NYSEArca - Delayed Quote USD
Alger AI Enablers & Adopters ETF (ALAI)
29.00
-0.14
(-0.49%)
At close: June 13 at 3:59:42 PM EDT
29.00
+0.00
+(0.02%)
After hours: June 13 at 4:09:40 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 |
---|---|---|---|---|---|---|
Jun 13, 2025 | 28.96 | 29.12 | 28.72 | 29.00 | 29.00 | 34,400 |
Jun 12, 2025 | 28.95 | 29.57 | 28.95 | 29.14 | 29.14 | 63,900 |
Jun 11, 2025 | 29.24 | 29.39 | 28.98 | 29.39 | 29.39 | 35,100 |
Jun 10, 2025 | 29.07 | 29.07 | 28.60 | 28.97 | 28.97 | 15,000 |
Jun 9, 2025 | 28.93 | 29.19 | 28.93 | 29.03 | 29.03 | 8,100 |
Jun 6, 2025 | 28.93 | 29.06 | 28.88 | 29.02 | 29.02 | 19,100 |
Jun 5, 2025 | 28.84 | 29.35 | 28.53 | 28.67 | 28.67 | 199,300 |
Jun 4, 2025 | 28.61 | 28.77 | 28.58 | 28.69 | 28.69 | 4,900 |
Jun 3, 2025 | 28.30 | 28.61 | 28.30 | 28.45 | 28.45 | 15,700 |
Jun 2, 2025 | 27.71 | 28.16 | 27.71 | 28.12 | 28.12 | 10,900 |
May 30, 2025 | 27.56 | 27.78 | 27.50 | 27.78 | 27.78 | 2,300 |
May 29, 2025 | 28.42 | 28.42 | 27.81 | 27.96 | 27.96 | 14,700 |
May 28, 2025 | 28.01 | 28.01 | 27.76 | 27.84 | 27.84 | 5,900 |
May 27, 2025 | 27.39 | 27.92 | 27.39 | 27.87 | 27.87 | 32,700 |
May 23, 2025 | 26.87 | 27.28 | 26.87 | 27.13 | 27.13 | 6,300 |
May 22, 2025 | 27.31 | 27.46 | 27.24 | 27.24 | 27.24 | 5,400 |
May 21, 2025 | 27.33 | 27.59 | 26.94 | 27.10 | 27.10 | 4,100 |
May 20, 2025 | 27.46 | 27.51 | 27.34 | 27.45 | 27.45 | 25,500 |
May 19, 2025 | 27.04 | 27.55 | 27.04 | 27.52 | 27.52 | 4,500 |
May 16, 2025 | 27.35 | 27.50 | 27.35 | 27.46 | 27.46 | 6,900 |
May 15, 2025 | 27.22 | 27.52 | 27.22 | 27.35 | 27.35 | 3,000 |
May 14, 2025 | 27.30 | 27.56 | 27.30 | 27.56 | 27.56 | 7,800 |
May 13, 2025 | 26.74 | 27.43 | 26.65 | 27.29 | 27.29 | 11,300 |
May 12, 2025 | 26.27 | 26.53 | 26.23 | 26.49 | 26.49 | 11,500 |
May 9, 2025 | 25.24 | 25.25 | 25.13 | 25.19 | 25.19 | 5,100 |
May 8, 2025 | 25.23 | 25.55 | 25.23 | 25.33 | 25.33 | 13,300 |
May 7, 2025 | 24.71 | 24.90 | 24.62 | 24.90 | 24.90 | 1,800 |
May 6, 2025 | 24.71 | 24.75 | 24.62 | 24.72 | 24.72 | 1,600 |
May 5, 2025 | 24.88 | 24.88 | 24.73 | 24.74 | 24.74 | 1,900 |
May 2, 2025 | 24.71 | 25.01 | 24.71 | 24.91 | 24.91 | 34,000 |
May 1, 2025 | 24.41 | 24.55 | 24.30 | 24.30 | 24.30 | 29,400 |
Apr 30, 2025 | 23.31 | 23.73 | 23.24 | 23.73 | 23.73 | 34,900 |
Apr 29, 2025 | 23.62 | 23.83 | 23.60 | 23.83 | 23.83 | 2,000 |
Apr 28, 2025 | 23.77 | 23.77 | 23.36 | 23.69 | 23.69 | 2,900 |
Apr 25, 2025 | 23.33 | 23.80 | 23.33 | 23.73 | 23.73 | 7,300 |
Apr 24, 2025 | 22.58 | 23.29 | 22.58 | 23.26 | 23.26 | 4,800 |
Apr 23, 2025 | 22.74 | 22.95 | 22.43 | 22.48 | 22.48 | 7,400 |
Apr 22, 2025 | 21.66 | 21.80 | 21.59 | 21.73 | 21.73 | 2,700 |
Apr 21, 2025 | 21.18 | 21.18 | 20.89 | 21.16 | 21.16 | 500 |
