NasdaqGM - Nasdaq Real Time Price USD
REX AI Equity Premium Income ETF (AIPI)
38.81
+0.54
+(1.41%)
At close: April 11 at 4:00:01 PM EDT
38.51
-0.30
(-0.77%)
After hours: April 11 at 7:51:34 PM EDT
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 |
---|---|---|---|---|---|---|
Apr 11, 2025 | 38.32 | 38.82 | 37.93 | 38.81 | 38.81 | 62,800 |
Apr 10, 2025 | 38.84 | 38.87 | 37.20 | 38.27 | 38.27 | 133,500 |
Apr 9, 2025 | 35.62 | 39.58 | 35.62 | 39.34 | 39.34 | 110,800 |
Apr 8, 2025 | 37.60 | 38.20 | 35.15 | 35.69 | 35.69 | 152,900 |
Apr 7, 2025 | 33.92 | 37.46 | 33.68 | 36.15 | 36.15 | 206,800 |
Apr 4, 2025 | 37.01 | 37.38 | 35.29 | 35.71 | 35.71 | 294,000 |
Apr 3, 2025 | 38.90 | 39.40 | 38.36 | 38.40 | 38.40 | 198,300 |
Apr 2, 2025 | 39.87 | 41.20 | 39.87 | 40.88 | 40.88 | 83,100 |
Apr 1, 2025 | 40.11 | 40.59 | 39.75 | 40.55 | 40.55 | 75,000 |
Mar 31, 2025 | 39.50 | 40.25 | 38.94 | 40.23 | 40.23 | 147,800 |
Mar 28, 2025 | 41.23 | 41.33 | 40.20 | 40.42 | 40.42 | 175,200 |
Mar 27, 2025 | 41.63 | 41.78 | 41.20 | 41.31 | 41.31 | 133,800 |
Mar 26, 2025 | 1.28 Dividend | |||||
Mar 26, 2025 | 42.85 | 42.90 | 41.66 | 41.89 | 41.89 | 127,100 |
Mar 25, 2025 | 44.13 | 44.27 | 44.05 | 44.20 | 42.92 | 141,500 |
Mar 24, 2025 | 44.01 | 44.13 | 43.62 | 44.08 | 42.80 | 125,100 |
Mar 21, 2025 | 42.59 | 43.24 | 42.36 | 43.20 | 41.95 | 73,500 |
Mar 20, 2025 | 42.81 | 43.40 | 42.76 | 43.01 | 41.76 | 86,100 |
Mar 19, 2025 | 42.77 | 43.47 | 42.49 | 43.07 | 41.82 | 85,500 |
Mar 18, 2025 | 43.11 | 43.12 | 42.34 | 42.66 | 41.42 | 75,400 |
Mar 17, 2025 | 43.15 | 43.70 | 42.98 | 43.39 | 42.13 | 113,900 |
Mar 14, 2025 | 42.16 | 42.99 | 42.10 | 42.99 | 41.75 | 81,000 |
Mar 13, 2025 | 42.26 | 42.27 | 41.20 | 41.48 | 40.28 | 65,100 |
Mar 12, 2025 | 42.33 | 42.60 | 41.77 | 42.20 | 40.98 | 117,000 |
Mar 11, 2025 | 40.71 | 41.84 | 40.54 | 41.17 | 39.98 | 131,900 |
Mar 10, 2025 | 41.85 | 41.85 | 40.21 | 40.68 | 39.50 | 284,100 |
Mar 7, 2025 | 42.02 | 42.68 | 41.26 | 42.67 | 41.43 | 124,800 |
Mar 6, 2025 | 42.58 | 43.33 | 41.91 | 42.09 | 40.87 | 181,300 |
Mar 5, 2025 | 43.22 | 43.64 | 42.45 | 43.55 | 42.29 | 119,200 |
Mar 4, 2025 | 42.33 | 43.88 | 41.81 | 43.09 | 41.84 | 253,100 |
Mar 3, 2025 | 44.72 | 44.74 | 42.59 | 42.83 | 41.59 | 305,800 |
Feb 28, 2025 | 43.36 | 44.21 | 43.00 | 44.20 | 42.92 | 242,800 |
Feb 27, 2025 | 45.67 | 45.76 | 43.64 | 43.70 | 42.43 | 285,800 |
Feb 26, 2025 | 1.36 Dividend | |||||
Feb 26, 2025 | 45.16 | 45.77 | 44.92 | 45.24 | 43.93 | 224,500 |
