,470.00 | 232 |
| Oct 22, 2024 | 31,290.00 | 31,290.00 | 30,760.00 | 30,880.00 | 30,880.00 | 97 |
| Oct 21, 2024 | 31,310.00 | 31,310.00 | 31,120.00 | 31,240.00 | 31,240.00 | 44 |
| Oct 18, 2024 | 31,420.00 | 31,590.00 | 31,310.00 | 31,310.00 | 31,310.00 | 146 |
| Oct 17, 2024 | 31,590.00 | 31,590.00 | 31,220.00 | 31,220.00 | 31,220.00 | 1,050 |
| Oct 16, 2024 | 31,660.00 | 31,680.00 | 31,500.00 | 31,550.00 | 31,550.00 | 51 |
| Oct 15, 2024 | 32,290.00 | 32,290.00 | 31,780.00 | 31,820.00 | 31,820.00 | 91 |
| Oct 11, 2024 | 31,300.00 | 31,640.00 | 31,180.00 | 31,620.00 | 31,620.00 | 1,621 |
| Oct 10, 2024 | 31,610.00 | 31,610.00 | 31,210.00 | 31,260.00 | 31,260.00 | 149 |
| Oct 9, 2024 | 31,430.00 | 31,840.00 | 31,320.00 | 31,600.00 | 31,600.00 | 2,373 |
| Oct 8, 2024 | 31,350.00 | 31,350.00 | 30,980.00 | 31,020.00 | 31,020.00 | 331 |
| Oct 7, 2024 | 32,100.00 | 32,100.00 | 31,400.00 | 31,430.00 | 31,430.00 | 7,432 |
| Oct 4, 2024 | 30,880.00 | 31,150.00 | 30,880.00 | 31,120.00 | 31,120.00 | 111 |
| Oct 3, 2024 | 31,050.00 | 31,050.00 | 30,610.00 | 30,710.00 | 30,710.00 | 250 |
| Oct 2, 2024 | 30,750.00 | 30,860.00 | 30,310.00 | 30,360.00 | 30,360.00 | 597 |
| Oct 1, 2024 | 30,970.00 | 31,080.00 | 30,770.00 | 30,980.00 | 30,980.00 | 439 |
| Sep 30, 2024 | 30,950.00 | 30,960.00 | 30,570.00 | 30,770.00 | 30,770.00 | 4,567 |
| Sep 27, 2024 | 31,010.00 | 31,400.00 | 30,200.00 | 31,360.00 | 31,360.00 | 293 |
| Sep 26, 2024 | 30,770.00 | 30,920.00 | 30,650.00 | 30,890.00 | 30,890.00 | 191 |
| Sep 25, 2024 | 30,560.00 | 30,560.00 | 30,230.00 | 30,370.00 | 30,370.00 | 26 |
| Sep 24, 2024 | 30,680.00 | 30,720.00 | 30,400.00 | 30,400.00 | 30,400.00 | 1,432 |
| Sep 20, 2024 | 30,860.00 | 30,860.00 | 30,500.00 | 30,560.00 | 30,560.00 | 587 |
| Sep 19, 2024 | 30,430.00 | 30,540.00 | 30,380.00 | 30,380.00 | 30,380.00 | 3,122 |
| Sep 18, 2024 | 30,330.00 | 30,400.00 | 30,080.00 | 30,100.00 | 30,100.00 | 240 |
| Sep 17, 2024 | 30,110.00 | 30,260.00 | 29,990.00 | 30,220.00 | 30,220.00 | 142 |
| Sep 13, 2024 | 30,440.00 | 30,440.00 | 30,020.00 | 30,040.00 | 30,040.00 | 65 |
| Sep 12, 2024 | 29,785.00 | 30,290.00 | 29,785.00 | 30,290.00 | 30,290.00 | 184 |
| Sep 11, 2024 | 30,170.00 | 30,170.00 | 29,315.00 | 29,570.00 | 29,570.00 | 755 |
| Sep 10, 2024 | 30,170.00 | 30,230.00 | 30,040.00 | 30,220.00 | 30,220.00 | 156 |
| Sep 9, 2024 | 29,600.00 | 29,985.00 | 29,550.00 | 29,985.00 | 29,985.00 | 605 |
| Sep 6, 2024 | 29,900.00 | 30,270.00 | 29,800.00 | 29,900.00 | 29,900.00 | 238 |
| Sep 5, 2024 | 30,190.00 | 30,190.00 | 29,645.00 | 29,800.00 | 29,800.00 | 180 |
| Sep 4, 2024 | 30,070.00 | 30,360.00 | 29,995.00 | 30,240.00 | 30,240.00 | 1,284 |