Apr 17, 2025 | 22.10 | 22.10 | 21.68 | 21.86 | 21.86 | 1,500 |
Apr 16, 2025 | 22.05 | 22.17 | 21.57 | 21.90 | 21.90 | 4,200 |
Apr 15, 2025 | 22.73 | 22.73 | 22.57 | 22.65 | 22.65 | 1,800 |
Apr 14, 2025 | 22.79 | 22.79 | 22.34 | 22.51 | 22.51 | 4,900 |
Apr 11, 2025 | 22.34 | 22.59 | 22.12 | 22.55 | 22.55 | 8,500 |
Apr 10, 2025 | 22.54 | 22.77 | 21.54 | 22.21 | 22.21 | 4,000 |
Apr 9, 2025 | 20.94 | 23.45 | 20.57 | 23.44 | 23.44 | 36,100 |
Apr 8, 2025 | 21.93 | 21.97 | 20.53 | 20.53 | 20.53 | 5,400 |
Apr 7, 2025 | 20.03 | 21.37 | 20.03 | 20.75 | 20.75 | 13,900 |
Apr 4, 2025 | 21.16 | 21.16 | 20.45 | 20.52 | 20.52 | 54,600 |
Apr 3, 2025 | 22.32 | 22.32 | 21.75 | 21.87 | 21.87 | 31,600 |
Apr 2, 2025 | 22.91 | 23.76 | 22.91 | 23.63 | 23.63 | 38,200 |
Apr 1, 2025 | 22.81 | 23.27 | 22.81 | 23.27 | 23.27 | 6,400 |
Mar 31, 2025 | 22.29 | 22.90 | 22.27 | 22.90 | 22.90 | 4,800 |
Mar 28, 2025 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | 2,400 |
Mar 27, 2025 | 24.01 | 24.03 | 23.63 | 23.63 | 23.63 | 2,500 |
Mar 26, 2025 | 24.25 | 24.25 | 24.21 | 24.21 | 24.21 | 1,300 |
Mar 25, 2025 | 25.17 | 25.17 | 24.95 | 25.12 | 25.12 | 2,900 |
Mar 24, 2025 | 25.01 | 25.05 | 24.94 | 25.04 | 25.04 | 1,900 |
Mar 21, 2025 | 23.91 | 24.21 | 23.91 | 24.21 | 24.21 | 400 |
Mar 20, 2025 | 24.23 | 24.23 | 24.00 | 24.08 | 24.08 | 3,000 |
Mar 19, 2025 | 23.59 | 24.01 | 23.59 | 24.00 | 24.00 | 15,200 |
Mar 18, 2025 | 23.95 | 23.95 | 23.35 | 23.44 | 23.44 | 4,300 |
Mar 17, 2025 | 23.98 | 24.31 | 23.98 | 24.16 | 24.16 | 7,600 |
Mar 14, 2025 | 23.78 | 23.99 | 23.58 | 23.99 | 23.99 | 2,800 |
Mar 13, 2025 | 23.75 | 23.75 | 23.08 | 23.21 | 23.21 | 3,700 |
Mar 12, 2025 | 23.91 | 23.95 | 23.43 | 23.72 | 23.72 | 5,600 |
Mar 11, 2025 | 23.10 | 23.24 | 22.73 | 23.12 | 23.12 | 4,600 |
Mar 10, 2025 | 23.27 | 23.27 | 22.45 | 22.67 | 22.67 | 6,500 |
Mar 7, 2025 | 23.69 | 23.89 | 22.94 | 23.84 | 23.84 | 10,400 |
Mar 6, 2025 | 24.54 | 24.62 | 23.68 | 23.75 | 23.75 | 10,200 |
Mar 5, 2025 | 24.73 | 25.18 | 24.61 | 25.07 | 25.07 | 21,100 |
Mar 4, 2025 | 24.33 | 25.10 | 24.02 | 24.64 | 24.64 | 13,800 |
Mar 3, 2025 | 25.98 | 25.98 | 24.64 | 24.78 | 24.78 | 7,500 |
Feb 28, 2025 | 25.13 | 25.73 | 25.09 | 25.73 | 25.73 | 5,700 |
Feb 27, 2025 | 26.88 | 26.88 | 25.30 | 25.30 | 25.30 | 11,400 |
Feb 26, 2025 | 26.00 | 26.51 | 26.00 | 26.29 | 26.29 | 4,800 |
Feb 25, 2025 | 26.54 | 26.54 | 25.57 | 26.00 | 26.00 | 22,200 |
Feb 24, 2025 | 27.31 | 27.35 | 26.52 | 26.66 | 26.66 | 45,900 |
Feb 21, 2025 | 28.40 | 28.40 | 27.25 | 27.31 | 27.31 | 24,700 |
Feb 20, 2025 | 28.51 | 28.51 | 28.02 | 28.29 | 28.29 | 31,000 |
Feb 19, 2025 | 28.73 | 28.89 | 28.51 | 28.75 | 28.75 | 48,100 |
Feb 18, 2025 | 29.18 | 29.22 | 28.82 | 28.86 | 28.86 | 50,700 |
