NasdaqGM - Delayed Quote USD
AdvisorShares Dorsey Wright ADR ETF (AADR)
At close: November 18 at 4:00 PM EST
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 |
---|---|---|---|---|---|---|
Nov 18, 2024 | 65.51 | 66.53 | 65.51 | 66.53 | 66.53 | 1,500 |
Nov 15, 2024 | 64.60 | 64.88 | 64.60 | 64.84 | 64.84 | 900 |
Nov 14, 2024 | 65.16 | 65.40 | 65.00 | 65.00 | 65.00 | 2,400 |
Nov 13, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | 100 |
Nov 12, 2024 | 65.36 | 65.61 | 65.23 | 65.61 | 65.61 | 400 |
Nov 11, 2024 | 65.95 | 66.15 | 65.70 | 66.15 | 66.15 | 3,300 |
Nov 8, 2024 | 65.68 | 65.95 | 65.68 | 65.95 | 65.95 | 100 |
Nov 7, 2024 | 65.97 | 66.53 | 65.91 | 66.24 | 66.24 | 6,700 |
Nov 6, 2024 | 65.70 | 65.94 | 65.46 | 65.94 | 65.94 | 3,700 |
Nov 5, 2024 | 65.50 | 65.80 | 65.50 | 65.80 | 65.80 | 200 |
Nov 4, 2024 | 65.17 | 65.17 | 64.16 | 64.76 | 64.76 | 1,000 |
Nov 1, 2024 | 64.69 | 64.93 | 64.14 | 64.14 | 64.14 | 700 |
Oct 31, 2024 | 63.67 | 64.02 | 63.67 | 64.02 | 64.02 | 4,600 |
Oct 30, 2024 | 64.59 | 64.75 | 64.58 | 64.75 | 64.75 | 600 |
Oct 29, 2024 | 65.33 | 65.47 | 65.10 | 65.10 | 65.10 | 900 |
Oct 28, 2024 | 65.62 | 65.97 | 65.62 | 65.97 | 65.97 | 300 |
Oct 25, 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | 100 |
Oct 24, 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | 100 |
Oct 23, 2024 | 63.75 | 64.51 | 63.75 | 64.51 | 64.51 | 600 |
Oct 22, 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | 100 |
Oct 21, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 100 |
Oct 18, 2024 | 65.67 | 65.83 | 65.59 | 65.78 | 65.78 | 3,600 |
Oct 17, 2024 | 65.39 | 65.46 | 65.39 | 65.46 | 65.46 | 300 |
Oct 16, 2024 | 65.59 | 65.59 | 65.09 | 65.09 | 65.09 | 400 |
Oct 15, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | 100 |
Oct 14, 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | 200 |
Oct 11, 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | 100 |
Oct 10, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 100 |
Oct 9, 2024 | 62.81 | 63.65 | 62.81 | 63.65 | 63.65 | 900 |
Oct 8, 2024 | 62.92 | 63.29 | 62.92 | 63.29 | 63.29 | 300 |
Oct 7, 2024 | 63.29 | 63.59 | 63.29 | 63.59 | 63.59 | 400 |
Oct 4, 2024 | 63.53 | 64.05 | 63.53 | 64.05 | 64.05 | 400 |
Oct 3, 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | 100 |
Oct 2, 2024 | 63.47 | 63.55 | 63.47 | 63.55 | 63.55 | 200 |
Oct 1, 2024 | 64.19 | 64.19 | 63.62 | 63.62 | 63.62 | 600 |
Sep 30, 2024 | 64.14 | 64.14 | 63.64 | 63.64 | 63.64 | 300 |
Sep 27, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | 100 |
Sep 26, 2024 | 64.37 | 64.60 | 64.37 | 64.60 | 64.60 | 600 |
Sep 25, 2024 | 63.79 | 63.79 | 62.46 | 62.46 | 62.46 | 700 |
Sep 24, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 100 |