| Sep 3, 2024 | 30,090.00 | 30,480.00 | 30,090.00 | 30,480.00 | 30,480.00 | 234 |
| Sep 2, 2024 | 30,180.00 | 30,190.00 | 29,860.00 | 30,190.00 | 30,190.00 | 481 |
| Aug 30, 2024 | 30,130.00 | 30,130.00 | 29,835.00 | 30,030.00 | 30,030.00 | 401 |
| Aug 29, 2024 | 29,730.00 | 30,140.00 | 29,730.00 | 30,140.00 | 30,140.00 | 115 |
| Aug 28, 2024 | 30,300.00 | 30,610.00 | 29,970.00 | 30,050.00 | 30,050.00 | 173 |
| Aug 27, 2024 | 29,950.00 | 30,300.00 | 29,855.00 | 30,300.00 | 30,300.00 | 383 |
| Aug 26, 2024 | 29,680.00 | 29,925.00 | 29,680.00 | 29,825.00 | 29,825.00 | 1,644 |
| Aug 23, 2024 | 29,410.00 | 29,715.00 | 29,410.00 | 29,690.00 | 29,690.00 | 1,856 |
| Aug 22, 2024 | 29,180.00 | 29,425.00 | 29,170.00 | 29,420.00 | 29,420.00 | 1,447 |
| Aug 21, 2024 | 28,660.00 | 29,100.00 | 28,660.00 | 29,085.00 | 29,085.00 | 51 |
| Aug 20, 2024 | 28,805.00 | 29,065.00 | 28,630.00 | 28,925.00 | 28,925.00 | 167 |
| Aug 19, 2024 | 28,180.00 | 29,140.00 | 27,050.00 | 29,010.00 | 29,010.00 | 212 |
| Aug 16, 2024 | 28,335.00 | 28,470.00 | 28,050.00 | 28,470.00 | 28,470.00 | 123 |
| Aug 15, 2024 | 27,980.00 | 27,980.00 | 27,765.00 | 27,835.00 | 27,835.00 | 206 |
| Aug 14, 2024 | 27,660.00 | 27,730.00 | 27,580.00 | 27,655.00 | 27,655.00 | 115 |
| Aug 13, 2024 | 27,445.00 | 27,570.00 | 27,305.00 | 27,570.00 | 27,570.00 | 49 |
| Aug 9, 2024 | 27,660.00 | 27,660.00 | 27,100.00 | 27,105.00 | 27,105.00 | 42 |
| Aug 8, 2024 | 26,465.00 | 27,410.00 | 26,465.00 | 27,160.00 | 27,160.00 | 75 |
| Aug 7, 2024 | 26,500.00 | 27,480.00 | 26,465.00 | 26,965.00 | 26,965.00 | 107 |
| Aug 6, 2024 | 26,295.00 | 27,295.00 | 26,255.00 | 26,655.00 | 26,655.00 | 204 |
| Aug 5, 2024 | 26,170.00 | 26,800.00 | 25,215.00 | 25,680.00 | 25,680.00 | 578 |
| Aug 2, 2024 | 27,965.00 | 27,965.00 | 27,445.00 | 27,445.00 | 27,445.00 | 476 |
| Aug 1, 2024 | 28,835.00 | 28,835.00 | 28,030.00 | 28,200.00 | 28,200.00 | 41 |
| Jul 31, 2024 | 28,420.00 | 28,880.00 | 28,415.00 | 28,880.00 | 28,880.00 | 40 |
| Jul 30, 2024 | 28,660.00 | 28,660.00 | 28,290.00 | 28,420.00 | 28,420.00 | 14 |
| Jul 29, 2024 | 28,790.00 | 28,790.00 | 28,290.00 | 28,655.00 | 28,655.00 | 322 |
| Jul 26, 2024 | 28,125.00 | 28,350.00 | 28,045.00 | 28,195.00 | 28,195.00 | 97 |
| Jul 25, 2024 | 28,250.00 | 28,400.00 | 28,070.00 | 28,125.00 | 28,125.00 | 207 |
| Jul 24, 2024 | 28,700.00 | 28,700.00 | 28,325.00 | 28,325.00 | 28,325.00 | 69 |
| Jul 23, 2024 | 29,075.00 | 29,075.00 | 28,695.00 | 28,705.00 | 28,705.00 | 1,723 |
| Jul 22, 2024 | 28,830.00 | 28,830.00 | 28,650.00 | 28,650.00 | 28,650.00 | 22 |
| Jul 19, 2024 | 28,880.00 | 28,885.00 | 28,565.00 | 28,710.00 | 28,710.00 | 116 |