Feb 25, 2025 | 46.60 | 46.60 | 45.27 | 45.82 | 43.18 | 301,100 |
Feb 24, 2025 | 47.92 | 47.95 | 46.53 | 46.76 | 44.06 | 462,300 |
Feb 21, 2025 | 49.56 | 49.56 | 47.91 | 47.98 | 45.21 | 363,500 |
Feb 20, 2025 | 49.55 | 49.59 | 48.54 | 49.44 | 46.59 | 457,800 |
Feb 19, 2025 | 50.56 | 50.56 | 49.74 | 49.96 | 47.08 | 248,800 |
Feb 18, 2025 | 50.64 | 50.67 | 50.40 | 50.67 | 47.75 | 220,300 |
Feb 14, 2025 | 50.43 | 50.48 | 50.27 | 50.47 | 47.56 | 125,100 |
Feb 13, 2025 | 50.02 | 50.42 | 49.86 | 50.42 | 47.51 | 118,400 |
Feb 12, 2025 | 49.80 | 50.03 | 49.66 | 49.98 | 47.10 | 111,200 |
Feb 11, 2025 | 49.97 | 50.16 | 49.92 | 50.05 | 47.16 | 125,600 |
Feb 10, 2025 | 49.79 | 50.15 | 49.76 | 50.08 | 47.19 | 258,600 |
Feb 7, 2025 | 49.85 | 49.98 | 49.40 | 49.50 | 46.65 | 156,900 |
Feb 6, 2025 | 49.52 | 49.73 | 49.46 | 49.63 | 46.77 | 145,300 |
Feb 5, 2025 | 48.98 | 49.45 | 48.90 | 49.45 | 46.60 | 161,400 |
Feb 4, 2025 | 48.65 | 49.00 | 48.58 | 49.00 | 46.17 | 184,400 |
Feb 3, 2025 | 47.90 | 48.60 | 47.82 | 48.32 | 45.53 | 220,500 |
Jan 31, 2025 | 48.84 | 49.29 | 48.60 | 48.64 | 45.83 | 199,800 |
Jan 30, 2025 | 48.50 | 48.70 | 48.14 | 48.65 | 45.84 | 153,100 |
Jan 29, 2025 | 1.45 Dividend | |||||
Jan 29, 2025 | 48.62 | 48.62 | 47.96 | 48.22 | 45.44 | 255,100 |
Jan 28, 2025 | 49.23 | 50.05 | 48.99 | 50.03 | 45.78 | 218,300 |
Jan 27, 2025 | 49.77 | 49.91 | 48.69 | 49.12 | 44.95 | 403,700 |
Jan 24, 2025 | 51.30 | 51.34 | 50.91 | 51.08 | 46.74 | 201,600 |
Jan 23, 2025 | 50.99 | 51.19 | 50.88 | 51.17 | 46.82 | 217,800 |
Jan 22, 2025 | 50.88 | 51.20 | 50.80 | 51.09 | 46.75 | 299,900 |
Jan 21, 2025 | 50.40 | 50.67 | 50.19 | 50.57 | 46.27 | 253,900 |
Jan 17, 2025 | 50.40 | 50.40 | 49.91 | 50.11 | 45.85 | 105,200 |
Jan 16, 2025 | 50.01 | 50.01 | 49.56 | 49.62 | 45.40 | 80,500 |
Jan 15, 2025 | 49.34 | 49.73 | 49.20 | 49.64 | 45.42 | 82,100 |
Jan 14, 2025 | 48.90 | 49.19 | 48.41 | 48.80 | 44.65 | 89,900 |
Jan 13, 2025 | 48.08 | 48.53 | 48.01 | 48.53 | 44.41 | 152,600 |
Jan 10, 2025 | 49.18 | 49.23 | 48.55 | 48.99 | 44.83 | 193,000 |
Jan 8, 2025 | 49.54 | 49.73 | 49.10 | 49.60 | 45.39 | 268,300 |
Jan 7, 2025 | 50.57 | 50.57 | 49.60 | 49.73 | 45.51 | 134,400 |
Jan 6, 2025 | 50.60 | 50.91 | 50.29 | 50.51 | 46.22 | 201,800 |
Jan 3, 2025 | 49.46 | 50.26 | 49.45 | 50.26 | 45.99 | 258,400 |
Jan 2, 2025 | 49.42 | 49.70 | 48.70 | 49.23 | 45.05 | 158,400 |
Dec 31, 2024 | 49.60 | 49.60 | 48.77 | 49.00 | 44.84 | 256,400 |
Dec 30, 2024 | 49.28 | 49.72 | 48.92 | 49.38 | 45.19 | 165,500 |