Sep 23, 2024 | 0.38 Dividend | |||||
Sep 23, 2024 | 63.17 | 63.17 | 63.00 | 63.00 | 63.00 | 500 |
Sep 20, 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.49 | 100 |
Sep 19, 2024 | 63.27 | 64.33 | 63.27 | 64.25 | 63.87 | 2,400 |
Sep 18, 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.57 | 100 |
Sep 17, 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.53 | 200 |
Sep 16, 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 62.87 | 100 |
Sep 13, 2024 | 63.00 | 63.10 | 63.00 | 63.10 | 62.73 | 300 |
Sep 12, 2024 | 62.21 | 62.37 | 62.21 | 62.37 | 62.00 | 400 |
Sep 11, 2024 | 61.83 | 61.83 | 61.54 | 61.54 | 61.18 | 200 |
Sep 10, 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.42 | 100 |
Sep 9, 2024 | 61.45 | 61.45 | 61.22 | 61.22 | 60.86 | 300 |
Sep 6, 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.38 | 100 |
Sep 5, 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.51 | 200 |
Sep 4, 2024 | 62.12 | 62.12 | 61.84 | 61.84 | 61.48 | 600 |
Sep 3, 2024 | 62.02 | 62.02 | 61.97 | 61.97 | 61.61 | 200 |
Aug 30, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.68 | 100 |
Aug 29, 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.10 | 100 |
Aug 28, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.44 | 100 |
Aug 27, 2024 | 62.33 | 62.55 | 62.33 | 62.55 | 62.18 | 500 |
Aug 26, 2024 | 62.16 | 62.16 | 61.91 | 61.91 | 61.55 | 600 |
Aug 23, 2024 | 62.55 | 62.56 | 62.55 | 62.56 | 62.19 | 300 |
Aug 22, 2024 | 62.15 | 62.15 | 61.71 | 61.78 | 61.42 | 800 |
Aug 21, 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.05 | 100 |
Aug 20, 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.25 | 100 |
Aug 19, 2024 | 62.60 | 62.73 | 62.37 | 62.73 | 62.36 | 900 |
Aug 16, 2024 | 62.29 | 62.38 | 62.29 | 62.38 | 62.01 | 100 |
Aug 15, 2024 | 62.07 | 62.20 | 61.99 | 61.99 | 61.63 | 3,500 |
Aug 14, 2024 | 61.15 | 61.16 | 61.13 | 61.13 | 60.77 | 500 |
Aug 13, 2024 | 60.34 | 60.60 | 60.34 | 60.60 | 60.24 | 300 |
Aug 12, 2024 | 59.53 | 59.58 | 59.53 | 59.58 | 59.23 | 300 |
Aug 9, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.09 | 100 |
Aug 8, 2024 | 57.96 | 58.69 | 57.95 | 58.37 | 58.03 | 2,800 |
Aug 7, 2024 | 56.47 | 56.59 | 56.47 | 56.59 | 56.26 | 200 |
Aug 6, 2024 | 56.01 | 57.68 | 56.01 | 57.05 | 56.72 | 4,700 |
Aug 5, 2024 | 54.57 | 57.10 | 54.57 | 56.73 | 56.40 | 2,300 |
Aug 2, 2024 | 57.60 | 57.60 | 57.35 | 57.56 | 57.22 | 600 |
Aug 1, 2024 | 59.88 | 60.22 | 59.88 | 60.22 | 59.87 | 200 |
Jul 31, 2024 | 62.04 | 62.27 | 62.04 | 62.17 | 61.80 | 1,200 |
Jul 30, 2024 | 60.95 | 61.11 | 60.72 | 60.72 | 60.36 | 200 |
Jul 29, 2024 | 61.54 | 61.54 | 61.00 | 61.00 | 60.64 | 700 |
Jul 26, 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.17 | 200 |
