NYSE - Nasdaq Real Time Price USD
TCW Artificial Intelligence ETF (AIFD)
25.43
+0.82
+(3.32%)
As of 10:47:01 AM EDT. Market Open.
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 |
---|---|---|---|---|---|---|
May 1, 2025 | 25.36 | 25.47 | 25.25 | 25.43 | 25.43 | 2,630 |
Apr 30, 2025 | 24.23 | 24.61 | 23.94 | 24.61 | 24.61 | 8,100 |
Apr 29, 2025 | 24.53 | 24.72 | 24.48 | 24.68 | 24.68 | 6,700 |
Apr 28, 2025 | 24.53 | 24.65 | 24.25 | 24.48 | 24.48 | 3,600 |
Apr 25, 2025 | 24.19 | 24.61 | 24.19 | 24.53 | 24.53 | 5,100 |
Apr 24, 2025 | 23.41 | 24.08 | 23.41 | 24.08 | 24.08 | 8,000 |
Apr 23, 2025 | 23.49 | 23.61 | 23.04 | 23.13 | 23.13 | 14,300 |
Apr 22, 2025 | 21.90 | 22.46 | 21.90 | 22.21 | 22.21 | 7,300 |
Apr 21, 2025 | 22.08 | 22.16 | 21.42 | 21.65 | 21.65 | 22,900 |
Apr 17, 2025 | 22.65 | 22.69 | 22.41 | 22.46 | 22.46 | 4,500 |
Apr 16, 2025 | 22.72 | 22.98 | 22.26 | 22.56 | 22.56 | 18,500 |
Apr 15, 2025 | 23.12 | 23.46 | 23.12 | 23.25 | 23.25 | 18,900 |
Apr 14, 2025 | 23.74 | 23.74 | 23.08 | 23.26 | 23.26 | 7,000 |
Apr 11, 2025 | 22.75 | 23.23 | 22.58 | 23.23 | 23.23 | 1,800 |
Apr 10, 2025 | 23.11 | 23.51 | 22.26 | 22.83 | 22.83 | 7,400 |
Apr 9, 2025 | 21.29 | 24.12 | 21.11 | 24.07 | 24.07 | 36,400 |
Apr 8, 2025 | 22.42 | 22.66 | 21.11 | 21.22 | 21.22 | 21,600 |
Apr 7, 2025 | 20.19 | 22.26 | 20.00 | 21.47 | 21.47 | 36,000 |
Apr 4, 2025 | 21.85 | 21.85 | 21.01 | 21.15 | 21.15 | 51,900 |
Apr 3, 2025 | 23.26 | 23.33 | 22.68 | 22.72 | 22.72 | 35,600 |
Apr 2, 2025 | 23.98 | 24.77 | 23.98 | 24.59 | 24.59 | 9,500 |
Apr 1, 2025 | 23.81 | 24.33 | 23.76 | 24.29 | 24.29 | 47,600 |
Mar 31, 2025 | 23.47 | 23.92 | 23.23 | 23.91 | 23.91 | 10,200 |
Mar 28, 2025 | 24.59 | 24.70 | 24.01 | 24.13 | 24.13 | 5,100 |
Mar 27, 2025 | 25.07 | 25.17 | 24.77 | 24.81 | 24.81 | 10,500 |
Mar 26, 2025 | 25.92 | 25.92 | 25.19 | 25.25 | 25.25 | 4,600 |
Mar 25, 2025 | 26.11 | 26.17 | 26.08 | 26.13 | 26.13 | 20,800 |
Mar 24, 2025 | 25.40 | 26.06 | 25.40 | 26.06 | 26.06 | 15,600 |
Mar 21, 2025 | 24.99 | 25.28 | 24.99 | 25.27 | 25.27 | 17,500 |
Mar 20, 2025 | 25.24 | 25.61 | 25.23 | 25.31 | 25.31 | 4,700 |
Mar 19, 2025 | 25.32 | 25.58 | 25.22 | 25.45 | 25.45 | 6,500 |
Mar 18, 2025 | 25.32 | 25.32 | 24.89 | 25.03 | 25.03 | 10,200 |
Mar 17, 2025 | 25.52 | 25.69 | 25.41 | 25.61 | 25.61 | 6,200 |
Mar 14, 2025 | 25.13 | 25.44 | 25.08 | 25.44 | 25.44 | 4,100 |
Mar 13, 2025 | 25.05 | 25.05 | 24.55 | 24.65 | 24.65 | 4,100 |
Mar 12, 2025 | 24.90 | 25.41 | 24.88 | 25.20 | 25.20 | 57,600 |
Mar 11, 2025 | 24.35 | 24.94 | 24.35 | 24.66 | 24.66 | 29,000 |
Mar 10, 2025 | 24.84 | 24.97 | 24.04 | 24.29 | 24.29 | 21,600 |
Mar 7, 2025 | 25.43 | 25.75 | 24.93 | 25.65 | 25.65 | 16,800 |