Dec 27, 2024 | 50.15 | 50.18 | 49.37 | 49.88 | 45.64 | 215,100 |
Dec 26, 2024 | 50.28 | 50.50 | 50.10 | 50.40 | 46.12 | 182,200 |
Dec 24, 2024 | 1.49 Dividend | |||||
Dec 24, 2024 | 50.00 | 50.48 | 49.89 | 50.47 | 46.18 | 117,900 |
Dec 23, 2024 | 51.01 | 51.30 | 50.56 | 51.30 | 45.58 | 245,500 |
Dec 20, 2024 | 49.62 | 51.20 | 49.45 | 50.93 | 45.25 | 224,100 |
Dec 19, 2024 | 50.64 | 50.78 | 50.02 | 50.02 | 44.45 | 198,800 |
Dec 18, 2024 | 51.82 | 52.00 | 50.01 | 50.20 | 44.60 | 214,900 |
Dec 17, 2024 | 51.70 | 51.85 | 51.40 | 51.79 | 46.02 | 305,600 |
Dec 16, 2024 | 51.83 | 52.12 | 51.52 | 52.05 | 46.25 | 295,000 |
Dec 13, 2024 | 52.08 | 52.09 | 51.59 | 51.84 | 46.06 | 95,600 |
Dec 12, 2024 | 51.65 | 51.91 | 51.58 | 51.80 | 46.03 | 84,300 |
Dec 11, 2024 | 51.44 | 51.95 | 51.17 | 51.85 | 46.07 | 104,300 |
Dec 10, 2024 | 51.58 | 51.74 | 51.02 | 51.17 | 45.47 | 126,400 |
Dec 9, 2024 | 52.50 | 52.50 | 51.44 | 51.58 | 45.83 | 145,700 |
Dec 6, 2024 | 51.96 | 52.09 | 51.87 | 52.01 | 46.21 | 101,900 |
Dec 5, 2024 | 51.96 | 51.98 | 51.69 | 51.77 | 46.00 | 109,700 |
Dec 4, 2024 | 51.86 | 51.99 | 51.63 | 51.98 | 46.19 | 174,300 |
Dec 3, 2024 | 51.20 | 51.40 | 51.04 | 51.37 | 45.64 | 122,600 |
Dec 2, 2024 | 50.94 | 51.32 | 50.78 | 51.10 | 45.40 | 134,900 |
Nov 29, 2024 | 50.51 | 50.78 | 50.36 | 50.67 | 45.02 | 96,400 |
Nov 27, 2024 | 51.17 | 51.17 | 49.78 | 50.36 | 44.75 | 224,200 |
Nov 26, 2024 | 1.51 Dividend | |||||
Nov 26, 2024 | 50.78 | 50.81 | 50.52 | 50.75 | 45.09 | 178,400 |
Nov 25, 2024 | 52.55 | 52.55 | 51.79 | 52.10 | 44.95 | 174,600 |
Nov 22, 2024 | 51.80 | 51.95 | 51.51 | 51.95 | 44.82 | 141,200 |
Nov 21, 2024 | 51.41 | 51.69 | 50.90 | 51.49 | 44.43 | 108,200 |
Nov 20, 2024 | 51.24 | 51.25 | 50.52 | 51.08 | 44.07 | 79,400 |
Nov 19, 2024 | 50.62 | 51.23 | 50.26 | 51.23 | 44.20 | 84,300 |
Nov 18, 2024 | 50.35 | 50.57 | 50.00 | 50.38 | 43.47 | 116,600 |
Nov 15, 2024 | 50.69 | 50.71 | 50.01 | 50.34 | 43.43 | 109,000 |
Nov 14, 2024 | 51.23 | 51.26 | 50.90 | 50.95 | 43.96 | 73,000 |
Nov 13, 2024 | 51.35 | 51.58 | 51.21 | 51.24 | 44.21 | 117,500 |
Nov 12, 2024 | 51.41 | 51.49 | 51.06 | 51.34 | 44.30 | 89,300 |
Nov 11, 2024 | 51.71 | 51.76 | 51.30 | 51.51 | 44.44 | 114,900 |
Nov 8, 2024 | 51.76 | 51.82 | 51.50 | 51.74 | 44.64 | 72,900 |
Nov 7, 2024 | 51.13 | 51.92 | 51.13 | 51.83 | 44.72 | 77,300 |
Nov 6, 2024 | 50.73 | 51.09 | 50.66 | 51.09 | 44.08 | 105,600 |
Nov 5, 2024 | 49.51 | 50.22 | 49.51 | 50.22 | 43.33 | 58,800 |