Jul 25, 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.35 | 100 |
Jul 24, 2024 | 62.45 | 62.45 | 61.52 | 61.52 | 61.16 | 200 |
Jul 23, 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 62.72 | 100 |
Jul 22, 2024 | 62.57 | 62.91 | 62.57 | 62.91 | 62.54 | 500 |
Jul 19, 2024 | 61.59 | 61.86 | 61.59 | 61.74 | 61.38 | 2,200 |
Jul 18, 2024 | 62.47 | 62.47 | 61.12 | 61.60 | 61.24 | 2,400 |
Jul 17, 2024 | 62.40 | 62.49 | 61.99 | 62.36 | 61.99 | 2,100 |
Jul 16, 2024 | 64.29 | 64.29 | 63.56 | 64.06 | 63.68 | 1,900 |
Jul 15, 2024 | 63.57 | 63.57 | 62.99 | 63.32 | 62.95 | 900 |
Jul 12, 2024 | 63.59 | 63.60 | 63.57 | 63.60 | 63.23 | 300 |
Jul 11, 2024 | 63.43 | 63.43 | 63.25 | 63.25 | 62.88 | 1,600 |
Jul 10, 2024 | 63.00 | 63.22 | 63.00 | 63.19 | 62.82 | 700 |
Jul 9, 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.49 | 200 |
Jul 8, 2024 | 62.24 | 62.24 | 62.09 | 62.09 | 61.73 | 800 |
Jul 5, 2024 | 62.11 | 62.61 | 62.09 | 62.09 | 61.73 | 800 |
Jul 3, 2024 | 62.36 | 62.36 | 62.00 | 62.23 | 61.86 | 2,400 |
Jul 2, 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.06 | 100 |
Jul 1, 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.19 | 500 |
Jun 28, 2024 | 62.19 | 62.19 | 61.91 | 61.91 | 61.55 | 600 |
Jun 27, 2024 | 61.64 | 61.98 | 61.52 | 61.75 | 61.39 | 2,800 |
Jun 26, 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.57 | 300 |
Jun 25, 2024 | 62.25 | 62.25 | 62.10 | 62.18 | 61.81 | 700 |
Jun 24, 2024 | 0.53 Dividend | |||||
Jun 24, 2024 | 61.99 | 61.99 | 61.75 | 61.86 | 61.50 | 700 |
Jun 21, 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 60.87 | 100 |
Jun 20, 2024 | 62.62 | 62.62 | 62.10 | 62.22 | 61.33 | 600 |
Jun 18, 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 61.96 | 200 |
Jun 17, 2024 | 62.01 | 62.51 | 62.01 | 62.44 | 61.54 | 1,700 |
Jun 14, 2024 | 62.63 | 62.68 | 61.61 | 61.95 | 61.06 | 2,600 |
Jun 13, 2024 | 63.34 | 63.52 | 63.12 | 63.52 | 62.61 | 800 |
Jun 12, 2024 | 63.93 | 64.01 | 63.31 | 63.31 | 62.40 | 3,000 |
Jun 11, 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 61.66 | 100 |
Jun 10, 2024 | 63.35 | 63.73 | 63.35 | 63.73 | 62.82 | 300 |
Jun 7, 2024 | 63.36 | 63.36 | 63.30 | 63.30 | 62.39 | 300 |
Jun 6, 2024 | 63.78 | 63.78 | 63.26 | 63.26 | 62.35 | 1,300 |
Jun 5, 2024 | 63.36 | 63.73 | 63.36 | 63.73 | 62.82 | 500 |
Jun 4, 2024 | 63.27 | 63.27 | 63.14 | 63.14 | 62.23 | 600 |
Jun 3, 2024 | 64.12 | 64.40 | 64.12 | 64.40 | 63.48 | 800 |
May 31, 2024 | 64.48 | 64.79 | 64.33 | 64.79 | 63.86 | 900 |
May 30, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 63.88 | 100 |
May 29, 2024 | 63.64 | 63.96 | 63.64 | 63.96 | 63.04 | 300 |
May 28, 2024 | 63.80 | 64.11 | 63.80 | 64.11 | 63.19 | 200 |
May 24, 2024 | 62.83 | 63.83 | 62.83 | 63.67 | 62.76 | 400 |
