Toronto - Delayed Quote CAD
Global X Artificial Intelligence & Technology Index ETF (AIGO.TO)
22.30
-0.54
(-2.36%)
At close: May 1 at 9:41:49 AM EDT
Currency in CAD 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 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
May 1, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 200 |
Apr 30, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
Apr 29, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
Apr 28, 2025 | 22.30 | 22.30 | 22.00 | 22.02 | 22.02 | 300 |
Apr 25, 2025 | 21.99 | 22.05 | 21.90 | 22.05 | 22.05 | 300 |
Apr 24, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
Apr 23, 2025 | 21.42 | 21.42 | 21.09 | 21.09 | 21.09 | 900 |
Apr 22, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
Apr 21, 2025 | 20.21 | 20.21 | 19.85 | 19.85 | 19.85 | 300 |
Apr 17, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Apr 16, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 100 |
Apr 15, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
Apr 14, 2025 | 21.45 | 21.45 | 20.90 | 20.98 | 20.98 | 2,400 |
Apr 11, 2025 | 20.58 | 20.75 | 20.58 | 20.75 | 20.75 | 300 |
Apr 10, 2025 | 20.20 | 20.58 | 20.20 | 20.58 | 20.58 | 2,400 |
Apr 9, 2025 | 19.80 | 21.50 | 19.68 | 21.50 | 21.50 | 5,100 |
Apr 8, 2025 | 20.60 | 20.60 | 19.26 | 19.26 | 19.26 | 900 |
Apr 7, 2025 | 19.41 | 19.85 | 19.00 | 19.50 | 19.50 | 6,500 |
Apr 4, 2025 | 20.83 | 20.83 | 20.09 | 20.16 | 20.16 | 2,200 |
Apr 3, 2025 | 21.77 | 21.77 | 21.29 | 21.29 | 21.29 | 700 |
Apr 2, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
Apr 1, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 100 |
Mar 31, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 100 |
Mar 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 200 |
Mar 27, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
Mar 26, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
Mar 25, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
Mar 24, 2025 | 24.02 | 24.02 | 23.91 | 23.91 | 23.91 | 300 |
Mar 21, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 500 |
Mar 20, 2025 | 23.55 | 23.55 | 23.45 | 23.45 | 23.45 | 700 |
Mar 19, 2025 | 23.69 | 23.69 | 23.40 | 23.59 | 23.59 | 500 |
Mar 18, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Mar 17, 2025 | 23.75 | 23.82 | 23.75 | 23.81 | 23.81 | 600 |
Mar 14, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 200 |
Mar 13, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
Mar 12, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
Mar 11, 2025 | 23.13 | 23.16 | 23.11 | 23.15 | 23.15 | 1,000 |
Mar 10, 2025 | 23.32 | 23.32 | 22.89 | 22.90 | 22.90 | 1,800 |
Mar 7, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 400 |
Mar 6, 2025 | 24.21 | 24.21 | 23.65 | 23.65 | 23.65 | 900 |
Mar 5, 2025 | 24.01 | 24.42 | 24.00 | 24.42 | 24.42 | 600 |
Mar 4, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 700 |
Mar 3, 2025 | 24.46 | 24.46 | 24.00 | 24.00 | 24.00 | 600 |
Feb 28, 2025 | 24.36 | 24.36 | 24.20 | 24.36 | 24.36 | 600 |
Feb 27, 2025 | 24.64 | 24.95 | 24.64 | 24.95 | 24.95 | 800 |
Feb 26, 2025 | 24.86 | 24.92 | 24.86 | 24.92 | 24.92 | 400 |
Feb 25, 2025 | 24.61 | 24.61 | 24.50 | 24.50 | 24.50 | 1,200 |
Feb 24, 2025 | 25.42 | 25.42 | 24.85 | 25.00 | 25.00 | 1,300 |
Feb 21, 2025 | 26.13 | 26.13 | 25.44 | 25.45 | 25.45 | 1,600 |
Feb 20, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 100 |
Feb 19, 2025 | 26.42 | 26.42 | 26.11 | 26.25 | 26.25 | 1,100 |
Feb 18, 2025 | 26.45 | 26.45 | 26.10 | 26.28 | 26.28 | 1,300 |
Feb 14, 2025 | 26.00 | 26.09 | 25.91 | 26.09 | 26.09 | 1,800 |
Feb 13, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
Feb 12, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 100 |
Feb 11, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
Feb 10, 2025 | 25.80 | 25.85 | 25.80 | 25.82 | 25.82 | 600 |
Feb 7, 2025 | 25.79 | 25.79 | 25.30 | 25.30 | 25.30 | 1,300 |
Feb 6, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 400 |
Feb 5, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 400 |
Feb 4, 2025 | 25.31 | 25.42 | 25.31 | 25.40 | 25.40 | 1,100 |
Feb 3, 2025 | 25.34 | 25.35 | 25.33 | 25.33 | 25.33 | 900 |
Jan 31, 2025 | 25.86 | 25.86 | 25.49 | 25.49 | 25.49 | 2,700 |
Jan 30, 2025 | 25.43 | 25.46 | 25.35 | 25.46 | 25.46 | 1,800 |
Jan 29, 2025 | 25.00 | 25.18 | 25.00 | 25.18 | 25.18 | 300 |
Jan 28, 2025 | 25.02 | 25.02 | 25.00 | 25.00 | 25.00 | 2,200 |
