Cboe US - Delayed Quote USD
Kurv Yield Premium Strategy Amazon ETF (AMZP)
23.84
-0.29
(-1.22%)
At close: April 17 at 2:46:34 PM EDT
23.90
+0.06
+(0.27%)
After hours: April 17 at 6:15:54 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 17, 2025 | 24.11 | 24.11 | 23.83 | 23.83 | 23.83 | 5,300 |
Apr 16, 2025 | 24.27 | 24.66 | 23.72 | 24.13 | 24.13 | 8,400 |
Apr 15, 2025 | 24.99 | 24.99 | 24.52 | 24.75 | 24.75 | 6,400 |
Apr 14, 2025 | 25.77 | 25.77 | 24.73 | 25.02 | 25.02 | 7,700 |
Apr 11, 2025 | 24.89 | 25.34 | 24.40 | 25.34 | 25.34 | 5,600 |
Apr 10, 2025 | 25.45 | 25.45 | 24.28 | 24.83 | 24.83 | 14,200 |
Apr 9, 2025 | 0.5 Dividend | |||||
Apr 9, 2025 | 24.04 | 26.11 | 23.45 | 25.87 | 25.87 | 17,600 |
Apr 8, 2025 | 25.80 | 25.80 | 23.81 | 23.98 | 23.48 | 18,000 |
Apr 7, 2025 | 23.02 | 25.07 | 22.67 | 24.51 | 24.00 | 32,000 |
Apr 4, 2025 | 23.68 | 24.95 | 23.56 | 24.20 | 23.70 | 32,800 |
Apr 3, 2025 | 25.16 | 25.85 | 24.80 | 25.00 | 24.48 | 24,500 |
Apr 2, 2025 | 26.32 | 27.29 | 26.32 | 27.25 | 26.68 | 6,000 |
Apr 1, 2025 | 26.21 | 26.88 | 26.21 | 26.69 | 26.14 | 10,900 |
Mar 31, 2025 | 26.01 | 26.48 | 25.70 | 26.48 | 25.93 | 10,700 |
Mar 28, 2025 | 27.47 | 27.54 | 26.65 | 26.80 | 26.24 | 22,900 |
Mar 27, 2025 | 27.76 | 28.08 | 27.76 | 27.90 | 27.32 | 6,400 |
Mar 26, 2025 | 28.27 | 28.32 | 27.68 | 27.83 | 27.25 | 7,800 |
Mar 25, 2025 | 28.10 | 28.37 | 28.10 | 28.32 | 27.73 | 4,600 |
Mar 24, 2025 | 27.64 | 28.09 | 27.64 | 28.09 | 27.50 | 8,400 |
Mar 21, 2025 | 26.85 | 27.21 | 26.85 | 27.18 | 26.61 | 5,700 |
Mar 20, 2025 | 26.72 | 27.50 | 26.72 | 27.04 | 26.47 | 6,300 |
Mar 19, 2025 | 26.66 | 27.11 | 26.66 | 27.05 | 26.49 | 9,400 |
Mar 18, 2025 | 26.92 | 26.92 | 26.34 | 26.71 | 26.15 | 8,900 |
Mar 17, 2025 | 27.64 | 27.64 | 27.01 | 27.23 | 26.66 | 16,700 |
Mar 14, 2025 | 27.31 | 27.57 | 27.14 | 27.51 | 26.94 | 10,500 |
Mar 13, 2025 | 27.50 | 27.55 | 26.63 | 26.85 | 26.29 | 16,700 |
Mar 12, 2025 | 0.55 Dividend | |||||
Mar 12, 2025 | 27.89 | 28.00 | 27.14 | 27.61 | 27.03 | 23,800 |
Mar 11, 2025 | 27.37 | 28.18 | 27.37 | 27.84 | 26.72 | 30,100 |
Mar 10, 2025 | 27.67 | 27.74 | 27.02 | 27.47 | 26.36 | 41,700 |
Mar 7, 2025 | 28.31 | 28.50 | 27.33 | 28.12 | 26.99 | 14,000 |
Mar 6, 2025 | 28.56 | 28.96 | 28.15 | 28.41 | 27.27 | 13,500 |