May 23, 2024 | 63.72 | 63.99 | 63.26 | 63.26 | 62.35 | 300 |
May 22, 2024 | 64.70 | 64.70 | 63.78 | 63.78 | 62.86 | 1,000 |
May 21, 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 64.40 | 100 |
May 20, 2024 | 65.00 | 65.23 | 65.00 | 65.14 | 64.20 | 1,000 |
May 17, 2024 | 64.98 | 65.09 | 64.84 | 65.09 | 64.16 | 600 |
May 16, 2024 | 64.90 | 65.05 | 64.90 | 65.05 | 64.12 | 200 |
May 15, 2024 | 65.29 | 65.40 | 65.01 | 65.40 | 64.46 | 2,400 |
May 14, 2024 | 64.31 | 64.77 | 64.31 | 64.77 | 63.84 | 300 |
May 13, 2024 | 63.94 | 64.07 | 63.80 | 63.94 | 63.02 | 2,000 |
May 10, 2024 | 63.87 | 64.05 | 63.51 | 63.83 | 62.91 | 4,900 |
May 9, 2024 | 63.76 | 63.76 | 63.72 | 63.72 | 62.81 | 300 |
May 8, 2024 | 64.14 | 64.14 | 63.73 | 63.75 | 62.83 | 500 |
May 7, 2024 | 64.06 | 64.10 | 63.62 | 63.85 | 62.93 | 1,800 |
May 6, 2024 | 62.78 | 63.59 | 62.78 | 63.53 | 62.62 | 1,100 |
May 3, 2024 | 62.50 | 62.97 | 62.50 | 62.78 | 61.88 | 1,300 |
May 2, 2024 | 60.83 | 61.64 | 60.83 | 61.34 | 60.46 | 5,000 |
May 1, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 59.96 | 100 |
Apr 30, 2024 | 61.05 | 61.05 | 61.02 | 61.02 | 60.14 | 200 |
Apr 29, 2024 | 61.60 | 61.60 | 61.55 | 61.55 | 60.67 | 700 |
Apr 26, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 60.60 | 100 |
Apr 25, 2024 | 60.32 | 60.58 | 60.32 | 60.58 | 59.71 | 400 |
Apr 24, 2024 | 60.14 | 60.27 | 60.14 | 60.27 | 59.40 | 200 |
Apr 23, 2024 | 61.03 | 61.09 | 61.03 | 61.09 | 60.21 | 200 |
Apr 22, 2024 | 60.17 | 60.91 | 60.17 | 60.77 | 59.90 | 600 |
Apr 19, 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 58.51 | 100 |
Apr 18, 2024 | 59.94 | 59.94 | 59.59 | 59.84 | 58.98 | 600 |
Apr 17, 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 58.91 | 200 |
Apr 16, 2024 | 59.39 | 59.79 | 59.39 | 59.79 | 58.93 | 500 |
Apr 15, 2024 | 60.46 | 60.61 | 60.04 | 60.04 | 59.18 | 3,600 |
Apr 12, 2024 | 61.24 | 61.24 | 61.04 | 61.15 | 60.27 | 600 |
Apr 11, 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 61.27 | 100 |
Apr 10, 2024 | 61.73 | 61.80 | 61.73 | 61.80 | 60.91 | 900 |
Apr 9, 2024 | 62.78 | 62.78 | 62.22 | 62.22 | 61.33 | 900 |
Apr 8, 2024 | 62.06 | 62.84 | 62.06 | 62.48 | 61.58 | 600 |
Apr 5, 2024 | 61.19 | 62.12 | 61.19 | 62.12 | 61.23 | 1,100 |
Apr 4, 2024 | 63.18 | 63.18 | 61.71 | 61.91 | 61.02 | 500 |
Apr 3, 2024 | 62.19 | 62.66 | 61.51 | 62.54 | 61.64 | 5,200 |
Apr 2, 2024 | 61.17 | 61.32 | 61.17 | 61.24 | 60.36 | 600 |
Apr 1, 2024 | 61.46 | 61.94 | 61.43 | 61.94 | 61.05 | 800 |
Mar 28, 2024 | 62.15 | 62.21 | 62.09 | 62.21 | 61.32 | 500 |
Mar 27, 2024 | 61.91 | 62.27 | 61.91 | 62.20 | 61.31 | 3,200 |
Mar 26, 2024 | 62.49 | 62.49 | 62.02 | 62.02 | 61.13 | 600 |
Mar 25, 2024 | 63.00 | 63.00 | 62.28 | 62.28 | 61.39 | 700 |