Mar 6, 2025 | 25.58 | 26.05 | 25.35 | 25.38 | 25.38 | 17,000 |
Mar 5, 2025 | 26.21 | 26.54 | 25.92 | 26.50 | 26.50 | 42,600 |
Mar 4, 2025 | 25.64 | 26.48 | 25.22 | 26.01 | 26.01 | 74,100 |
Mar 3, 2025 | 27.26 | 27.26 | 25.80 | 26.02 | 26.02 | 17,100 |
Feb 28, 2025 | 26.39 | 27.13 | 26.39 | 27.13 | 27.13 | 18,700 |
Feb 27, 2025 | 27.96 | 27.96 | 26.68 | 26.68 | 26.68 | 34,000 |
Feb 26, 2025 | 27.86 | 28.07 | 27.62 | 27.79 | 27.79 | 4,200 |
Feb 25, 2025 | 27.58 | 27.58 | 27.12 | 27.40 | 27.40 | 26,100 |
Feb 24, 2025 | 28.56 | 28.65 | 27.83 | 27.92 | 27.92 | 19,200 |
Feb 21, 2025 | 29.47 | 29.47 | 28.47 | 28.48 | 28.48 | 15,200 |
Feb 20, 2025 | 29.66 | 29.67 | 29.30 | 29.51 | 29.51 | 7,400 |
Feb 19, 2025 | 29.79 | 29.84 | 29.59 | 29.78 | 29.78 | 10,800 |
Feb 18, 2025 | 29.98 | 30.00 | 29.78 | 29.97 | 29.97 | 11,400 |
Feb 14, 2025 | 29.61 | 29.79 | 29.57 | 29.78 | 29.78 | 11,200 |
Feb 13, 2025 | 29.65 | 29.85 | 29.64 | 29.84 | 29.84 | 5,000 |
Feb 12, 2025 | 29.95 | 29.97 | 29.65 | 29.83 | 29.83 | 6,800 |
Feb 11, 2025 | 30.20 | 30.32 | 30.02 | 30.18 | 30.18 | 8,400 |
Feb 10, 2025 | 30.25 | 30.52 | 30.25 | 30.42 | 30.42 | 10,800 |
Feb 7, 2025 | 30.33 | 30.34 | 29.99 | 30.01 | 30.01 | 7,300 |
Feb 6, 2025 | 30.16 | 30.24 | 29.96 | 30.18 | 30.18 | 3,400 |
Feb 5, 2025 | 29.85 | 30.14 | 29.77 | 30.14 | 30.14 | 6,900 |
Feb 4, 2025 | 29.72 | 29.88 | 29.57 | 29.88 | 29.88 | 11,500 |
Feb 3, 2025 | 29.10 | 29.87 | 29.10 | 29.67 | 29.67 | 38,300 |
Jan 31, 2025 | 30.27 | 30.68 | 30.06 | 30.08 | 30.08 | 58,800 |
Jan 30, 2025 | 30.17 | 30.27 | 29.81 | 30.06 | 30.06 | 8,900 |
Jan 29, 2025 | 29.93 | 30.07 | 29.62 | 29.81 | 29.81 | 25,300 |
Jan 28, 2025 | 29.23 | 29.98 | 29.02 | 29.93 | 29.93 | 21,400 |
Jan 27, 2025 | 29.75 | 30.00 | 28.90 | 29.17 | 29.17 | 34,000 |
Jan 24, 2025 | 31.83 | 31.84 | 31.42 | 31.44 | 31.44 | 17,000 |
Jan 23, 2025 | 31.34 | 31.68 | 31.34 | 31.66 | 31.66 | 17,600 |
Jan 22, 2025 | 31.58 | 31.78 | 31.50 | 31.65 | 31.65 | 17,500 |
Jan 21, 2025 | 30.97 | 31.20 | 30.65 | 31.09 | 31.09 | 31,900 |
Jan 17, 2025 | 30.55 | 30.72 | 30.50 | 30.63 | 30.63 | 15,100 |
Jan 16, 2025 | 30.38 | 30.51 | 30.17 | 30.17 | 30.17 | 15,900 |
Jan 15, 2025 | 30.04 | 30.20 | 29.97 | 30.13 | 30.13 | 8,700 |
Jan 14, 2025 | 29.61 | 29.65 | 29.27 | 29.37 | 29.37 | 2,500 |
Jan 13, 2025 | 29.20 | 29.28 | 29.03 | 29.28 | 29.28 | 6,600 |
Jan 10, 2025 | 29.77 | 29.83 | 29.44 | 29.57 | 29.57 | 59,100 |
Jan 8, 2025 | 30.07 | 30.10 | 29.83 | 30.04 | 30.04 | 25,300 |
Jan 7, 2025 | 30.88 | 30.91 | 30.07 | 30.20 | 30.20 | 8,500 |
Jan 6, 2025 | 30.80 | 31.06 | 30.76 | 30.89 | 30.89 | 69,100 |