| Jul 18, 2024 | 28,650.00 | 28,880.00 | 28,645.00 | 28,755.00 | 28,755.00 | 69 |
| Jul 17, 2024 | 28,700.00 | 28,750.00 | 28,670.00 | 28,730.00 | 28,730.00 | 79 |
| Jul 16, 2024 | 29,445.00 | 29,445.00 | 28,700.00 | 28,700.00 | 28,700.00 | 230 |
| Jul 15, 2024 | 149 Dividend | |||||
| Jul 12, 2024 | 29,620.00 | 29,940.00 | 29,300.00 | 29,300.00 | 29,151.00 | 104 |
| Jul 11, 2024 | 29,400.00 | 30,000.00 | 29,265.00 | 29,885.00 | 29,733.02 | 1,133 |
| Jul 10, 2024 | 29,500.00 | 29,500.00 | 29,060.00 | 29,500.00 | 29,349.98 | 425 |
| Jul 9, 2024 | 29,035.00 | 29,250.00 | 29,035.00 | 29,250.00 | 29,101.25 | 4,631 |
| Jul 8, 2024 | 29,245.00 | 29,280.00 | 29,035.00 | 29,035.00 | 28,887.35 | 20 |
| Jul 5, 2024 | 29,185.00 | 29,245.00 | 29,130.00 | 29,155.00 | 29,006.74 | 226 |
| Jul 4, 2024 | 29,290.00 | 29,290.00 | 29,105.00 | 29,130.00 | 28,981.86 | 204 |
| Jul 3, 2024 | 28,975.00 | 29,190.00 | 28,975.00 | 29,165.00 | 29,016.69 | 85 |
| Jul 2, 2024 | 28,755.00 | 28,995.00 | 28,755.00 | 28,995.00 | 28,847.55 | 31 |
| Jul 1, 2024 | 28,800.00 | 29,000.00 | 28,640.00 | 28,730.00 | 28,583.90 | 101 |
| Jun 28, 2024 | 28,905.00 | 28,940.00 | 28,640.00 | 28,650.00 | 28,504.30 | 78 |
| Jun 27, 2024 | 28,945.00 | 28,945.00 | 28,445.00 | 28,695.00 | 28,549.08 | 209 |
| Jun 26, 2024 | 28,865.00 | 28,975.00 | 28,760.00 | 28,945.00 | 28,797.80 | 62 |
| Jun 25, 2024 | 28,535.00 | 28,850.00 | 28,535.00 | 28,820.00 | 28,673.44 | 363 |
| Jun 24, 2024 | 28,615.00 | 28,615.00 | 28,315.00 | 28,445.00 | 28,300.35 | 71 |
| Jun 21, 2024 | 28,325.00 | 28,480.00 | 28,325.00 | 28,325.00 | 28,180.96 | 52 |
| Jun 20, 2024 | 28,295.00 | 28,310.00 | 28,090.00 | 28,240.00 | 28,096.39 | 184 |
| Jun 19, 2024 | 28,340.00 | 28,415.00 | 28,200.00 | 28,230.00 | 28,086.44 | 148 |
| Jun 18, 2024 | 28,585.00 | 28,585.00 | 28,345.00 | 28,385.00 | 28,240.65 | 752 |
| Jun 17, 2024 | 28,575.00 | 28,575.00 | 28,260.00 | 28,395.00 | 28,250.60 | 151 |
| Jun 14, 2024 | 28,410.00 | 28,735.00 | 28,410.00 | 28,665.00 | 28,519.23 | 28 |
| Jun 13, 2024 | 28,945.00 | 28,945.00 | 28,565.00 | 28,635.00 | 28,489.38 | 1,777 |
| Jun 12, 2024 | 29,110.00 | 29,110.00 | 28,775.00 | 28,810.00 | 28,663.49 | 82 |
| Jun 11, 2024 | 29,045.00 | 29,250.00 | 29,005.00 | 29,115.00 | 28,966.94 | 81 |
| Jun 10, 2024 | 29,040.00 | 29,110.00 | 28,900.00 | 29,110.00 | 28,961.96 | 102 |
| Jun 7, 2024 | 28,810.00 | 28,925.00 | 28,810.00 | 28,900.00 | 28,753.03 | 40 |
| Jun 6, 2024 | 29,285.00 | 29,285.00 | 28,800.00 | 28,875.00 | 28,728.16 | 45 |
| Jun 5, 2024 | 29,100.00 | 30,000.00 | 28,875.00 | 28,915.00 | 28,767.96 | 1,822 |
| Jun 4, 2024 | 28,760.00 | 28,920.00 | 28,720.00 | 28,910.00 | 28,762.98 | 210 |