Mar 22, 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 61.62 | 100 |
Mar 21, 2024 | 0.02 Dividend | |||||
Mar 21, 2024 | 61.85 | 62.31 | 61.85 | 62.31 | 61.42 | 1,600 |
Mar 20, 2024 | 61.60 | 62.11 | 61.60 | 62.11 | 61.20 | 300 |
Mar 19, 2024 | 61.12 | 61.12 | 61.02 | 61.02 | 60.13 | 400 |
Mar 18, 2024 | 60.36 | 61.24 | 60.36 | 60.70 | 59.81 | 1,300 |
Mar 15, 2024 | 60.46 | 60.58 | 60.46 | 60.58 | 59.70 | 200 |
Mar 14, 2024 | 60.64 | 60.95 | 60.58 | 60.60 | 59.71 | 5,200 |
Mar 13, 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 60.14 | 100 |
Mar 12, 2024 | 59.80 | 60.50 | 59.80 | 60.50 | 59.62 | 3,100 |
Mar 11, 2024 | 59.61 | 59.87 | 59.61 | 59.87 | 59.00 | 600 |
Mar 8, 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 59.15 | 100 |
Mar 7, 2024 | 60.37 | 60.66 | 60.37 | 60.60 | 59.71 | 800 |
Mar 6, 2024 | 59.95 | 59.95 | 59.93 | 59.93 | 59.05 | 1,700 |
Mar 5, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 58.38 | 100 |
Mar 4, 2024 | 59.45 | 59.80 | 59.24 | 59.80 | 58.93 | 2,900 |
Mar 1, 2024 | 58.87 | 59.15 | 58.82 | 59.11 | 58.25 | 2,600 |
Feb 29, 2024 | 58.13 | 58.13 | 58.02 | 58.02 | 57.17 | 400 |
Feb 28, 2024 | 57.93 | 58.00 | 57.93 | 58.00 | 57.15 | 1,100 |
Feb 27, 2024 | 58.44 | 58.61 | 58.07 | 58.07 | 57.22 | 900 |
Feb 26, 2024 | 58.50 | 58.50 | 58.08 | 58.21 | 57.36 | 1,300 |
Feb 23, 2024 | 57.86 | 58.12 | 57.86 | 58.12 | 57.27 | 800 |
Feb 22, 2024 | 58.04 | 58.43 | 58.04 | 58.43 | 57.58 | 900 |
Feb 21, 2024 | 55.82 | 57.42 | 55.82 | 57.42 | 56.58 | 4,400 |
Feb 20, 2024 | 57.21 | 57.59 | 56.91 | 57.13 | 56.30 | 7,000 |
Feb 16, 2024 | 57.35 | 57.35 | 57.19 | 57.19 | 56.35 | 200 |
Feb 15, 2024 | 57.31 | 57.32 | 57.09 | 57.32 | 56.48 | 600 |
Feb 14, 2024 | 56.42 | 57.06 | 56.42 | 57.06 | 56.23 | 1,600 |
Feb 13, 2024 | 56.13 | 56.39 | 55.95 | 55.95 | 55.13 | 1,700 |
Feb 12, 2024 | 56.96 | 57.06 | 56.92 | 56.97 | 56.14 | 900 |
Feb 9, 2024 | 56.62 | 56.93 | 56.51 | 56.93 | 56.10 | 500 |
Feb 8, 2024 | 55.31 | 56.34 | 55.31 | 56.10 | 55.28 | 1,400 |
Feb 7, 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 55.34 | 100 |
Feb 6, 2024 | 56.27 | 56.62 | 56.20 | 56.62 | 55.79 | 700 |
Feb 5, 2024 | 56.06 | 56.34 | 56.06 | 56.34 | 55.52 | 300 |
Feb 2, 2024 | 56.68 | 56.68 | 56.55 | 56.55 | 55.72 | 700 |
Feb 1, 2024 | 56.78 | 57.02 | 56.78 | 57.02 | 56.19 | 300 |
Jan 31, 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.15 | 100 |
Jan 30, 2024 | 56.10 | 56.10 | 56.07 | 56.07 | 55.25 | 700 |
Jan 29, 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.13 | 200 |
Jan 26, 2024 | 55.98 | 56.13 | 55.98 | 56.13 | 55.31 | 300 |
Jan 25, 2024 | 55.51 | 55.71 | 55.51 | 55.71 | 54.90 | 600 |
Jan 24, 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 54.36 | 200 |