Jan 3, 2025 | 29.78 | 30.14 | 29.72 | 30.13 | 30.13 | 5,900 |
Jan 2, 2025 | 29.56 | 29.78 | 29.21 | 29.46 | 29.46 | 79,200 |
Dec 31, 2024 | 29.70 | 29.70 | 29.28 | 29.29 | 29.29 | 8,100 |
Dec 30, 2024 | 29.90 | 29.90 | 29.28 | 29.55 | 29.55 | 9,200 |
Dec 27, 2024 | 30.10 | 30.10 | 29.64 | 29.90 | 29.90 | 90,400 |
Dec 26, 2024 | 30.46 | 30.47 | 30.20 | 30.39 | 30.39 | 102,500 |
Dec 24, 2024 | 30.16 | 30.46 | 30.16 | 30.46 | 30.46 | 10,800 |
Dec 23, 2024 | 29.84 | 30.07 | 29.67 | 30.07 | 30.07 | 4,100 |
Dec 20, 2024 | 29.02 | 30.01 | 29.02 | 29.74 | 29.74 | 7,500 |
Dec 19, 2024 | 29.92 | 29.92 | 29.44 | 29.45 | 29.45 | 11,400 |
Dec 18, 2024 | 30.84 | 30.90 | 29.55 | 29.55 | 29.55 | 9,400 |
Dec 17, 2024 | 30.98 | 30.98 | 30.74 | 30.84 | 30.84 | 14,900 |
Dec 16, 2024 | 30.75 | 31.16 | 30.62 | 31.10 | 31.10 | 21,000 |
Dec 13, 2024 | 30.64 | 30.65 | 30.36 | 30.53 | 30.53 | 3,500 |
Dec 12, 2024 | 30.40 | 30.48 | 30.31 | 30.31 | 30.31 | 5,400 |
Dec 11, 2024 | 30.14 | 30.64 | 30.14 | 30.57 | 30.57 | 15,300 |
Dec 10, 2024 | 30.17 | 30.33 | 29.83 | 29.83 | 29.83 | 900 |
Dec 9, 2024 | 30.47 | 30.48 | 29.99 | 30.13 | 30.13 | 6,200 |
Dec 6, 2024 | 30.31 | 30.52 | 30.31 | 30.47 | 30.47 | 12,500 |
Dec 5, 2024 | 30.36 | 30.46 | 30.26 | 30.26 | 30.26 | 6,200 |
Dec 4, 2024 | 30.00 | 30.35 | 30.00 | 30.35 | 30.35 | 1,900 |
Dec 3, 2024 | 29.47 | 29.59 | 29.47 | 29.59 | 29.59 | 17,000 |
Dec 2, 2024 | 29.33 | 29.50 | 29.33 | 29.43 | 29.43 | 9,500 |
Nov 29, 2024 | 29.10 | 29.10 | 29.05 | 29.06 | 29.06 | 4,300 |
Nov 27, 2024 | 29.03 | 29.03 | 28.59 | 28.73 | 28.73 | 3,700 |
Nov 26, 2024 | 29.25 | 29.36 | 29.25 | 29.31 | 29.31 | 4,800 |
Nov 25, 2024 | 29.44 | 29.50 | 29.14 | 29.14 | 29.14 | 9,000 |
Nov 22, 2024 | 29.14 | 29.26 | 29.03 | 29.26 | 29.26 | 9,100 |
Nov 21, 2024 | 29.09 | 29.29 | 28.93 | 29.22 | 29.22 | 4,400 |
Nov 20, 2024 | 28.86 | 28.86 | 28.48 | 28.80 | 28.80 | 6,000 |
Nov 19, 2024 | 28.11 | 28.80 | 28.11 | 28.80 | 28.80 | 6,900 |
Nov 18, 2024 | 28.20 | 28.35 | 28.09 | 28.22 | 28.22 | 8,600 |
Nov 15, 2024 | 28.26 | 28.30 | 27.96 | 28.05 | 28.05 | 9,100 |
Nov 14, 2024 | 28.99 | 28.99 | 28.72 | 28.72 | 28.72 | 5,800 |
Nov 13, 2024 | 29.12 | 29.23 | 28.94 | 28.94 | 28.94 | 7,500 |
Nov 12, 2024 | 29.13 | 29.19 | 29.06 | 29.14 | 29.14 | 5,900 |
Nov 11, 2024 | 29.37 | 29.37 | 29.05 | 29.24 | 29.24 | 5,100 |
Nov 8, 2024 | 29.17 | 29.18 | 29.06 | 29.18 | 29.18 | 23,900 |
Nov 7, 2024 | 29.10 | 29.38 | 29.10 | 29.37 | 29.37 | 8,900 |
Nov 6, 2024 | 28.62 | 28.83 | 28.59 | 28.78 | 28.78 | 5,700 |
Nov 5, 2024 | 27.57 | 27.85 | 27.57 | 27.80 | 27.80 | 2,300 |
Nov 4, 2024 | 27.41 | 27.52 | 27.36 | 27.36 | 27.36 | 6,300 |
Nov 1, 2024 | 27.42 | 27.59 | 27.41 | 27.43 | 27.43 | 2,600 |