| Jun 3, 2024 | 28,865.00 | 29,060.00 | 28,860.00 | 28,915.00 | 28,767.96 | 163 |
| May 31, 2024 | 28,330.00 | 28,790.00 | 28,330.00 | 28,750.00 | 28,603.80 | 139 |
| May 30, 2024 | 28,210.00 | 28,345.00 | 28,100.00 | 28,320.00 | 28,175.98 | 134 |
| May 29, 2024 | 28,530.00 | 28,585.00 | 28,310.00 | 28,350.00 | 28,205.83 | 70 |
| May 28, 2024 | 28,620.00 | 28,675.00 | 28,565.00 | 28,605.00 | 28,459.53 | 63 |
| May 27, 2024 | 28,640.00 | 28,645.00 | 28,500.00 | 28,645.00 | 28,499.33 | 23 |
| May 24, 2024 | 28,215.00 | 28,575.00 | 28,215.00 | 28,525.00 | 28,379.94 | 138 |
| May 23, 2024 | 28,500.00 | 28,635.00 | 28,500.00 | 28,620.00 | 28,474.46 | 323 |
| May 22, 2024 | 28,660.00 | 28,710.00 | 28,570.00 | 28,570.00 | 28,424.71 | 360 |
| May 21, 2024 | 28,760.00 | 28,905.00 | 28,735.00 | 28,735.00 | 28,588.87 | 1,782 |
| May 20, 2024 | 28,720.00 | 28,900.00 | 28,600.00 | 28,735.00 | 28,588.87 | 85 |
| May 17, 2024 | 28,445.00 | 28,695.00 | 28,385.00 | 28,645.00 | 28,499.33 | 274 |
| May 16, 2024 | 28,450.00 | 28,495.00 | 28,350.00 | 28,435.00 | 28,290.40 | 1,790 |
| May 15, 2024 | 28,985.00 | 28,985.00 | 28,300.00 | 28,300.00 | 28,156.08 | 267 |
| May 14, 2024 | 28,640.00 | 28,665.00 | 28,530.00 | 28,625.00 | 28,479.43 | 46 |
| May 13, 2024 | 28,550.00 | 28,550.00 | 28,385.00 | 28,465.00 | 28,320.25 | 82 |
| May 10, 2024 | 28,880.00 | 28,880.00 | 28,540.00 | 28,550.00 | 28,404.81 | 492 |
| May 9, 2024 | 28,885.00 | 28,885.00 | 28,450.00 | 28,465.00 | 28,320.25 | 71 |
| May 8, 2024 | 28,730.00 | 28,730.00 | 28,400.00 | 28,400.00 | 28,255.58 | 35 |
| May 7, 2024 | 28,820.00 | 28,820.00 | 28,670.00 | 28,775.00 | 28,628.67 | 63 |
| May 2, 2024 | 28,335.00 | 28,600.00 | 28,335.00 | 28,520.00 | 28,374.97 | 43 |
| May 1, 2024 | 28,590.00 | 28,685.00 | 28,550.00 | 28,630.00 | 28,484.41 | 24 |
| Apr 30, 2024 | 28,750.00 | 28,960.00 | 28,695.00 | 28,960.00 | 28,812.73 | 127 |
| Apr 26, 2024 | 28,690.00 | 28,790.00 | 28,550.00 | 28,750.00 | 28,603.80 | 71 |
| Apr 25, 2024 | 28,910.00 | 28,930.00 | 28,410.00 | 28,670.00 | 28,524.20 | 380 |
| Apr 24, 2024 | 29,105.00 | 29,105.00 | 28,995.00 | 29,080.00 | 28,932.12 | 39 |
| Apr 23, 2024 | 29,100.00 | 29,200.00 | 28,850.00 | 28,905.00 | 28,758.01 | 84 |
| Apr 22, 2024 | 28,365.00 | 28,815.00 | 28,365.00 | 28,815.00 | 28,668.46 | 78 |
Related Tickers
IAU iShares Gold Trust
64.59
+3.13%
GLD SPDR Gold Shares
315.59
+3.09%
GOEX Global X Gold Explorers ETF
43.31
+2.18%
EPI WisdomTree India Earnings Fund
44.91
+1.98%
GDXJ VanEck Junior Gold Miners ETF
65.11
+1.54%
INCO Columbia India Consumer ETF
63.33
+1.30%
SMIN iShares MSCI India Small-Cap ETF
70.61
+1.28%