Jan 23, 2024 | 55.30 | 55.30 | 54.43 | 54.43 | 53.63 | 400 |
Jan 22, 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 53.60 | 3,100 |
Jan 19, 2024 | 53.88 | 54.69 | 53.88 | 54.69 | 53.89 | 600 |
Jan 18, 2024 | 54.12 | 54.44 | 54.12 | 54.44 | 53.64 | 500 |
Jan 17, 2024 | 53.59 | 53.77 | 53.59 | 53.69 | 52.91 | 700 |
Jan 16, 2024 | 54.29 | 54.45 | 54.11 | 54.11 | 53.32 | 1,200 |
Jan 12, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 54.54 | 300 |
Jan 11, 2024 | 54.86 | 54.86 | 54.78 | 54.78 | 53.98 | 300 |
Jan 10, 2024 | 54.38 | 54.93 | 54.38 | 54.93 | 54.13 | 400 |
Jan 9, 2024 | 54.71 | 54.71 | 54.64 | 54.64 | 53.84 | 200 |
Jan 8, 2024 | 55.48 | 55.48 | 54.73 | 55.41 | 54.60 | 1,000 |
Jan 5, 2024 | 54.87 | 55.01 | 54.87 | 55.01 | 54.21 | 200 |
Jan 4, 2024 | 55.04 | 55.04 | 54.66 | 54.81 | 54.01 | 900 |
Jan 3, 2024 | 54.33 | 54.51 | 54.33 | 54.39 | 53.60 | 700 |
Jan 2, 2024 | 54.84 | 55.02 | 54.84 | 55.02 | 54.22 | 600 |
Dec 29, 2023 | 55.96 | 56.22 | 55.93 | 56.22 | 55.40 | 500 |
Dec 28, 2023 | 56.05 | 56.09 | 55.97 | 56.06 | 55.24 | 1,100 |
Dec 27, 2023 | 56.34 | 56.34 | 56.00 | 56.09 | 55.27 | 1,000 |
Dec 26, 2023 | 0.16 Dividend | |||||
Dec 26, 2023 | 54.97 | 56.04 | 54.97 | 56.04 | 55.22 | 900 |
Dec 22, 2023 | 55.90 | 56.12 | 55.87 | 55.88 | 54.90 | 1,900 |
Dec 21, 2023 | 55.83 | 55.97 | 54.91 | 55.78 | 54.80 | 3,000 |
Dec 20, 2023 | 55.51 | 55.75 | 54.44 | 54.80 | 53.84 | 800 |
Dec 19, 2023 | 55.83 | 56.22 | 55.83 | 56.22 | 55.24 | 400 |
Dec 18, 2023 | 54.74 | 55.62 | 54.74 | 55.51 | 54.54 | 1,700 |
Dec 15, 2023 | 55.38 | 55.38 | 54.94 | 55.10 | 54.14 | 300 |
Dec 14, 2023 | 55.71 | 55.71 | 55.55 | 55.64 | 54.67 | 1,300 |
Dec 13, 2023 | 54.31 | 55.39 | 54.31 | 55.39 | 54.42 | 900 |
Dec 12, 2023 | 54.36 | 54.61 | 54.30 | 54.61 | 53.66 | 400 |
Dec 11, 2023 | 54.23 | 54.41 | 54.23 | 54.41 | 53.46 | 300 |
Dec 8, 2023 | 53.02 | 54.21 | 53.02 | 54.05 | 53.11 | 1,400 |
Dec 7, 2023 | 53.01 | 53.70 | 53.01 | 53.70 | 52.76 | 500 |
Dec 6, 2023 | 54.02 | 54.02 | 53.13 | 53.25 | 52.32 | 1,500 |
Dec 5, 2023 | 53.63 | 53.74 | 53.56 | 53.74 | 52.80 | 1,800 |
Dec 4, 2023 | 53.75 | 54.10 | 53.75 | 54.10 | 53.15 | 3,400 |
Dec 1, 2023 | 54.09 | 54.45 | 54.09 | 54.45 | 53.50 | 400 |
Nov 30, 2023 | 53.87 | 53.87 | 53.84 | 53.84 | 52.90 | 400 |
Nov 29, 2023 | 53.89 | 54.19 | 53.89 | 54.19 | 53.24 | 400 |
Nov 28, 2023 | 53.52 | 53.52 | 53.50 | 53.50 | 52.56 | 400 |
Nov 27, 2023 | 53.75 | 54.18 | 53.74 | 54.18 | 53.23 | 1,400 |
Nov 24, 2023 | 53.26 | 53.55 | 53.26 | 53.55 | 52.61 | 200 |
Nov 22, 2023 | 52.43 | 52.53 | 52.37 | 52.53 | 51.61 | 400 |
Nov 21, 2023 | 52.49 | 52.49 | 52.30 | 52.30 | 51.39 | 500 |
Nov 20, 2023 | 51.81 | 53.01 | 51.81 | 53.01 | 52.08 | 4,500 |
Related Tickers