Oct 31, 2024 | 27.55 | 27.55 | 27.09 | 27.15 | 27.15 | 5,100 |
Oct 30, 2024 | 28.20 | 28.20 | 27.89 | 27.94 | 27.94 | 5,500 |
Oct 29, 2024 | 27.80 | 28.22 | 27.80 | 28.22 | 28.22 | 5,300 |
Oct 28, 2024 | 27.99 | 27.99 | 27.82 | 27.82 | 27.82 | 10,500 |
Oct 25, 2024 | 27.92 | 28.09 | 27.86 | 27.86 | 27.86 | 1,300 |
Oct 24, 2024 | 27.50 | 27.67 | 27.50 | 27.67 | 27.67 | 4,500 |
Oct 23, 2024 | 27.64 | 27.67 | 27.21 | 27.28 | 27.28 | 4,400 |
Oct 22, 2024 | 27.60 | 27.84 | 27.60 | 27.79 | 27.79 | 7,200 |
Oct 21, 2024 | 27.72 | 27.88 | 27.68 | 27.83 | 27.83 | 4,100 |
Oct 18, 2024 | 27.86 | 27.86 | 27.78 | 27.79 | 27.79 | 6,100 |
Oct 17, 2024 | 28.00 | 28.85 | 27.79 | 27.79 | 27.79 | 8,000 |
Oct 16, 2024 | 27.51 | 27.62 | 27.49 | 27.60 | 27.60 | 3,200 |
Oct 15, 2024 | 28.08 | 28.08 | 27.40 | 27.46 | 27.46 | 7,000 |
Oct 14, 2024 | 28.12 | 28.20 | 28.11 | 28.18 | 28.18 | 4,400 |
Oct 11, 2024 | 27.66 | 27.94 | 27.66 | 27.91 | 27.91 | 9,500 |
Oct 10, 2024 | 27.50 | 27.76 | 27.50 | 27.74 | 27.74 | 1,400 |
Oct 9, 2024 | 27.44 | 27.67 | 27.44 | 27.63 | 27.63 | 2,100 |
Oct 8, 2024 | 27.17 | 27.43 | 27.17 | 27.43 | 27.43 | 3,400 |
Oct 7, 2024 | 27.21 | 27.25 | 27.02 | 27.03 | 27.03 | 6,200 |
Oct 4, 2024 | 27.18 | 27.24 | 26.99 | 27.24 | 27.24 | 7,900 |
Oct 3, 2024 | 26.60 | 26.89 | 26.60 | 26.83 | 26.83 | 10,600 |
Oct 2, 2024 | 26.56 | 26.82 | 26.40 | 26.76 | 26.76 | 14,900 |
Oct 1, 2024 | 27.09 | 27.09 | 26.42 | 26.59 | 26.59 | 6,500 |
Sep 30, 2024 | 26.91 | 27.01 | 26.80 | 27.01 | 27.01 | 4,500 |
Sep 27, 2024 | 27.26 | 27.26 | 26.97 | 26.98 | 26.98 | 3,400 |
Sep 26, 2024 | 27.47 | 27.50 | 26.97 | 27.25 | 27.25 | 12,300 |
Sep 25, 2024 | 26.83 | 26.96 | 26.83 | 26.87 | 26.87 | 3,000 |
Sep 24, 2024 | 26.74 | 26.81 | 26.42 | 26.79 | 26.79 | 8,700 |
Sep 23, 2024 | 26.63 | 26.66 | 26.52 | 26.57 | 26.57 | 9,300 |
Sep 20, 2024 | 26.38 | 26.50 | 26.33 | 26.48 | 26.48 | 2,900 |
Sep 19, 2024 | 26.46 | 26.66 | 26.37 | 26.53 | 26.53 | 17,000 |
Sep 18, 2024 | 25.84 | 26.09 | 25.67 | 25.67 | 25.67 | 6,800 |
Sep 17, 2024 | 26.00 | 26.00 | 25.77 | 25.78 | 25.78 | 3,700 |
Sep 16, 2024 | 25.62 | 25.74 | 25.61 | 25.73 | 25.73 | 13,300 |
Sep 13, 2024 | 25.69 | 25.91 | 25.69 | 25.84 | 25.84 | 7,000 |
Sep 12, 2024 | 25.27 | 25.66 | 25.22 | 25.64 | 25.64 | 4,800 |
Sep 11, 2024 | 24.68 | 25.38 | 24.37 | 25.33 | 25.33 | 7,200 |
Sep 10, 2024 | 24.61 | 24.65 | 24.32 | 24.65 | 24.65 | 4,400 |
Sep 9, 2024 | 24.49 | 24.49 | 24.48 | 24.48 | 24.48 | 1,900 |
Sep 6, 2024 | 24.43 | 24.44 | 24.08 | 24.17 | 24.17 | 11,800 |
Sep 5, 2024 | 25.09 | 25.09 | 24.81 | 24.87 | 24.87 | 2,100 |
Sep 4, 2024 | 24.65 | 24.99 | 24.65 | 24.88 | 24.88 | 8,700 |