Jan 27, 2025 | 24.86 | 24.97 | 24.86 | 24.97 | 24.97 | 1,000 |
Jan 24, 2025 | 25.45 | 25.45 | 25.31 | 25.31 | 25.31 | 1,500 |
Jan 23, 2025 | 25.39 | 25.39 | 25.24 | 25.31 | 25.31 | 5,000 |
Jan 22, 2025 | 25.53 | 25.53 | 25.33 | 25.35 | 25.35 | 3,700 |
Jan 21, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 200 |
Jan 20, 2025 | 24.28 | 24.73 | 24.28 | 24.61 | 24.61 | 800 |
Jan 17, 2025 | 24.68 | 24.81 | 24.68 | 24.77 | 24.77 | 700 |
Jan 16, 2025 | 24.36 | 24.37 | 24.36 | 24.37 | 24.37 | 600 |
Jan 15, 2025 | 24.26 | 24.26 | 24.25 | 24.25 | 24.25 | 300 |
Jan 14, 2025 | 23.96 | 23.96 | 23.64 | 23.64 | 23.64 | 200 |
Jan 13, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 800 |
Jan 10, 2025 | 24.10 | 24.10 | 23.91 | 23.91 | 23.91 | 600 |
Jan 9, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 400 |
Jan 8, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Jan 7, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 200 |
Jan 6, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 800 |
Jan 3, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 200 |
Jan 2, 2025 | 24.31 | 24.35 | 24.18 | 24.20 | 24.20 | 5,600 |
Dec 31, 2024 | 0.12 Dividend | |||||
Dec 31, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
Dec 30, 2024 | 24.30 | 24.32 | 24.30 | 24.32 | 24.20 | 700 |
Dec 27, 2024 | 25.06 | 25.06 | 24.70 | 24.73 | 24.61 | 3,300 |
Dec 24, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.83 | 200 |
Dec 23, 2024 | 24.71 | 24.71 | 24.57 | 24.57 | 24.45 | 300 |
Dec 20, 2024 | 24.40 | 24.40 | 24.29 | 24.29 | 24.17 | 300 |
Dec 19, 2024 | 24.84 | 24.84 | 24.47 | 24.52 | 24.40 | 400 |
Dec 18, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.71 | 200 |
Dec 17, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.03 | - |
Dec 16, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.05 | 1,300 |
Dec 13, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.70 | - |
Dec 12, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.70 | 100 |
Dec 11, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.75 | 300 |
Dec 10, 2024 | 24.71 | 24.71 | 24.50 | 24.50 | 24.38 | 4,100 |
Dec 9, 2024 | 24.74 | 24.84 | 24.74 | 24.83 | 24.71 | 700 |
Dec 6, 2024 | 24.74 | 24.76 | 24.73 | 24.74 | 24.62 | 7,300 |
Dec 5, 2024 | 24.40 | 24.40 | 24.26 | 24.26 | 24.14 | 500 |
Dec 4, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.85 | - |
Dec 3, 2024 | 23.80 | 23.90 | 23.80 | 23.90 | 23.78 | 15,800 |
Dec 2, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.62 | - |
Nov 29, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.56 | - |
Nov 28, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.50 | 1,000 |
Nov 27, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.72 | - |
Nov 26, 2024 | 23.99 | 23.99 | 23.81 | 23.81 | 23.69 | 2,900 |
Nov 25, 2024 | 23.70 | 23.70 | 23.69 | 23.69 | 23.57 | 1,000 |
Nov 22, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.30 | - |
Nov 21, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.12 | - |
Nov 20, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.09 | - |
Nov 19, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.03 | - |
Nov 18, 2024 | 23.25 | 23.25 | 23.12 | 23.14 | 23.03 | 800 |
Nov 15, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.30 | 500 |
Nov 14, 2024 | 23.55 | 23.58 | 23.55 | 23.58 | 23.46 | 300 |
Nov 13, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.43 | 100 |
Nov 12, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.45 | 200 |
Nov 11, 2024 | 23.68 | 23.68 | 23.53 | 23.53 | 23.41 | 1,200 |
Nov 8, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.47 | - |
Nov 7, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.36 | 300 |
Nov 6, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.43 | - |
Nov 5, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.25 | - |
Nov 4, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.32 | - |
Nov 1, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.24 | 500 |
Oct 31, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.59 | - |
Oct 30, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.81 | - |
Oct 29, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.55 | - |
Oct 28, 2024 | 22.74 | 22.79 | 22.74 | 22.79 | 22.68 | 600 |
Oct 25, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.66 | 1,000 |
Oct 24, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.37 | 100 |