Mar 5, 2025 | 28.84 | 29.52 | 28.78 | 29.39 | 28.21 | 11,400 |
Mar 4, 2025 | 28.18 | 29.12 | 27.92 | 28.70 | 27.55 | 19,500 |
Mar 3, 2025 | 29.85 | 29.85 | 28.87 | 28.97 | 27.81 | 15,400 |
Feb 28, 2025 | 29.44 | 29.80 | 29.19 | 29.73 | 28.54 | 13,000 |
Feb 27, 2025 | 30.61 | 30.61 | 29.37 | 29.44 | 28.26 | 23,300 |
Feb 26, 2025 | 30.07 | 30.48 | 29.92 | 30.11 | 28.90 | 15,200 |
Feb 25, 2025 | 29.48 | 29.86 | 28.71 | 29.77 | 28.57 | 33,500 |
Feb 24, 2025 | 30.56 | 30.98 | 29.78 | 29.80 | 28.60 | 26,300 |
Feb 21, 2025 | 31.00 | 31.17 | 30.15 | 30.39 | 29.17 | 31,100 |
Feb 20, 2025 | 31.43 | 31.45 | 31.13 | 31.15 | 29.90 | 14,600 |
Feb 19, 2025 | 31.60 | 31.73 | 31.28 | 31.73 | 30.45 | 17,900 |
Feb 18, 2025 | 32.25 | 32.25 | 31.34 | 31.60 | 30.33 | 27,800 |
Feb 14, 2025 | 32.17 | 32.17 | 31.80 | 31.94 | 30.66 | 18,900 |
Feb 13, 2025 | 31.82 | 32.19 | 31.82 | 32.11 | 30.82 | 18,700 |
Feb 12, 2025 | 0.65 Dividend | |||||
Feb 12, 2025 | 32.68 | 32.68 | 31.87 | 32.02 | 30.73 | 32,400 |
Feb 11, 2025 | 33.51 | 33.51 | 32.76 | 33.22 | 31.26 | 47,100 |
Feb 10, 2025 | 32.86 | 33.34 | 32.72 | 33.25 | 31.29 | 37,300 |
Feb 7, 2025 | 33.54 | 33.54 | 32.52 | 32.60 | 30.68 | 52,800 |
Feb 6, 2025 | 33.34 | 33.79 | 33.34 | 33.50 | 31.52 | 59,200 |
Feb 5, 2025 | 33.86 | 33.86 | 33.25 | 33.25 | 31.29 | 39,000 |
Feb 4, 2025 | 33.78 | 33.90 | 33.50 | 33.88 | 31.88 | 27,600 |
Feb 3, 2025 | 33.51 | 33.53 | 32.98 | 33.44 | 31.47 | 38,100 |
Jan 31, 2025 | 33.83 | 33.83 | 33.31 | 33.46 | 31.49 | 29,300 |
Jan 30, 2025 | 33.38 | 33.39 | 32.99 | 33.20 | 31.24 | 20,100 |
Jan 29, 2025 | 34.00 | 34.00 | 33.32 | 33.38 | 31.41 | 9,400 |
Jan 28, 2025 | 33.30 | 33.74 | 33.10 | 33.47 | 31.50 | 28,600 |
Jan 27, 2025 | 32.42 | 33.29 | 32.42 | 33.29 | 31.33 | 19,000 |
Jan 24, 2025 | 33.69 | 33.69 | 33.13 | 33.27 | 31.31 | 21,900 |
Jan 23, 2025 | 0.7 Dividend | |||||
Jan 23, 2025 | 33.05 | 33.38 | 33.01 | 33.38 | 31.41 | 13,300 |
Jan 22, 2025 | 34.10 | 34.10 | 33.58 | 33.92 | 31.27 | 26,000 |
Jan 21, 2025 | 33.80 | 33.80 | 33.12 | 33.55 | 30.92 | 18,700 |
Jan 17, 2025 | 32.78 | 32.99 | 32.67 | 32.98 | 30.39 | 5,500 |
Jan 16, 2025 | 32.61 | 32.62 | 32.33 | 32.33 | 29.80 | 1,800 |
Jan 15, 2025 | 32.47 | 32.66 | 32.39 | 32.66 | 30.10 | 1,700 |