RING iShares MSCI Global Gold Miners ETF
43.17
+1.27%
EWM iShares MSCI Malaysia ETF
23.04
+1.19%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.23
+0.86%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.75
+0.69%
EPU iShares MSCI Peru ETF
43.48
+0.65%
RINF ProShares Inflation Expectations ETF
32.49
+0.56%
HSRT Hartford AAA CLO ETF
38.67
+0.44%
IGHG ProShares Investment Grade—Interest Rate Hedged
76.35
+0.35%
ECH iShares MSCI Chile ETF
30.05
+0.33%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.39
+0.26%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
40.04
+0.15%
PTNQ Pacer Trendpilot 100 ETF
67.28
+0.15%
JPIB JPMorgan International Bond Opportunities ETF
47.81
+0.13%
NEAR iShares Short Duration Bond Active ETF
50.76
+0.11%
SPTS SPDR Portfolio Short Term Treasury ETF
29.28
+0.10%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.40
+0.05%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.74
+0.05%
FDEM Fidelity Emerging Markets Multifactor ETF
24.65
+0.04%
PULS PGIM Ultra Short Bond ETF
49.54
+0.04%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.54
+0.03%
PXH Invesco RAFI Emerging Markets ETF
20.54
+0.02%
USTB VictoryShares Short-Term Bond ETF
50.41
+0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.64
+0.02%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
55.33
+0.02%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
51.93
+0.01%
GSY Invesco Ultra Short Duration ETF
49.98
+0.01%
EMMF WisdomTree Emerging Markets Multifactor Fund
25.95
0.00%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
0.00%
SPEM SPDR Portfolio Emerging Markets ETF
37.74
0.00%
EWX SPDR S&P Emerging Markets Small Cap ETF
54.36
-0.01%
FTSD Franklin Short Duration U.S. Government ETF
90.67
-0.01%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.49
-0.03%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.98
-0.03%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.07
-0.03%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.92
-0.04%
FLDR Fidelity Low Duration Bond Factor ETF
49.92
-0.05%
IPKW Invesco International BuyBack Achievers ETF
42.97
-0.05%
USCI United States Commodity Index Fund, LP
69.28
-0.05%
FSMB First Trust Short Duration Managed Municipal ETF
19.68
-0.05%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
22.98
-0.05%
COPX Global X Copper Miners ETF
36.33
-0.06%
EMGF iShares Emerging Markets Equity Factor ETF
45.00
-0.07%
VRIG Invesco Variable Rate Investment Grade ETF
24.91
-0.07%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.31
-0.07%
WINC Western Asset Short Duration Income ETF
24.07
-0.10%
STIP iShares 0-5 Year TIPS Bond ETF
102.73
-0.11%
IGRO iShares International Dividend Growth ETF