Oct 23, 2024 | 22.61 | 22.61 | 22.25 | 22.25 | 22.14 | 700 |
Oct 22, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.55 | - |
Oct 21, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.57 | 400 |
Oct 18, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.39 | - |
Oct 17, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.35 | - |
Oct 16, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.35 | - |
Oct 15, 2024 | 22.57 | 22.61 | 22.57 | 22.61 | 22.50 | 300 |
Oct 11, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.52 | - |
Oct 10, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.45 | 600 |
Oct 9, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.14 | - |
Oct 8, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.06 | - |
Oct 7, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.09 | 100 |
Oct 4, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.71 | - |
Oct 3, 2024 | 21.73 | 21.84 | 21.73 | 21.84 | 21.73 | 300 |
Oct 2, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.48 | - |
Oct 1, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.74 | - |
Sep 30, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.70 | 200 |
Sep 27, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.79 | - |
Sep 26, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.31 | - |
Sep 25, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.31 | - |
Sep 24, 2024 | 21.24 | 21.27 | 21.24 | 21.27 | 21.17 | 400 |
Sep 23, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.20 | 800 |
Sep 20, 2024 | 21.15 | 21.18 | 21.15 | 21.18 | 21.08 | 800 |
Sep 19, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.69 | - |
Sep 18, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.73 | - |
Sep 17, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.72 | - |
Sep 16, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.68 | - |
Sep 13, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.57 | - |
Sep 12, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.42 | 200 |
Sep 11, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.96 | 800 |
Sep 10, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.80 | - |
Sep 9, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.61 | - |
Sep 6, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.02 | - |
Sep 5, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.07 | - |
Sep 4, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.13 | - |
Sep 3, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.63 | - |
Aug 30, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.60 | 200 |
Aug 29, 2024 | 20.72 | 20.72 | 20.70 | 20.70 | 20.60 | 600 |
Aug 28, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.52 | - |
Aug 27, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.53 | - |
Aug 26, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.80 | - |
Aug 23, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.65 | - |
Aug 22, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 20.99 | - |
Aug 21, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.91 | 200 |
Aug 20, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.97 | - |
Aug 19, 2024 | 21.02 | 21.02 | 20.94 | 20.94 | 20.84 | 200 |
Aug 16, 2024 | 20.98 | 20.98 | 20.94 | 20.94 | 20.84 | 1,100 |
Aug 15, 2024 | 20.76 | 20.81 | 20.76 | 20.81 | 20.71 | 600 |
Aug 14, 2024 | 20.44 | 20.44 | 20.25 | 20.25 | 20.15 | 600 |
Aug 13, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.81 | - |
Aug 12, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.82 | - |
Aug 9, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.69 | - |
Aug 8, 2024 | 19.39 | 19.79 | 19.39 | 19.79 | 19.69 | 800 |
Aug 7, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.65 | 200 |
Aug 6, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.66 | - |
Aug 2, 2024 | 19.90 | 19.90 | 19.80 | 19.80 | 19.70 | 200 |
Aug 1, 2024 | 21.06 | 21.06 | 20.45 | 20.45 | 20.35 | 1,300 |
Jul 31, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.98 | 200 |
Jul 30, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.63 | 100 |
Jul 29, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.75 | 100 |
Jul 26, 2024 | 20.70 | 20.75 | 20.70 | 20.75 | 20.65 | 600 |
Jul 25, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.29 | 600 |
Jul 24, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.07 | 300 |
Jul 23, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.27 | 200 |