Nov 4, 2024 | 49.03 | 49.46 | 48.66 | 49.06 | 42.33 | 85,200 |
Nov 1, 2024 | 49.14 | 49.36 | 48.76 | 49.09 | 42.35 | 64,900 |
Oct 31, 2024 | 49.39 | 49.39 | 48.55 | 48.64 | 41.97 | 148,600 |
Oct 30, 2024 | 50.52 | 50.52 | 49.86 | 49.87 | 43.03 | 118,700 |
Oct 29, 2024 | 50.17 | 50.78 | 50.00 | 50.71 | 43.75 | 112,300 |
Oct 28, 2024 | 50.08 | 50.17 | 49.91 | 50.02 | 43.16 | 89,200 |
Oct 25, 2024 | 49.79 | 50.27 | 49.68 | 49.86 | 43.02 | 101,800 |
Oct 24, 2024 | 1.47 Dividend | |||||
Oct 24, 2024 | 50.35 | 50.36 | 49.19 | 49.58 | 42.78 | 145,500 |
Oct 23, 2024 | 51.39 | 51.39 | 50.48 | 50.77 | 42.54 | 88,100 |
Oct 22, 2024 | 51.61 | 51.61 | 51.29 | 51.51 | 43.16 | 123,100 |
Oct 21, 2024 | 51.41 | 51.73 | 51.29 | 51.60 | 43.23 | 103,200 |
Oct 18, 2024 | 51.46 | 51.53 | 51.34 | 51.46 | 43.11 | 81,200 |
Oct 17, 2024 | 51.62 | 51.65 | 51.25 | 51.33 | 43.00 | 75,300 |
Oct 16, 2024 | 51.15 | 51.22 | 50.71 | 51.19 | 42.89 | 75,300 |
Oct 15, 2024 | 51.44 | 51.47 | 50.91 | 51.07 | 42.79 | 69,200 |
Oct 14, 2024 | 51.35 | 51.51 | 51.30 | 51.43 | 43.09 | 82,400 |
Oct 11, 2024 | 51.03 | 51.26 | 50.96 | 51.26 | 42.95 | 83,400 |
Oct 10, 2024 | 50.76 | 51.08 | 50.76 | 51.02 | 42.75 | 73,300 |
Oct 9, 2024 | 50.55 | 50.88 | 50.50 | 50.88 | 42.63 | 82,900 |
Oct 8, 2024 | 50.08 | 50.55 | 50.03 | 50.55 | 42.35 | 61,000 |
Oct 7, 2024 | 50.12 | 50.22 | 49.83 | 49.93 | 41.83 | 84,400 |
Oct 4, 2024 | 49.70 | 50.11 | 49.67 | 50.11 | 41.98 | 61,200 |
Oct 3, 2024 | 49.17 | 49.70 | 49.17 | 49.58 | 41.54 | 48,400 |
Oct 2, 2024 | 48.86 | 49.38 | 48.53 | 49.28 | 41.29 | 28,200 |
Oct 1, 2024 | 49.60 | 49.60 | 48.70 | 48.92 | 40.99 | 50,800 |
Sep 30, 2024 | 49.41 | 49.60 | 49.31 | 49.60 | 41.56 | 109,600 |
Sep 27, 2024 | 49.72 | 49.80 | 49.41 | 49.61 | 41.56 | 97,600 |
Sep 26, 2024 | 1.48 Dividend | |||||
Sep 26, 2024 | 50.12 | 50.13 | 49.37 | 49.76 | 41.69 | 107,300 |
Sep 25, 2024 | 50.90 | 51.12 | 50.88 | 51.05 | 41.53 | 107,000 |
Sep 24, 2024 | 51.56 | 51.56 | 49.67 | 50.88 | 41.39 | 241,200 |
Sep 23, 2024 | 50.53 | 50.77 | 50.47 | 50.74 | 41.28 | 84,300 |
Sep 20, 2024 | 50.13 | 50.50 | 49.99 | 50.41 | 41.01 | 38,000 |
Sep 19, 2024 | 50.01 | 50.37 | 50.01 | 50.19 | 40.83 | 33,700 |
Sep 18, 2024 | 49.37 | 49.88 | 49.15 | 49.25 | 40.07 | 17,700 |
Sep 17, 2024 | 49.52 | 49.52 | 49.31 | 49.38 | 40.17 | 28,100 |
Sep 16, 2024 | 49.26 | 49.42 | 49.15 | 49.38 | 40.17 | 29,400 |
Sep 13, 2024 | 49.12 | 49.38 | 49.10 | 49.29 | 40.10 | 21,700 |
Sep 12, 2024 | 48.89 | 49.17 | 48.72 | 49.09 | 39.94 | 41,600 |