Sep 3, 2024 | 25.86 | 25.86 | 24.85 | 24.90 | 24.90 | 5,000 |
Aug 30, 2024 | 26.01 | 26.12 | 25.79 | 26.10 | 26.10 | 14,800 |
Aug 29, 2024 | 26.05 | 26.16 | 25.68 | 25.72 | 25.72 | 10,100 |
Aug 28, 2024 | 25.98 | 25.98 | 25.60 | 25.71 | 25.71 | 2,900 |
Aug 27, 2024 | 26.06 | 26.07 | 25.78 | 26.01 | 26.01 | 4,900 |
Aug 26, 2024 | 26.27 | 26.29 | 25.96 | 25.99 | 25.99 | 11,900 |
Aug 23, 2024 | 26.33 | 26.47 | 26.12 | 26.36 | 26.36 | 27,200 |
Aug 22, 2024 | 26.56 | 26.56 | 26.00 | 26.00 | 26.00 | 60,400 |
Aug 21, 2024 | 26.40 | 26.63 | 26.40 | 26.61 | 26.61 | 7,800 |
Aug 20, 2024 | 26.53 | 26.60 | 26.42 | 26.45 | 26.45 | 5,400 |
Aug 19, 2024 | 26.22 | 26.50 | 26.14 | 26.50 | 26.50 | 13,200 |
Aug 16, 2024 | 26.17 | 26.24 | 26.12 | 26.15 | 26.15 | 7,400 |
Aug 15, 2024 | 25.78 | 26.27 | 25.78 | 26.18 | 26.18 | 7,600 |
Aug 14, 2024 | 25.55 | 25.59 | 25.25 | 25.46 | 25.46 | 16,700 |
Aug 13, 2024 | 25.07 | 25.37 | 25.07 | 25.36 | 25.36 | 8,900 |
Aug 12, 2024 | 24.79 | 24.98 | 24.76 | 24.78 | 24.78 | 21,000 |
Aug 9, 2024 | 24.50 | 24.77 | 24.48 | 24.77 | 24.77 | 4,300 |
Aug 8, 2024 | 24.07 | 24.53 | 24.03 | 24.49 | 24.49 | 8,100 |
Aug 7, 2024 | 24.42 | 24.48 | 23.53 | 23.55 | 23.55 | 5,100 |
Aug 6, 2024 | 23.71 | 24.10 | 23.35 | 23.83 | 23.83 | 17,600 |
Aug 5, 2024 | 22.78 | 23.85 | 22.25 | 23.48 | 23.48 | 64,800 |
Aug 2, 2024 | 24.13 | 24.27 | 23.98 | 24.14 | 24.14 | 18,000 |
Aug 1, 2024 | 26.02 | 26.28 | 25.08 | 25.12 | 25.12 | 2,600 |
Jul 31, 2024 | 25.96 | 26.15 | 25.85 | 26.08 | 26.08 | 6,000 |
Jul 30, 2024 | 25.85 | 25.85 | 24.93 | 25.12 | 25.12 | 12,500 |
Jul 29, 2024 | 25.92 | 26.04 | 25.78 | 25.78 | 25.78 | 7,100 |
Jul 26, 2024 | 25.79 | 25.79 | 25.76 | 25.78 | 25.78 | 4,500 |
Jul 25, 2024 | 25.70 | 26.05 | 25.33 | 25.52 | 25.52 | 3,500 |
Jul 24, 2024 | 26.51 | 26.51 | 25.70 | 25.70 | 25.70 | 13,000 |
Jul 23, 2024 | 27.05 | 27.19 | 27.05 | 27.09 | 27.09 | 4,700 |
Jul 22, 2024 | 26.90 | 27.06 | 26.88 | 27.06 | 27.06 | 27,600 |
Jul 19, 2024 | 26.75 | 26.99 | 26.58 | 26.63 | 26.63 | 27,900 |
Jul 18, 2024 | 27.55 | 27.55 | 26.80 | 27.04 | 27.04 | 8,800 |
Jul 17, 2024 | 27.78 | 27.78 | 27.17 | 27.22 | 27.22 | 9,500 |
Jul 16, 2024 | 28.74 | 28.75 | 28.40 | 28.51 | 28.51 | 9,500 |
Jul 15, 2024 | 28.70 | 28.85 | 28.54 | 28.54 | 28.54 | 6,100 |
Jul 12, 2024 | 28.37 | 28.76 | 28.27 | 28.52 | 28.52 | 10,200 |
Jul 11, 2024 | 29.08 | 29.08 | 28.35 | 28.43 | 28.43 | 8,900 |
Jul 10, 2024 | 28.93 | 29.07 | 28.75 | 29.07 | 29.07 | 12,100 |
Jul 9, 2024 | 29.01 | 29.04 | 28.73 | 28.76 | 28.76 | 11,400 |
Jul 8, 2024 | 28.93 | 28.95 | 28.80 | 28.86 | 28.86 | 6,300 |
Jul 5, 2024 | 28.70 | 28.87 | 28.70 | 28.86 | 28.86 | 8,000 |