Jul 22, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.31 | 300 |
Jul 19, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.06 | - |
Jul 18, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.07 | 100 |
Jul 17, 2024 | 21.63 | 21.63 | 21.53 | 21.53 | 21.42 | 300 |
Jul 16, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.86 | 500 |
Jul 15, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.83 | 3,400 |
Jul 12, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.59 | 300 |
Jul 11, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.59 | 100 |
Jul 10, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.69 | 200 |
Jul 9, 2024 | 21.80 | 21.80 | 21.79 | 21.79 | 21.68 | 3,400 |
Jul 8, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.68 | 200 |
Jul 5, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.64 | 3,400 |
Jul 4, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.56 | - |
Jul 3, 2024 | 21.43 | 21.58 | 21.43 | 21.58 | 21.47 | 700 |
Jul 2, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.24 | 200 |
Jun 28, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.10 | - |
Jun 27, 2024 | 21.23 | 21.24 | 21.23 | 21.24 | 21.14 | 200 |
Jun 26, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 20.93 | - |
Jun 25, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.77 | - |
Jun 24, 2024 | 21.05 | 21.05 | 20.92 | 20.92 | 20.82 | 500 |
Jun 21, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.15 | - |
Jun 20, 2024 | 21.25 | 21.25 | 21.22 | 21.22 | 21.12 | 200 |
Jun 19, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.32 | - |
Jun 18, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.31 | 300 |
Jun 17, 2024 | 21.16 | 21.40 | 21.16 | 21.40 | 21.29 | 500 |
Jun 14, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.06 | 200 |
Jun 13, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.98 | 100 |
Jun 12, 2024 | 21.00 | 21.04 | 21.00 | 21.04 | 20.94 | 400 |
Jun 11, 2024 | 20.54 | 20.67 | 20.54 | 20.65 | 20.55 | 500 |
Jun 10, 2024 | 20.51 | 20.66 | 20.51 | 20.66 | 20.56 | 1,600 |
Jun 7, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.38 | - |
Jun 6, 2024 | 20.55 | 20.55 | 20.53 | 20.53 | 20.43 | 2,100 |
Jun 5, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.11 | 500 |
Jun 4, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.89 | 600 |
Jun 3, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.73 | 100 |
May 31, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.79 | - |
May 30, 2024 | 20.00 | 20.00 | 19.99 | 19.99 | 19.89 | 400 |
May 29, 2024 | 20.33 | 20.46 | 20.33 | 20.46 | 20.36 | 2,100 |
May 28, 2024 | 20.52 | 20.52 | 20.40 | 20.48 | 20.38 | 1,600 |
May 27, 2024 | 20.46 | 20.46 | 20.40 | 20.40 | 20.30 | 400 |
May 24, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.30 | - |
May 23, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.26 | 200 |
May 22, 2024 | 20.53 | 20.53 | 20.40 | 20.44 | 20.34 | 500 |
May 21, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.34 | 300 |
May 17, 2024 | 20.31 | 20.32 | 20.31 | 20.32 | 20.22 | 800 |
May 16, 2024 | 20.66 | 20.66 | 20.40 | 20.40 | 20.30 | 2,500 |
Related Tickers
GDXJ VanEck Junior Gold Miners ETF
61.07
+4.02%
EWT iShares MSCI Taiwan ETF
52.96
+3.95%
FLTW Franklin FTSE Taiwan ETF
48.17
+3.93%
RING iShares MSCI Global Gold Miners ETF
40.75
+3.61%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.08
+3.56%
GOEX Global X Gold Explorers ETF
40.97
+3.42%
GLD SPDR Gold Shares
306.88
+2.99%
IAU iShares Gold Trust
62.79
+2.99%
INCO Columbia India Consumer ETF
64.79
+1.76%
AIA iShares Asia 50 ETF
74.58
+1.41%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.44
+1.39%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.69
+1.25%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.56
+1.24%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
59.43
+1.22%
FDEM Fidelity Emerging Markets Multifactor ETF
26.41
+0.99%
EWJV iShares MSCI Japan Value ETF
34.57
+0.90%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.60
+0.83%
IDX VanEck Indonesia Index ETF
13.87
+0.80%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.63
+0.79%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.22
+0.76%
ECH iShares MSCI Chile ETF
31.58
+0.73%
WLDR Affinity World Leaders Equity ETF
29.89
+0.72%
SMIN iShares MSCI India Small-Cap ETF
71.05
+0.72%
SPEM SPDR Portfolio Emerging Markets ETF
40.77
+0.69%