Sep 11, 2024 | 48.11 | 48.86 | 47.54 | 48.86 | 39.75 | 29,000 |
Sep 10, 2024 | 47.87 | 47.98 | 47.37 | 47.98 | 39.03 | 11,100 |
Sep 9, 2024 | 47.09 | 47.66 | 47.09 | 47.59 | 38.72 | 21,600 |
Sep 6, 2024 | 47.29 | 47.29 | 46.31 | 46.55 | 37.87 | 19,900 |
Sep 5, 2024 | 47.41 | 47.93 | 47.31 | 47.56 | 38.69 | 14,500 |
Sep 4, 2024 | 47.51 | 47.99 | 47.17 | 47.60 | 38.72 | 33,500 |
Sep 3, 2024 | 49.01 | 49.60 | 47.65 | 47.87 | 38.94 | 54,200 |
Aug 30, 2024 | 49.20 | 49.39 | 48.96 | 49.33 | 40.13 | 23,100 |
Aug 29, 2024 | 48.39 | 49.43 | 48.39 | 48.86 | 39.75 | 37,400 |
Aug 28, 2024 | 48.98 | 48.99 | 47.83 | 48.29 | 39.29 | 52,500 |
Aug 27, 2024 | 1.46 Dividend | |||||
Aug 27, 2024 | 48.99 | 49.17 | 48.43 | 49.09 | 39.94 | 41,600 |
Aug 26, 2024 | 50.84 | 50.90 | 50.18 | 50.27 | 39.71 | 50,900 |
Aug 23, 2024 | 50.65 | 50.99 | 50.57 | 50.83 | 40.15 | 27,800 |
Aug 22, 2024 | 51.09 | 51.19 | 50.32 | 50.40 | 39.81 | 47,300 |
Aug 21, 2024 | 50.80 | 50.92 | 50.70 | 50.91 | 40.22 | 10,700 |
Aug 20, 2024 | 50.83 | 50.97 | 50.54 | 50.72 | 40.07 | 21,400 |
Aug 19, 2024 | 50.44 | 50.80 | 50.30 | 50.72 | 40.07 | 24,700 |
Aug 16, 2024 | 50.21 | 50.41 | 50.08 | 50.33 | 39.76 | 19,800 |
Aug 15, 2024 | 49.85 | 50.28 | 49.62 | 50.18 | 39.64 | 27,500 |
Aug 14, 2024 | 49.37 | 49.41 | 49.01 | 49.34 | 38.98 | 19,400 |
Aug 13, 2024 | 48.48 | 49.06 | 48.48 | 48.99 | 38.70 | 52,100 |
Aug 12, 2024 | 48.60 | 48.62 | 48.11 | 48.34 | 38.19 | 21,500 |
Aug 9, 2024 | 48.01 | 48.30 | 47.87 | 48.27 | 38.13 | 13,500 |
Aug 8, 2024 | 46.77 | 47.98 | 46.77 | 47.90 | 37.84 | 15,100 |
Aug 7, 2024 | 47.46 | 48.00 | 46.25 | 46.28 | 36.56 | 18,500 |
Aug 6, 2024 | 46.95 | 47.66 | 46.23 | 47.06 | 37.18 | 23,000 |
Aug 5, 2024 | 43.91 | 46.49 | 43.52 | 45.72 | 36.11 | 45,300 |
Aug 2, 2024 | 47.08 | 47.09 | 46.05 | 46.99 | 37.12 | 41,900 |
Aug 1, 2024 | 49.85 | 50.21 | 48.24 | 48.64 | 38.42 | 42,500 |
Jul 31, 2024 | 49.70 | 50.22 | 49.28 | 50.11 | 39.58 | 21,200 |
Jul 30, 2024 | 49.72 | 49.88 | 48.20 | 48.64 | 38.42 | 38,900 |
Jul 29, 2024 | 50.29 | 50.58 | 49.61 | 49.85 | 39.38 | 41,000 |
Jul 26, 2024 | 1.48 Dividend | |||||
Jul 26, 2024 | 50.30 | 50.39 | 49.83 | 50.09 | 39.57 | 152,800 |
Jul 25, 2024 | 51.43 | 52.04 | 50.51 | 51.15 | 39.23 | 57,400 |
Jul 24, 2024 | 53.03 | 53.03 | 51.51 | 51.51 | 39.52 | 28,200 |
Jul 23, 2024 | 53.20 | 53.80 | 53.20 | 53.50 | 41.04 | 13,600 |
Jul 22, 2024 | 53.32 | 53.40 | 52.92 | 53.22 | 40.83 | 28,300 |
Jul 19, 2024 | 53.15 | 53.45 | 53.01 | 53.03 | 40.68 | 18,200 |