Feb 14, 2025 | 28.72 | 29.06 | 28.62 | 29.05 | 29.05 | 9,400 |
Feb 13, 2025 | 28.28 | 28.65 | 28.26 | 28.65 | 28.65 | 16,800 |
Feb 12, 2025 | 27.73 | 27.98 | 27.71 | 27.84 | 27.84 | 7,000 |
Feb 11, 2025 | 28.03 | 28.05 | 27.77 | 27.97 | 27.97 | 7,200 |
Feb 10, 2025 | 28.12 | 28.28 | 28.06 | 28.26 | 28.26 | 10,300 |
Feb 7, 2025 | 28.26 | 28.32 | 27.78 | 27.91 | 27.91 | 26,000 |
Feb 6, 2025 | 27.91 | 28.10 | 27.81 | 28.10 | 28.10 | 40,900 |
Feb 5, 2025 | 27.73 | 27.99 | 27.69 | 27.86 | 27.86 | 8,600 |
Feb 4, 2025 | 27.59 | 27.69 | 27.42 | 27.69 | 27.69 | 10,600 |
Feb 3, 2025 | 26.69 | 27.42 | 26.69 | 27.25 | 27.25 | 11,700 |
Jan 31, 2025 | 27.78 | 28.02 | 27.46 | 27.51 | 27.51 | 22,900 |
Jan 30, 2025 | 27.60 | 27.68 | 27.27 | 27.58 | 27.58 | 18,200 |
Jan 29, 2025 | 27.38 | 27.45 | 27.10 | 27.36 | 27.36 | 6,000 |
Jan 28, 2025 | 26.94 | 27.37 | 26.85 | 27.32 | 27.32 | 18,400 |
Jan 27, 2025 | 26.70 | 26.90 | 26.20 | 26.46 | 26.46 | 75,000 |
Jan 24, 2025 | 28.70 | 28.75 | 28.48 | 28.58 | 28.58 | 30,700 |
Jan 23, 2025 | 28.39 | 28.63 | 28.39 | 28.63 | 28.63 | 43,600 |
Jan 22, 2025 | 28.38 | 28.63 | 28.38 | 28.56 | 28.56 | 24,100 |
Jan 21, 2025 | 27.79 | 27.95 | 27.54 | 27.80 | 27.80 | 14,200 |
Jan 17, 2025 | 27.46 | 27.68 | 27.46 | 27.53 | 27.53 | 11,400 |
Jan 16, 2025 | 27.33 | 27.42 | 27.06 | 27.06 | 27.06 | 6,500 |
Jan 15, 2025 | 27.18 | 27.49 | 27.04 | 27.37 | 27.37 | 20,600 |
Jan 14, 2025 | 26.79 | 26.79 | 26.31 | 26.46 | 26.46 | 16,100 |
Jan 13, 2025 | 26.19 | 26.37 | 26.08 | 26.37 | 26.37 | 7,400 |
Jan 10, 2025 | 26.69 | 26.81 | 26.29 | 26.63 | 26.63 | 7,800 |
Jan 8, 2025 | 26.79 | 26.93 | 26.54 | 26.86 | 26.86 | 27,600 |
Jan 7, 2025 | 27.75 | 27.75 | 26.72 | 26.85 | 26.85 | 7,900 |
Jan 6, 2025 | 27.65 | 27.75 | 27.53 | 27.58 | 27.58 | 11,600 |
Jan 3, 2025 | 26.89 | 27.12 | 26.85 | 27.12 | 27.12 | 2,600 |
Jan 2, 2025 | 26.41 | 26.63 | 26.38 | 26.51 | 26.51 | 7,100 |
Dec 31, 2024 | 26.50 | 26.54 | 26.19 | 26.23 | 26.23 | 16,700 |
Dec 30, 2024 | 26.37 | 26.66 | 26.37 | 26.55 | 26.55 | 18,300 |
Dec 27, 2024 | 27.05 | 27.05 | 26.45 | 26.75 | 26.75 | 19,300 |
Dec 26, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 500 |
Dec 24, 2024 | 27.09 | 27.26 | 27.09 | 27.26 | 27.26 | 17,700 |
Dec 23, 2024 | 26.77 | 26.91 | 26.50 | 26.91 | 26.91 | 4,200 |
Dec 20, 2024 | 26.05 | 26.79 | 25.98 | 26.55 | 26.55 | 3,000 |
Dec 19, 2024 | 26.56 | 26.57 | 26.24 | 26.28 | 26.28 | 29,600 |
Dec 18, 2024 | 0.173 Dividend | |||||
Dec 18, 2024 | 27.24 | 27.36 | 26.14 | 26.15 | 26.15 | 30,000 |
Dec 17, 2024 | 27.52 | 27.52 | 27.23 | 27.38 | 27.21 | 41,800 |
Dec 16, 2024 | 27.45 | 27.70 | 27.45 | 27.63 | 27.46 | 13,300 |
Dec 13, 2024 | 27.29 | 27.45 | 27.08 | 27.22 | 27.05 | 9,700 |
Dec 12, 2024 | 27.33 | 27.35 | 27.15 | 27.16 | 26.99 | 14,800 |