72.42
-0.11%
FLTR VanEck IG Floating Rate ETF
25.29
-0.12%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.04
-0.12%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
47.39
-0.13%
VRP Invesco Variable Rate Preferred ETF
23.80
-0.13%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.63
-0.13%
UEVM VictoryShares Emerging Markets Value Momentum ETF
45.44
-0.14%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.79
-0.14%
IPAC iShares Core MSCI Pacific ETF
61.91
-0.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.45
-0.15%
DEM WisdomTree Emerging Markets High Dividend Fund
40.71
-0.15%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.04
-0.15%
FLOT iShares Floating Rate Bond ETF
50.68
-0.16%
IEI iShares 3-7 Year Treasury Bond ETF
117.95
-0.16%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.52
-0.16%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.49
-0.18%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.05
-0.18%
CMBS iShares CMBS ETF
47.81
-0.21%
THD iShares MSCI Thailand ETF
52.00
-0.21%
HMOP Hartford Municipal Opportunities ETF
37.81
-0.21%
LMBS First Trust Low Duration Opportunities ETF
48.82
-0.22%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
26.59
-0.23%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.15
-0.24%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.76
-0.24%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.46
-0.25%
EWL iShares MSCI Switzerland ETF
51.82
-0.25%
AGZ iShares Agency Bond ETF
108.74
-0.26%
EFV iShares MSCI EAFE Value ETF
58.39
-0.27%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.20
-0.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
19.68
-0.30%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
51.35
-0.30%
EMQQ EMQQ The Emerging Markets Internet ETF
35.73
-0.31%
EWD iShares MSCI Sweden ETF
41.77
-0.31%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.76
-0.32%
PHYL PGIM Active High Yield Bond ETF
34.04
-0.33%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
32.86
-0.33%
EWJV iShares MSCI Japan Value ETF
32.72
-0.34%
FNDF Schwab Fundamental International Equity ETF
35.69
-0.34%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.66
-0.34%
IDOG ALPS International Sector Dividend Dogs ETF
31.13
-0.35%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
47.70
-0.36%
EDIV SPDR S&P Emerging Markets Dividend ETF
35.04
-0.36%
RAAX VanEck Real Assets ETF
29.60
-0.36%
SHYL Xtrackers Short Duration High Yield Bond ETF
43.70
-0.36%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.25
-0.36%
JMUB JPMorgan Municipal ETF
49.04
-0.37%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.38
-0.37%