Jul 3, 2024 | 28.29 | 28.56 | 28.29 | 28.56 | 28.56 | 2,700 |
Jul 2, 2024 | 27.91 | 28.27 | 27.91 | 28.24 | 28.24 | 8,400 |
Jul 1, 2024 | 27.96 | 28.07 | 27.57 | 28.05 | 28.05 | 25,900 |
Jun 28, 2024 | 28.10 | 28.35 | 27.94 | 27.94 | 27.94 | 6,500 |
Jun 27, 2024 | 27.83 | 28.05 | 27.82 | 27.97 | 27.97 | 8,400 |
Jun 26, 2024 | 27.75 | 27.76 | 27.62 | 27.76 | 27.76 | 11,100 |
Jun 25, 2024 | 27.45 | 27.68 | 27.36 | 27.67 | 27.67 | 31,300 |
Jun 24, 2024 | 27.65 | 27.73 | 27.26 | 27.26 | 27.26 | 27,800 |
Jun 21, 2024 | 27.61 | 27.74 | 27.47 | 27.67 | 27.67 | 5,700 |
Jun 20, 2024 | 28.29 | 28.29 | 27.70 | 27.83 | 27.83 | 13,500 |
Jun 18, 2024 | 28.01 | 28.15 | 28.01 | 28.09 | 28.09 | 11,000 |
Jun 17, 2024 | 27.75 | 28.03 | 27.49 | 27.94 | 27.94 | 18,400 |
Jun 14, 2024 | 27.66 | 27.66 | 27.50 | 27.62 | 27.62 | 22,600 |
Jun 13, 2024 | 27.80 | 27.80 | 27.50 | 27.70 | 27.70 | 16,500 |
Jun 12, 2024 | 27.47 | 27.63 | 27.43 | 27.51 | 27.51 | 20,500 |
Jun 11, 2024 | 26.99 | 27.01 | 26.83 | 27.01 | 27.01 | 22,400 |
Jun 10, 2024 | 26.50 | 27.02 | 26.49 | 26.94 | 26.94 | 48,500 |
Jun 7, 2024 | 26.47 | 26.58 | 26.47 | 26.56 | 26.56 | 20,800 |
Jun 6, 2024 | 26.65 | 26.69 | 26.47 | 26.53 | 26.53 | 8,900 |
Jun 5, 2024 | 25.72 | 26.64 | 25.72 | 26.62 | 26.62 | 11,300 |
Jun 4, 2024 | 25.80 | 25.81 | 25.62 | 25.72 | 25.72 | 9,900 |
Jun 3, 2024 | 25.94 | 26.04 | 25.58 | 25.85 | 25.85 | 18,100 |
May 31, 2024 | 25.95 | 25.95 | 25.20 | 25.70 | 25.70 | 16,500 |
May 30, 2024 | 26.50 | 26.50 | 25.82 | 25.89 | 25.89 | 15,700 |
May 29, 2024 | 26.66 | 26.76 | 26.52 | 26.68 | 26.68 | 11,100 |
May 28, 2024 | 26.74 | 26.87 | 26.72 | 26.81 | 26.81 | 18,600 |
May 24, 2024 | 26.26 | 26.78 | 26.26 | 26.68 | 26.68 | 63,600 |
May 23, 2024 | 27.21 | 27.21 | 26.35 | 26.35 | 26.35 | 22,500 |
May 22, 2024 | 26.73 | 26.73 | 26.41 | 26.47 | 26.47 | 6,000 |
May 21, 2024 | 26.36 | 26.61 | 26.33 | 26.56 | 26.56 | 12,400 |
May 20, 2024 | 26.22 | 26.66 | 26.22 | 26.59 | 26.59 | 34,800 |
May 17, 2024 | 26.59 | 26.59 | 25.30 | 26.35 | 26.35 | 48,200 |
May 16, 2024 | 26.43 | 26.62 | 26.41 | 26.43 | 26.43 | 16,300 |
May 15, 2024 | 26.02 | 26.56 | 26.02 | 26.56 | 26.56 | 13,700 |
May 14, 2024 | 25.45 | 25.91 | 25.45 | 25.91 | 25.91 | 20,300 |
May 13, 2024 | 25.68 | 25.73 | 25.63 | 25.66 | 25.66 | 8,000 |
May 10, 2024 | 25.67 | 25.69 | 25.62 | 25.69 | 25.69 | 2,100 |
May 9, 2024 | 25.69 | 25.69 | 25.44 | 25.55 | 25.55 | 10,900 |
May 8, 2024 | 25.46 | 25.66 | 25.46 | 25.61 | 25.61 | 7,100 |
May 7, 2024 | 25.59 | 25.64 | 25.43 | 25.51 | 25.51 | 7,900 |
May 6, 2024 | 25.42 | 25.55 | 25.42 | 25.55 | 25.55 | 3,000 |
Related Tickers
QLD ProShares Ultra QQQ
92.16
+4.04%