Dec 11, 2024 | 27.16 | 27.41 | 27.04 | 27.39 | 27.22 | 16,600 |
Dec 10, 2024 | 27.27 | 27.40 | 26.75 | 26.83 | 26.66 | 10,500 |
Dec 9, 2024 | 27.48 | 27.48 | 27.09 | 27.13 | 26.96 | 16,300 |
Dec 6, 2024 | 27.55 | 27.78 | 27.55 | 27.76 | 27.58 | 18,800 |
Dec 5, 2024 | 27.54 | 27.69 | 27.50 | 27.51 | 27.34 | 6,300 |
Dec 4, 2024 | 27.22 | 27.39 | 27.22 | 27.39 | 27.21 | 7,400 |
Dec 3, 2024 | 26.65 | 26.87 | 26.65 | 26.86 | 26.69 | 2,400 |
Dec 2, 2024 | 26.42 | 26.58 | 26.42 | 26.51 | 26.34 | 31,800 |
Nov 29, 2024 | 26.26 | 26.29 | 26.24 | 26.27 | 26.10 | 5,300 |
Nov 27, 2024 | 26.17 | 26.17 | 25.79 | 25.96 | 25.80 | 6,200 |
Nov 26, 2024 | 26.20 | 26.31 | 26.20 | 26.28 | 26.11 | 5,900 |
Nov 25, 2024 | 26.20 | 26.27 | 25.87 | 25.94 | 25.78 | 7,600 |
Nov 22, 2024 | 26.13 | 26.13 | 25.98 | 26.10 | 25.94 | 9,100 |
Nov 21, 2024 | 26.25 | 26.25 | 25.93 | 26.16 | 25.99 | 8,400 |
Nov 20, 2024 | 25.81 | 26.03 | 25.72 | 26.03 | 25.87 | 1,900 |
Nov 19, 2024 | 25.56 | 26.04 | 25.56 | 26.04 | 25.88 | 5,200 |
Nov 18, 2024 | 25.23 | 25.45 | 25.23 | 25.45 | 25.29 | 8,800 |
Nov 15, 2024 | 25.51 | 25.51 | 25.12 | 25.26 | 25.10 | 13,500 |
Nov 14, 2024 | 26.03 | 26.03 | 25.74 | 25.78 | 25.62 | 42,600 |
Nov 13, 2024 | 26.01 | 26.09 | 25.89 | 25.94 | 25.78 | 6,800 |
Nov 12, 2024 | 25.78 | 25.88 | 25.74 | 25.88 | 25.72 | 10,900 |
Nov 11, 2024 | 25.99 | 25.99 | 25.61 | 25.74 | 25.58 | 11,700 |
Nov 8, 2024 | 25.70 | 25.82 | 25.65 | 25.82 | 25.66 | 26,700 |
Nov 7, 2024 | 25.55 | 25.69 | 25.55 | 25.69 | 25.53 | 129,300 |
Nov 6, 2024 | 24.67 | 24.89 | 24.57 | 24.86 | 24.70 | 27,800 |
Nov 5, 2024 | 24.20 | 24.24 | 24.17 | 24.24 | 24.09 | 24,300 |
Nov 4, 2024 | 23.77 | 23.78 | 23.67 | 23.67 | 23.52 | 27,000 |
Nov 1, 2024 | 23.85 | 23.94 | 23.78 | 23.78 | 23.63 | 2,400 |
Oct 31, 2024 | 23.78 | 23.78 | 23.61 | 23.65 | 23.50 | 600 |
Oct 30, 2024 | 24.33 | 24.46 | 24.33 | 24.34 | 24.19 | 2,200 |
Oct 29, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.22 | 100 |
Oct 28, 2024 | 24.18 | 24.21 | 24.12 | 24.12 | 23.97 | 5,500 |
Oct 25, 2024 | 24.29 | 24.30 | 24.16 | 24.16 | 24.00 | 300 |
Oct 24, 2024 | 23.91 | 24.92 | 23.91 | 23.94 | 23.79 | 800 |
Oct 23, 2024 | 24.13 | 24.14 | 23.83 | 23.89 | 23.74 | 2,200 |
Oct 22, 2024 | 24.16 | 24.32 | 24.16 | 24.27 | 24.11 | 9,600 |
Oct 21, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.05 | 400 |
Oct 18, 2024 | 24.08 | 24.08 | 24.05 | 24.05 | 23.90 | 900 |
Oct 17, 2024 | 23.95 | 24.09 | 23.89 | 23.89 | 23.74 | 1,400 |
Oct 16, 2024 | 23.74 | 23.75 | 23.62 | 23.74 | 23.59 | 6,300 |
Oct 15, 2024 | 24.05 | 24.05 | 23.59 | 23.64 | 23.49 | 2,000 |
Oct 14, 2024 | 24.15 | 24.15 | 24.03 | 24.03 | 23.88 | 800 |
Oct 11, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.72 | 100 |