EMGF iShares Emerging Markets Equity Factor ETF
48.45
+0.69%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.67
+0.62%
EPU iShares MSCI Peru ETF
44.70
+0.59%
EPI WisdomTree India Earnings Fund
45.94
+0.57%
PXH Invesco RAFI Emerging Markets ETF
22.06
+0.55%
EZA iShares MSCI South Africa ETF
50.44
+0.50%
QINT American Century Quality Diversified International ETF
55.06
+0.47%
CIBR First Trust NASDAQ Cybersecurity ETF
68.00
+0.47%
PKB Invesco Building & Construction ETF
73.71
+0.42%
DEM WisdomTree Emerging Markets High Dividend Fund
43.06
+0.42%
RINF ProShares Inflation Expectations ETF
32.65
+0.38%
FCEF First Trust Income Opportunity ETF
21.48
+0.37%
RAAX VanEck Real Assets ETF
29.96
+0.34%
THD iShares MSCI Thailand ETF
55.82
+0.34%
IHF iShares U.S. Healthcare Providers ETF
50.26
+0.34%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.87
+0.34%
EZU iShares MSCI Eurozone ETF
56.98
+0.33%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
76.64
+0.33%
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.00
+0.32%
EWL iShares MSCI Switzerland ETF
54.64
+0.31%
IPAC iShares Core MSCI Pacific ETF
65.65
+0.27%
IDOG ALPS International Sector Dividend Dogs ETF
32.95
+0.27%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.56
+0.26%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
44.17
+0.25%
IEFA iShares Core MSCI EAFE ETF
80.08
+0.24%
XLC The Communication Services Select Sector SPDR ETF Fund
97.65
+0.24%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.50
+0.23%
EMQQ EMQQ The Emerging Markets Internet ETF
39.38
+0.23%
HEDJ WisdomTree Europe Hedged Equity Fund
48.23
+0.23%
EFV iShares MSCI EAFE Value ETF
61.73
+0.23%
FEZ SPDR EURO STOXX 50 ETF
57.54
+0.23%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.77
+0.22%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.02
+0.22%
IPKW Invesco International BuyBack Achievers ETF
46.07
+0.22%
FCOM Fidelity MSCI Communication Services Index ETF
57.36
+0.19%
IQLT iShares MSCI Intl Quality Factor ETF
41.95
+0.19%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.71
+0.19%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.74
+0.18%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.51
+0.17%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.88
+0.16%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.74
+0.16%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.55
+0.16%
FLN First Trust Latin America AlphaDEX Fund
18.99
+0.16%
VAMO Cambria Value and Momentum ETF
29.34
+0.16%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.55
+0.15%
INTF iShares International Equity Factor ETF
32.68
+0.15%
IXP iShares Global Comm Services ETF
101.02
+0.15%
FLEU Franklin FTSE Eurozone ETF
29.34
+0.15%
VOX Vanguard Communication Services Index Fund ETF Shares
151.47
+0.15%
IGRO iShares International Dividend Growth ETF
75.86
+0.13%
IDEV iShares Core MSCI International Developed Markets ETF
72.71
+0.12%
TAXF American Century Diversified Municipal Bond ETF
48.71
+0.12%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.54
+0.12%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.67
+0.12%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.30
+0.11%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.22
+0.09%
AADR AdvisorShares Dorsey Wright ADR ETF
76.06
+0.09%
IDMO Invesco S&P International Developed Momentum ETF
47.73
+0.08%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
254.11
+0.08%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.14
+0.08%
FNDF Schwab Fundamental International Equity ETF
37.70
+0.08%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.46
+0.08%
GAA Cambria Global Asset Allocation ETF
29.08
+0.08%
SCHP Schwab U.S. TIPS ETF
26.47
+0.08%
IMTM iShares MSCI Intl Momentum Factor ETF
43.13
+0.07%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.72
+0.07%
GII SPDR S&P Global Infrastructure ETF
64.91
+0.06%
NULG Nuveen ESG Large-Cap Growth ETF
83.35
+0.06%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.15
+0.06%
CWS AdvisorShares Focused Equity ETF
66.23
+0.06%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.46
+0.05%
HYS PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund
92.77
+0.05%
XLI The Industrial Select Sector SPDR Fund
134.65
+0.05%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.99
+0.05%
ABFL Abacus FCF Leaders ETF
66.35
+0.05%
PTNQ Pacer Trendpilot 100 ETF
67.26
+0.04%