BLCN Siren Nasdaq NexGen Economy ETF
20.45
+3.49%
IYW iShares U.S. Technology ETF
147.33
+3.15%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.16
+2.95%
VGT Vanguard Information Technology Index Fund ETF Shares
565.31
+2.89%
IXN iShares Global Tech ETF
79.00
+2.75%
FTEC Fidelity MSCI Information Technology Index ETF
168.20
+2.93%
IGM iShares Expanded Tech Sector ETF
95.22
+2.81%
XLK The Technology Select Sector SPDR Fund
215.43
+2.60%
MGK Vanguard Mega Cap Growth Index Fund
323.45
+2.54%
BLOK Amplify Transformational Data Sharing ETF
41.27
+2.70%
ILCG iShares Morningstar Growth ETF
84.72
+2.48%
NULG Nuveen ESG Large-Cap Growth ETF
82.59
+2.42%
PKB Invesco Building & Construction ETF
71.84
+2.47%
IETC iShares U.S. Tech Independence Focused ETF
80.37
+2.25%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
83.11
+2.36%
FTXN First Trust Nasdaq Oil & Gas ETF
26.23
+2.30%
VUG Vanguard Growth Index Fund ETF Shares
387.26
+2.37%
XSD SPDR S&P Semiconductor ETF
197.51
+2.36%
ONEQ Fidelity Nasdaq Composite Index ETF
70.20
+2.25%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
96.47
+2.33%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
348.38
+2.24%
UTES Virtus Reaves Utilities ETF
68.22
+2.20%
IWF iShares Russell 1000 Growth ETF
374.98
+2.23%
IWY iShares Russell Top 200 Growth ETF
218.62
+2.08%
SCHG Schwab U.S. Large-Cap Growth ETF
25.97
+2.16%
IVW iShares S&P 500 Growth ETF
96.66
+2.12%
IUSG iShares Core S&P U.S. Growth ETF
132.39
+2.10%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
71.17
+2.18%
SPYG SPDR Portfolio S&P 500 Growth ETF
83.69
+2.06%
XLG Invesco S&P 500 Top 50 ETF
46.72
+2.04%
QQQ Invesco QQQ Trust
485.16
+2.04%
TMFC Motley Fool 100 Index ETF
57.69
+1.88%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.33
+1.91%
SPMO Invesco S&P 500 Momentum ETF
96.41
+1.95%
IXP iShares Global Comm Services ETF
99.64
+1.83%
SPHB Invesco S&P 500 High Beta ETF
80.72
+1.96%
OEF iShares S&P 100 ETF
273.73
+1.84%
VOX Vanguard Communication Services Index Fund ETF Shares
149.34
+1.81%
FCOM Fidelity MSCI Communication Services Index ETF
56.61
+1.91%
PAVE Global X U.S. Infrastructure Development ETF
39.10
+1.88%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.23
+1.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.67
+1.70%
USMC Principal U.S. Mega-Cap ETF
57.68
+1.70%
VDE Vanguard Energy Index Fund ETF Shares
113.95
+1.81%
FENY Fidelity MSCI Energy Index ETF
22.44
+1.65%
GRPM Invesco S&P MidCap 400 GARP ETF
101.86
+1.62%
AIQ Global X Artificial Intelligence & Technology ETF
37.52
+1.76%
MGC Vanguard Mega Cap Index Fund
203.56
+1.63%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.95