Oct 10, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.62 | 100 |
Oct 9, 2024 | 23.65 | 23.76 | 23.65 | 23.76 | 23.61 | 300 |
Oct 8, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.49 | 100 |
Oct 7, 2024 | 23.37 | 23.44 | 23.24 | 23.24 | 23.09 | 16,000 |
Oct 4, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.33 | 100 |
Oct 3, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.96 | 700 |
Oct 2, 2024 | 22.99 | 23.01 | 22.99 | 23.00 | 22.86 | 1,100 |
Oct 1, 2024 | 22.86 | 22.94 | 22.86 | 22.94 | 22.80 | 300 |
Sep 30, 2024 | 23.11 | 23.25 | 23.03 | 23.25 | 23.10 | 1,600 |
Sep 27, 2024 | 23.32 | 23.32 | 23.14 | 23.14 | 22.99 | 6,100 |
Sep 26, 2024 | 23.55 | 23.55 | 23.33 | 23.38 | 23.23 | 7,700 |
Sep 25, 2024 | 23.29 | 23.39 | 23.28 | 23.34 | 23.19 | 16,600 |
Sep 24, 2024 | 22.96 | 23.22 | 22.96 | 23.22 | 23.07 | 900 |
Sep 23, 2024 | 23.03 | 23.04 | 22.97 | 23.02 | 22.87 | 12,100 |
Sep 20, 2024 | 22.89 | 23.00 | 22.89 | 22.93 | 22.79 | 7,900 |
Sep 19, 2024 | 22.72 | 22.89 | 22.72 | 22.82 | 22.68 | 4,200 |
Sep 18, 2024 | 22.35 | 22.51 | 22.20 | 22.20 | 22.06 | 46,300 |
Sep 17, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.14 | 100 |
Sep 16, 2024 | 22.11 | 22.19 | 22.11 | 22.19 | 22.05 | 2,300 |
Sep 13, 2024 | 22.31 | 22.31 | 22.21 | 22.27 | 22.13 | 9,800 |
Sep 12, 2024 | 22.11 | 22.14 | 22.10 | 22.10 | 21.96 | 1,300 |
Sep 11, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.63 | 100 |
Sep 10, 2024 | 20.93 | 21.03 | 20.71 | 21.03 | 20.89 | 6,700 |
Sep 9, 2024 | 20.72 | 20.75 | 20.63 | 20.75 | 20.62 | 1,700 |
Sep 6, 2024 | 20.82 | 20.82 | 20.41 | 20.46 | 20.33 | 9,100 |
Sep 5, 2024 | 21.18 | 21.18 | 21.04 | 21.04 | 20.91 | 100 |
Sep 4, 2024 | 20.92 | 20.98 | 20.92 | 20.98 | 20.85 | 500 |
Sep 3, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.89 | 100 |
Aug 30, 2024 | 21.81 | 21.87 | 21.80 | 21.87 | 21.73 | 3,100 |
Aug 29, 2024 | 21.82 | 21.88 | 21.58 | 21.58 | 21.45 | 1,800 |
Aug 28, 2024 | 21.50 | 21.63 | 21.50 | 21.63 | 21.49 | 200 |
Aug 27, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.71 | 100 |
Aug 26, 2024 | 21.88 | 21.88 | 21.76 | 21.77 | 21.64 | 900 |
Aug 23, 2024 | 22.05 | 22.07 | 21.98 | 22.04 | 21.90 | 1,300 |
Aug 22, 2024 | 22.19 | 22.20 | 21.72 | 21.72 | 21.58 | 2,800 |
Aug 21, 2024 | 22.03 | 22.10 | 22.02 | 22.10 | 21.96 | 1,600 |
Aug 20, 2024 | 21.92 | 21.93 | 21.92 | 21.93 | 21.79 | 200 |
Aug 19, 2024 | 21.77 | 21.98 | 21.67 | 21.98 | 21.84 | 2,500 |
Aug 16, 2024 | 21.74 | 21.77 | 21.71 | 21.77 | 21.63 | 1,600 |
Aug 15, 2024 | 21.64 | 21.76 | 21.64 | 21.76 | 21.62 | 2,900 |
Aug 14, 2024 | 21.20 | 21.30 | 21.03 | 21.25 | 21.12 | 16,600 |
Aug 13, 2024 | 21.03 | 21.06 | 21.03 | 21.06 | 20.93 | 1,600 |