Jul 18, 2024 | 54.29 | 54.29 | 53.07 | 53.53 | 41.06 | 23,500 |
Jul 17, 2024 | 54.98 | 54.98 | 53.78 | 53.91 | 41.36 | 88,500 |
Jul 16, 2024 | 55.82 | 55.89 | 55.50 | 55.74 | 42.76 | 18,300 |
Jul 15, 2024 | 55.92 | 56.15 | 55.71 | 55.82 | 42.82 | 17,800 |
Jul 12, 2024 | 55.25 | 55.97 | 55.25 | 55.75 | 42.76 | 19,100 |
Jul 11, 2024 | 56.06 | 56.07 | 55.20 | 55.35 | 42.46 | 25,700 |
Jul 10, 2024 | 55.83 | 56.01 | 55.60 | 55.95 | 42.92 | 16,100 |
Jul 9, 2024 | 55.94 | 56.04 | 55.63 | 55.74 | 42.76 | 17,300 |
Jul 8, 2024 | 55.67 | 55.84 | 55.66 | 55.84 | 42.83 | 54,200 |
Jul 5, 2024 | 55.38 | 55.69 | 55.38 | 55.55 | 42.61 | 43,100 |
Jul 3, 2024 | 54.97 | 55.29 | 54.83 | 55.29 | 42.41 | 8,600 |
Jul 2, 2024 | 54.45 | 54.97 | 54.35 | 54.97 | 42.17 | 25,900 |
Jul 1, 2024 | 54.48 | 54.71 | 53.85 | 54.71 | 41.97 | 14,100 |
Jun 28, 2024 | 54.59 | 54.86 | 54.40 | 54.43 | 41.75 | 27,500 |
Jun 27, 2024 | 53.94 | 54.53 | 53.94 | 54.40 | 41.73 | 15,700 |
Jun 26, 2024 | 54.04 | 54.15 | 53.82 | 53.98 | 41.41 | 19,800 |
Jun 25, 2024 | 53.31 | 53.94 | 53.25 | 53.92 | 41.36 | 15,200 |
Jun 24, 2024 | 53.64 | 53.83 | 53.14 | 53.25 | 40.85 | 22,200 |
Jun 21, 2024 | 53.88 | 54.01 | 53.57 | 53.89 | 41.34 | 16,400 |
Jun 20, 2024 | 55.87 | 55.87 | 53.87 | 54.05 | 41.46 | 36,100 |
Jun 18, 2024 | 54.29 | 54.54 | 54.20 | 54.53 | 41.83 | 28,800 |
Jun 17, 2024 | 53.75 | 54.35 | 53.57 | 54.19 | 41.57 | 17,700 |
Jun 14, 2024 | 53.73 | 53.81 | 53.54 | 53.76 | 41.24 | 9,000 |
Jun 13, 2024 | 53.79 | 53.88 | 53.38 | 53.67 | 41.17 | 14,000 |
Jun 12, 2024 | 53.59 | 53.73 | 53.49 | 53.63 | 41.14 | 40,800 |
Jun 11, 2024 | 52.76 | 53.04 | 52.60 | 53.03 | 40.68 | 13,600 |
Jun 10, 2024 | 52.25 | 52.83 | 52.05 | 52.83 | 40.53 | 13,600 |
Jun 7, 2024 | 52.25 | 52.59 | 52.17 | 52.35 | 40.16 | 14,500 |
Jun 6, 2024 | 52.41 | 52.49 | 52.15 | 52.15 | 40.01 | 16,300 |
Jun 5, 2024 | 51.45 | 52.38 | 51.45 | 52.38 | 40.18 | 15,400 |
Jun 4, 2024 | 50.48 | 50.68 | 50.38 | 50.67 | 38.87 | 5,800 |
Related Tickers
FLTW Franklin FTSE Taiwan ETF
41.51
+6.30%
COPX Global X Copper Miners ETF
35.52
+6.28%
RING iShares MSCI Global Gold Miners ETF
41.79
+5.99%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.80
+5.72%
EWT iShares MSCI Taiwan ETF
45.62
+5.31%
GDXJ VanEck Junior Gold Miners ETF
61.22
+5.13%
AIA iShares Asia 50 ETF
67.31
+4.58%
GOEX Global X Gold Explorers ETF
40.38
+4.55%
BLOK Amplify Transformational Data Sharing ETF
36.25
+4.38%
AADR AdvisorShares Dorsey Wright ADR ETF
68.70
+4.19%