URA Global X Uranium ETF
31.89
+5.25%
GOEX Global X Gold Explorers ETF
31.82
+4.93%
RING iShares MSCI Global Gold Miners ETF
30.24
+4.38%
GDX VanEck Gold Miners ETF
37.02
+4.25%
EZA iShares MSCI South Africa ETF
47.64
+2.67%
COPX Global X Copper Miners ETF
42.18
+2.63%
PXE Invesco Dynamic Energy Exploration & Production ETF
31.88
+2.18%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
13.46
+2.12%
XME SPDR S&P Metals and Mining ETF
66.40
+2.08%
GXG Global X MSCI Colombia ETF
23.34
+2.01%
GLD SPDR Gold Shares
241.09
+1.90%
IAU iShares Gold Trust
49.29
+1.90%
NUEM Nuveen ESG Emerging Markets Equity ETF
29.96
+1.87%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
99.73
+1.81%
SLX VanEck Steel ETF
69.33
+1.80%
NANR SPDR S&P North American Natural Resources ETF
56.78
+1.77%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.06
+1.75%
ECH iShares MSCI Chile ETF
25.40
+1.72%
THD iShares MSCI Thailand ETF
63.43
+1.70%
RSPG Invesco S&P 500 Equal Weight Energy ETF
84.56
+1.68%
BLOK Amplify Transformational Data Sharing ETF
47.85
+1.66%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.79
+1.65%
PXH Invesco FTSE RAFI Emerging Markets ETF
21.01
+1.57%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.62
+1.55%
XSD SPDR S&P Semiconductor ETF
228.59
+1.52%
MLPX Global X MLP & Energy Infrastructure ETF
62.09
+1.52%
PRN Invesco Dorsey Wright Industrials Momentum ETF
171.04
+1.52%
FTXN First Trust Nasdaq Oil & Gas ETF
31.70
+1.51%
PSI Invesco Semiconductors ETF
54.06
+1.50%
UTES Virtus Reaves Utilities ETF
66.58
+1.48%
FENY Fidelity MSCI Energy Index ETF
26.36
+1.46%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.91
+1.44%
EPU iShares MSCI Peru ETF
42.96
+1.43%
CHIQ Global X MSCI China Consumer Discretionary ETF
19.88
+1.43%
QLD ProShares Ultra QQQ
104.42
+1.43%
VDE Vanguard Energy Index Fund ETF Shares
133.93
+1.42%
FILL iShares MSCI Global Energy Producers ETF
25.42
+1.41%
USCI United States Commodity Index Fund, LP
64.01
+1.39%
CEFS Saba Closed-End Funds ETF
22.04
+1.38%
IXC iShares Global Energy ETF
42.59
+1.36%
XLE The Energy Select Sector SPDR Fund
95.99
+1.33%
ENFR Alerian Energy Infrastructure ETF
31.77
+1.31%
ESPO VanEck Video Gaming and eSports ETF
79.99
+1.30%
DEM WisdomTree Emerging Markets High Dividend Fund
41.49
+1.29%
SOXX iShares Semiconductor ETF
213.94
+1.29%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.66
+1.29%
DINT Davis Select International ETF
23.27
+1.29%
PSC Principal U.S. Small-Cap ETF
53.85
+1.20%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.94
+1.19%
RAAX VanEck Inflation Allocation ETF
29.65
+1.18%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.35
+1.18%
EMXC iShares MSCI Emerging Markets ex China ETF
57.86