Aug 12, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.38 | 100 |
Aug 9, 2024 | 20.46 | 20.46 | 20.43 | 20.43 | 20.30 | 800 |
Aug 8, 2024 | 20.24 | 20.27 | 20.24 | 20.27 | 20.14 | 500 |
Aug 7, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.47 | 300 |
Aug 6, 2024 | 19.75 | 20.08 | 19.75 | 19.81 | 19.68 | 9,800 |
Aug 5, 2024 | 18.73 | 19.67 | 18.73 | 19.45 | 19.33 | 3,600 |
Aug 2, 2024 | 19.88 | 20.24 | 19.88 | 20.14 | 20.01 | 3,700 |
Aug 1, 2024 | 21.43 | 21.52 | 20.71 | 20.74 | 20.61 | 4,300 |
Jul 31, 2024 | 21.12 | 21.28 | 21.12 | 21.24 | 21.11 | 2,900 |
Jul 30, 2024 | 20.77 | 20.77 | 20.54 | 20.56 | 20.43 | 6,500 |
Jul 29, 2024 | 21.13 | 21.13 | 20.96 | 20.96 | 20.82 | 3,000 |
Jul 26, 2024 | 20.87 | 20.95 | 20.87 | 20.93 | 20.80 | 4,900 |
Jul 25, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.60 | 100 |
Jul 24, 2024 | 21.53 | 21.53 | 20.99 | 20.99 | 20.86 | 300 |
Jul 23, 2024 | 22.09 | 22.09 | 21.92 | 21.92 | 21.79 | 700 |
Jul 22, 2024 | 21.87 | 21.93 | 21.67 | 21.83 | 21.69 | 36,800 |
Jul 19, 2024 | 21.61 | 21.61 | 21.49 | 21.49 | 21.36 | 1,100 |
Jul 18, 2024 | 21.92 | 21.92 | 21.36 | 21.57 | 21.43 | 5,300 |
Jul 17, 2024 | 21.86 | 21.86 | 21.69 | 21.69 | 21.56 | 1,200 |
Jul 16, 2024 | 22.55 | 22.57 | 22.52 | 22.57 | 22.43 | 8,900 |
Jul 15, 2024 | 22.64 | 22.71 | 22.64 | 22.66 | 22.51 | 600 |
Jul 12, 2024 | 22.64 | 22.67 | 22.64 | 22.67 | 22.52 | 1,800 |
Jul 11, 2024 | 23.02 | 23.06 | 22.61 | 22.61 | 22.47 | 3,000 |
Jul 10, 2024 | 23.17 | 23.17 | 23.11 | 23.15 | 23.00 | 2,300 |
Jul 9, 2024 | 23.06 | 23.06 | 22.90 | 22.90 | 22.76 | 1,600 |
Jul 8, 2024 | 23.04 | 23.04 | 22.87 | 22.89 | 22.75 | 1,700 |
Jul 5, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.72 | 200 |
Jul 3, 2024 | 22.60 | 22.65 | 22.60 | 22.65 | 22.50 | 200 |
Jul 2, 2024 | 22.20 | 22.40 | 22.20 | 22.40 | 22.25 | 200 |
Jul 1, 2024 | 21.99 | 22.25 | 21.99 | 22.25 | 22.11 | 300 |
Jun 28, 2024 | 22.22 | 22.23 | 22.08 | 22.08 | 21.95 | 700 |
Jun 27, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.08 | 300 |
Jun 26, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.05 | 900 |
Jun 25, 2024 | 21.86 | 22.14 | 21.86 | 22.09 | 21.95 | 18,600 |
Jun 24, 2024 | 21.99 | 22.04 | 21.73 | 21.75 | 21.61 | 5,100 |
Jun 21, 2024 | 22.03 | 22.16 | 22.03 | 22.07 | 21.93 | 1,100 |
Jun 20, 2024 | 22.45 | 22.45 | 22.16 | 22.30 | 22.15 | 80,400 |
Jun 18, 2024 | 22.37 | 22.43 | 22.36 | 22.40 | 22.26 | 11,800 |
Jun 17, 2024 | 22.10 | 22.38 | 22.10 | 22.28 | 22.14 | 1,200 |
Jun 14, 2024 | 22.00 | 22.08 | 22.00 | 22.07 | 21.93 | 1,900 |
Related Tickers
IEO iShares U.S. Oil & Gas Exploration & Production ETF
93.36
+2.40%
RSPG Invesco S&P 500 Equal Weight Energy ETF
77.90
+2.11%
FTGC First Trust Global Tactical Commodity Strategy Fund