BLCN Siren Nasdaq NexGen Economy ETF
18.54
+4.10%
XME SPDR S&P Metals and Mining ETF
53.80
+3.92%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.51
+3.86%
EZA iShares MSCI South Africa ETF
45.62
+3.82%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.19
+3.80%
NANR SPDR S&P North American Natural Resources ETF
51.12
+3.68%
HTUS Hull Tactical US ETF
34.90
+3.58%
QLD ProShares Ultra QQQ
81.41
+3.54%
HAP VanEck Natural Resources ETF
46.74
+3.50%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
27.87
+3.41%
PXH Invesco RAFI Emerging Markets ETF
20.44
+3.28%
PXE Invesco Dynamic Energy Exploration & Production ETF
23.99
+3.23%
ECH iShares MSCI Chile ETF
28.39
+3.20%
EWJV iShares MSCI Japan Value ETF
31.78
+3.18%
EPU iShares MSCI Peru ETF
42.09
+3.13%
IYM iShares U.S. Basic Materials ETF
126.24
+3.02%
UEVM VictoryShares Emerging Markets Value Momentum ETF
45.11
+3.01%
FNDE Schwab Fundamental Emerging Markets Equity ETF
28.89
+2.99%
XLB The Materials Select Sector SPDR Fund
80.50
+2.97%
IDX VanEck Indonesia Index ETF
12.19
+2.96%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
78.53
+2.95%
GXG Global X MSCI Colombia ETF
25.62
+2.93%
IVLU iShares Edge MSCI Intl Value Factor ETF
28.78
+2.93%
EWC iShares MSCI Canada ETF
39.87
+2.92%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
54.27
+2.92%
SLX VanEck Steel ETF
56.80
+2.89%
FYLD Cambria Foreign Shareholder Yield ETF
25.11
+2.87%
FILL iShares MSCI Global Energy Producers ETF
21.35
+2.86%
FLEU Franklin FTSE Eurozone ETF
26.82
+2.81%
IXN iShares Global Tech ETF
73.06
+2.80%
VAW Vanguard Materials Index Fund ETF Shares
177.51
+2.80%
FNDF Schwab Fundamental International Equity ETF
34.80
+2.78%
EYLD Cambria Emerging Shareholder Yield ETF
30.01
+2.77%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
70.12
+2.77%
FMAT Fidelity MSCI Materials Index ETF
45.47
+2.76%
FTXN First Trust Nasdaq Oil & Gas ETF
25.06
+2.75%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
49.41
+2.74%
EFV iShares MSCI EAFE Value ETF
56.60
+2.74%
IDOG ALPS International Sector Dividend Dogs ETF
30.40
+2.74%
EWL iShares MSCI Switzerland ETF
51.05
+2.72%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
32.80
+2.69%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
49.99
+2.69%
IGRO iShares International Dividend Growth ETF
70.66
+2.69%
SPEM SPDR Portfolio Emerging Markets ETF
37.44
+2.69%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
70.91
+2.68%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.20