+1.17%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.47
+1.14%
AIA iShares Asia 50 ETF
69.98
+1.11%
EMGF iShares Emerging Markets Equity Factor ETF
47.19
+1.09%
ATMP Barclays ETN+ Select MLP ETN
29.00
+1.08%
FYLD Cambria Foreign Shareholder Yield ETF
26.23
+1.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.24
+1.08%
FDL First Trust Morningstar Dividend Leaders Index Fund
42.40
+1.05%
EDIV SPDR S&P Emerging Markets Dividend ETF
35.68
+1.05%
UEVM VictoryShares Emerging Markets Value Momentum ETF
47.36
+1.05%
RNEM First Trust Emerging Markets Equity Select ETF
51.26
+1.00%
ROAM Hartford Multifactor Emerging Markets ETF
23.80
+1.00%
XLC The Communication Services Select Sector SPDR ETF Fund
96.09
+0.99%
FDEM Fidelity Emerging Markets Multifactor ETF
25.60
+0.99%
EWW iShares MSCI Mexico ETF
50.97
+0.97%
IFRA iShares U.S. Infrastructure ETF
49.76
+0.95%
IPKW Invesco International BuyBack Achievers ETF
41.31
+0.94%
IDOG ALPS International Sector Dividend Dogs ETF
29.42
+0.93%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.93
+0.93%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.77
+0.93%
GCOW Pacer Global Cash Cows Dividend ETF
34.87
+0.93%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
150.08
+0.92%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
105.31
+0.92%
EWM iShares MSCI Malaysia ETF
24.37
+0.91%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.92
+0.91%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.58
+0.91%
FNDF Schwab Fundamental International Equity ETF
35.03
+0.89%
IHI iShares U.S. Medical Devices ETF
60.07
+0.89%
XLRE The Real Estate Select Sector SPDR Fund
43.36
+0.88%
FCOM Fidelity MSCI Communication Services Index ETF
57.60
+0.88%
PSCC Invesco S&P SmallCap Consumer Staples ETF
38.02
+0.88%
SPHB Invesco S&P 500 High Beta ETF
89.00
+0.87%
XLU The Utilities Select Sector SPDR Fund
79.94
+0.87%
IYM iShares U.S. Basic Materials ETF
143.88
+0.87%
EYLD Cambria Emerging Shareholder Yield ETF
32.56
+0.87%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
82.56
+0.87%
VPU Vanguard Utilities Index Fund ETF Shares
172.59
+0.86%
FUTY Fidelity MSCI Utilities Index ETF
51.43
+0.86%
WLDR Affinity World Leaders Equity ETF
33.91
+0.86%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
94.15
+0.85%
SPEM SPDR Portfolio Emerging Markets ETF
39.34
+0.85%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
362.33
+0.84%
DXJ WisdomTree Japan Hedged Equity Fund
109.71
+0.84%
FXU First Trust Utilities AlphaDEX Fund
39.30
+0.82%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.90
+0.82%
INCO Columbia India Consumer ETF
66.81
+0.81%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.03
+0.81%
KCE SPDR S&P Capital Markets ETF
143.77
+0.80%