25.53
+2.04%
FENY Fidelity MSCI Energy Index ETF
24.38
+1.80%
VDE Vanguard Energy Index Fund ETF Shares
123.76
+1.79%
XLE The Energy Select Sector SPDR Fund
88.10
+1.74%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
34.08
+1.67%
IXC iShares Global Energy ETF
41.13
+1.66%
RING iShares MSCI Global Gold Miners ETF
45.62
+1.60%
NANR SPDR S&P North American Natural Resources ETF
57.62
+1.57%
USCI United States Commodity Index Fund, LP
74.83
+1.50%
FILL iShares MSCI Global Energy Producers ETF
24.77
+1.43%
IAU iShares Gold Trust
64.74
+1.33%
GLD SPDR Gold Shares
316.29
+1.31%
GOEX Global X Gold Explorers ETF
48.42
+1.22%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
22.02
+1.19%
RAAX VanEck Real Assets ETF
31.82
+0.99%
RTM Invesco S&P 500 Equal Weight Materials ETF
156.86
+0.96%
RYF Invesco S&P 500 Equal Weight Financials ETF
50.65
+0.91%
XME SPDR S&P Metals and Mining ETF
65.36
+0.72%
PPA Invesco Aerospace & Defense ETF
136.67
+0.59%
RYU Invesco S&P 500 Equal Weight Utilities ETF
109.80
+0.58%
RINF ProShares Inflation Expectations ETF
32.92
+0.52%
MLPX Global X MLP & Energy Infrastructure ETF
62.55
+0.51%
USAI Pacer American Energy Independence ETF
40.43
+0.43%
ITA iShares U.S. Aerospace & Defense ETF
180.22
+0.42%
EQRR ProShares Equities for Rising Rates ETF
58.99
+0.40%
URA Global X Uranium ETF
36.13
+0.33%
ENFR Alerian Energy Infrastructure ETF
32.20
+0.31%
RGI Invesco S&P 500 Equal Weight Industrials ETF
189.57
+0.28%
ATMP Barclays ETN+ Select MLP ETN
29.38
+0.20%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.67
+0.15%
FBZ First Trust Brazil AlphaDEX Fund
11.76
+0.14%
ARKW ARK Next Generation Internet ETF
130.02
+0.11%
YPS Arrow Reverse Cap 500 ETF
22.35
+0.10%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.44
+0.08%
VRIG Invesco Variable Rate Investment Grade ETF
25.12
+0.08%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.95
+0.06%
STIP iShares 0-5 Year TIPS Bond ETF
102.22
+0.05%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.10
+0.04%
MMIT NYLI MacKay Muni Intermediate ETF
23.77
+0.04%
FLMI Franklin Dynamic Municipal Bond ETF
24.14
+0.04%
KBND Krane Shares China Credit Index ETF
31.39
+0.03%
ASHX Xtrackers MSCI China A Inclusion Equity ETF
18.45
+0.03%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.82
+0.03%
HYHG ProShares High Yield—Interest Rate Hedged
64.31
+0.02%
PULS PGIM Ultra Short Bond ETF
49.64
+0.02%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.02
+0.02%
GSY Invesco Ultra Short Duration ETF
50.20
+0.02%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.14
+0.01%
CAPD iPath Shiller CAPE ETN
19.37
0.00%
CHIE Global X MSCI China Energy ETF
16.39
0.00%
EFAS Global X MSCI SuperDividend EAFE ETF
17.90
0.00%