+2.67%
VDE Vanguard Energy Index Fund ETF Shares
109.54
+2.65%
EDIV SPDR S&P Emerging Markets Dividend ETF
34.86
+2.65%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
31.13
+2.65%
EMGF iShares Emerging Markets Equity Factor ETF
44.69
+2.64%
IXC iShares Global Energy ETF
35.99
+2.62%
FENY Fidelity MSCI Energy Index ETF
21.59
+2.61%
SMH VanEck Semiconductor ETF
201.31
+2.60%
IDHQ Invesco S&P International Developed Quality ETF
29.36
+2.59%
IMTM iShares MSCI Intl Momentum Factor ETF
38.98
+2.58%
TOK iShares MSCI Kokusai ETF
109.39
+2.57%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.08
+2.55%
IEFA iShares Core MSCI EAFE ETF
73.37
+2.54%
IDMO Invesco S&P International Developed Momentum ETF
43.23
+2.54%
FDEM Fidelity Emerging Markets Multifactor ETF
24.29
+2.53%
IPKW Invesco International BuyBack Achievers ETF
41.83
+2.52%
IDEV iShares Core MSCI International Developed Markets ETF
66.79
+2.50%
IQLT iShares MSCI Intl Quality Factor ETF
38.93
+2.50%
DEM WisdomTree Emerging Markets High Dividend Fund
40.26
+2.49%
XLE The Energy Select Sector SPDR Fund
78.89
+2.48%
IPAC iShares Core MSCI Pacific ETF
59.97
+2.48%
MLPX Global X MLP & Energy Infrastructure ETF
58.01
+2.45%
RSPG Invesco S&P 500 Equal Weight Energy ETF
68.50
+2.45%
QINT American Century Quality Diversified International ETF
50.37
+2.44%
INTF iShares International Equity Factor ETF
29.90
+2.43%
IOO iShares Global 100 ETF
92.40
+2.42%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
111.35
+2.40%
EMQQ EMQQ The Emerging Markets Internet ETF
35.28
+2.38%
ONEQ Fidelity Nasdaq Composite Index ETF
65.97
+2.36%
EZU iShares MSCI Eurozone ETF
52.16
+2.35%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.17
+2.35%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.33
+2.32%
ENFR Alerian Energy Infrastructure ETF
29.57
+2.32%
VRAI Virtus Real Asset Income ETF
20.89
+2.31%
CGW Invesco S&P Global Water Index ETF
54.75
+2.28%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.97
+2.25%
EMMF WisdomTree Emerging Markets Multifactor Fund
25.60
+2.24%
MOAT VanEck Morningstar Wide Moat ETF
81.69
+2.23%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
131.63
+2.22%
GRPM Invesco S&P MidCap 400 GARP ETF
96.93
+2.21%
ATMP Barclays ETN+ Select MLP ETN
27.48
+2.19%
FTXL First Trust Nasdaq Semiconductor ETF
69.20
+2.19%
ESPO VanEck Video Gaming and eSports ETF
86.78
+2.17%
SOXX iShares Semiconductor ETF
172.26
+2.16%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
46.38
+2.16%