+1.50%
MTUM iShares MSCI USA Momentum Factor ETF
213.02
+1.61%
FVAL Fidelity Value Factor ETF
58.97
+1.53%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.80
+1.52%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.35
+1.58%
IOO iShares Global 100 ETF
97.61
+1.53%
IFRA iShares U.S. Infrastructure ETF
45.89
+1.47%
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.39
+1.50%
VV Vanguard Large Cap Index Fund
259.22
+1.54%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
101.75
+1.51%
XLE The Energy Select Sector SPDR Fund
81.77
+1.58%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
252.60
+1.49%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
104.43
+1.47%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.17
+1.46%
DXJ WisdomTree Japan Hedged Equity Fund
110.24
+1.46%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
330.34
+1.46%
IYY iShares Dow Jones U.S. ETF
136.94
+1.44%
QTUM Defiance Quantum ETF
75.90
+1.24%
RWK Invesco S&P MidCap 400 Revenue ETF
106.65
+1.25%
SMH VanEck Semiconductor ETF
214.49
+1.52%
SPLG SPDR Portfolio S&P 500 ETF
66.19
+1.51%
VOO Vanguard S&P 500 ETF
517.17
+1.46%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.87
+1.79%
FNY First Trust Mid Cap Growth AlphaDEX Fund
75.21
+1.41%
DUSA Davis Select U.S. Equity ETF
42.51
+1.41%
SPY SPDR S&P 500 ETF
562.67
+1.47%
PBUS Invesco MSCI USA ETF
56.43
+1.41%
IWB iShares Russell 1000 ETF
308.89
+1.39%
XAR SPDR S&P Aerospace & Defense ETF
173.34
+1.39%
MDYG SPDR S&P 400 Mid Cap Growth ETF
80.38
+1.49%
ITOT iShares Core S&P Total U.S. Stock Market ETF
122.74
+1.45%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.99
+1.38%
IWP iShares Russell Mid-Cap Growth ETF
123.01
+1.42%
IWL iShares Russell Top 200 ETF
138.30
+1.34%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
68.28
+1.40%
SCHX Schwab U.S. Large-Cap ETF
22.24
+1.41%
IMCG iShares Morningstar Mid-Cap Growth ETF
72.71
+1.26%
ILCB iShares Morningstar U.S. Equity ETF
77.83
+1.32%
XHB SPDR S&P Homebuilders ETF
96.00
+1.37%
QGRO American Century U.S. Quality Growth ETF
98.61
+1.37%
XMMO Invesco S&P MidCap Momentum ETF
116.89
+1.35%
IVV iShares Core S&P 500 ETF
565.22
+1.30%
MLPX Global X MLP & Energy Infrastructure ETF
60.98
+1.37%
PSI Invesco Semiconductors ETF
46.84
+1.28%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
70.09
+1.42%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
120.13
+1.27%
LRGF iShares U.S. Equity Factor ETF
58.41
+1.27%
VONE Vanguard Russell 1000 Index Fund ETF Shares
255.33
+1.26%
COPX Global X Copper Miners ETF
38.27
+1.20%
IJK iShares S&P Mid-Cap 400 Growth ETF
84.14
+1.41%
IXC iShares Global Energy ETF
37.61
+1.34%