FCA First Trust China AlphaDEX Fund
23.66
0.00%
FLOT iShares Floating Rate Bond ETF
50.88
0.00%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.73
0.00%
VRP Invesco Variable Rate Preferred ETF
24.36
0.00%
MFLX First Trust Flexible Municipal High Income ETF
16.55
-0.00%
FTSD Franklin Short Duration U.S. Government ETF
90.43
-0.01%
FSMB First Trust Short Duration Managed Municipal ETF
19.88
-0.03%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.01
-0.03%
FLTR VanEck IG Floating Rate ETF
25.42
-0.04%
VNLA Janus Henderson Short Duration Income ETF
49.02
-0.04%
FCAL First Trust California Municipal High Income ETF
47.96
-0.04%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.78
-0.04%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
62.54
-0.05%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.47
-0.05%
PREF Principal Spectrum Preferred Securities Active ETF
18.76
-0.05%
CMBS iShares CMBS ETF
48.23
-0.06%
FFSG FormulaFolios Smart Growth ETF
28.43
-0.06%
SPTS SPDR Portfolio Short Term Treasury ETF
29.13
-0.07%
NEAR iShares Short Duration Bond Active ETF
50.79
-0.07%
USTB VictoryShares Short-Term Bond ETF
50.51
-0.08%
SCHO Schwab Short-Term U.S. Treasury ETF
24.24
-0.08%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.24
-0.10%
WINC Western Asset Short Duration Income ETF
24.12
-0.10%
GXG Global X MSCI Colombia ETF
29.42
-0.10%
TAXF American Century Diversified Municipal Bond ETF
48.71
-0.10%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.88
-0.11%
SCHP Schwab U.S. TIPS ETF
26.34
-0.11%
RYH Invesco S&P 500 Equal Weight Health Care ETF
287.06
-0.12%
IGHG ProShares Investment Grade—Interest Rate Hedged
77.87
-0.12%
HMOP Hartford Municipal Opportunities ETF
38.13
-0.13%
LMBS First Trust Low Duration Opportunities ETF
49.07
-0.13%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.31
-0.13%
JMUB JPMorgan Municipal ETF
49.41
-0.14%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
85.68
-0.15%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
36.45
-0.15%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
22.28
-0.16%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.73
-0.16%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.84
-0.16%
SHYL Xtrackers Short Duration High Yield Bond ETF
44.66
-0.17%
FPE First Trust Preferred Securities and Income ETF
17.67
-0.17%
IEI iShares 3-7 Year Treasury Bond ETF
117.76
-0.19%
AGZ iShares Agency Bond ETF
108.85
-0.19%
FMHI First Trust Municipal High Income ETF
46.62
-0.19%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.43
-0.21%
FMB First Trust Managed Municipal ETF
49.71
-0.22%
WTMF WisdomTree Managed Futures Strategy Fund
34.99
-0.22%
SHYG iShares 0-5 Year High Yield Corporate Bond ETF
42.55
-0.23%