Jan 14, 2025 | 32.32 | 32.32 | 31.55 | 31.90 | 29.40 | 2,700 |
Jan 13, 2025 | 31.78 | 32.10 | 31.71 | 32.04 | 29.53 | 3,800 |
Jan 10, 2025 | 32.16 | 32.26 | 31.87 | 32.05 | 29.53 | 3,600 |
Jan 8, 2025 | 32.46 | 32.54 | 32.25 | 32.41 | 29.87 | 2,400 |
Jan 7, 2025 | 32.95 | 32.95 | 32.29 | 32.40 | 29.86 | 6,600 |
Jan 6, 2025 | 33.45 | 33.45 | 32.82 | 33.00 | 30.41 | 4,800 |
Jan 3, 2025 | 32.94 | 32.94 | 32.39 | 32.66 | 30.10 | 14,500 |
Jan 2, 2025 | 32.55 | 32.61 | 31.89 | 32.27 | 29.74 | 16,200 |
Dec 31, 2024 | 32.32 | 32.32 | 32.07 | 32.07 | 29.56 | 5,600 |
Dec 30, 2024 | 32.21 | 32.45 | 32.05 | 32.44 | 29.89 | 21,600 |
Dec 27, 2024 | 32.42 | 32.60 | 32.31 | 32.54 | 29.99 | 7,600 |
Dec 26, 2024 | 33.00 | 33.08 | 32.94 | 32.96 | 30.38 | 16,700 |
Dec 24, 2024 | 0.75 Dividend | |||||
Dec 24, 2024 | 33.06 | 33.15 | 32.93 | 33.12 | 30.52 | 3,800 |
Dec 23, 2024 | 33.07 | 33.88 | 33.07 | 33.46 | 30.14 | 9,800 |
Dec 20, 2024 | 32.75 | 33.45 | 32.75 | 33.36 | 30.06 | 2,900 |
Dec 19, 2024 | 33.80 | 33.80 | 33.08 | 33.08 | 29.80 | 8,100 |
Dec 18, 2024 | 33.79 | 33.91 | 32.79 | 32.86 | 29.61 | 7,100 |
Dec 17, 2024 | 34.48 | 34.48 | 33.61 | 33.90 | 30.54 | 12,000 |
Dec 16, 2024 | 33.88 | 34.04 | 33.68 | 34.02 | 30.65 | 6,000 |
Dec 13, 2024 | 33.77 | 33.77 | 33.46 | 33.56 | 30.24 | 9,500 |
Dec 12, 2024 | 34.23 | 34.23 | 33.61 | 33.72 | 30.38 | 6,000 |
Dec 11, 2024 | 33.92 | 33.92 | 33.79 | 33.79 | 30.44 | 3,700 |
Dec 10, 2024 | 33.62 | 33.62 | 33.26 | 33.26 | 29.97 | 5,300 |
Dec 9, 2024 | 33.69 | 33.75 | 33.36 | 33.36 | 30.05 | 5,700 |
Dec 6, 2024 | 33.16 | 33.50 | 33.16 | 33.48 | 30.16 | 6,800 |
Dec 5, 2024 | 33.01 | 33.01 | 32.60 | 32.77 | 29.53 | 4,900 |
Dec 4, 2024 | 32.46 | 32.67 | 32.40 | 32.54 | 29.32 | 6,800 |
Dec 3, 2024 | 31.89 | 32.05 | 31.75 | 32.03 | 28.86 | 4,500 |
Dec 2, 2024 | 31.59 | 31.90 | 31.59 | 31.68 | 28.54 | 5,000 |
Nov 29, 2024 | 31.43 | 31.43 | 30.89 | 31.25 | 28.15 | 3,800 |
Nov 27, 2024 | 30.95 | 31.12 | 30.92 | 30.95 | 27.88 | 5,600 |
Nov 26, 2024 | 30.77 | 31.24 | 30.77 | 31.22 | 28.13 | 3,000 |
Nov 25, 2024 | 29.73 | 30.37 | 29.73 | 30.32 | 27.31 | 4,800 |
Nov 22, 2024 | 29.75 | 29.79 | 29.66 | 29.66 | 26.72 | 1,500 |
Nov 21, 2024 | 31.01 | 31.01 | 29.75 | 29.82 | 26.87 | 7,600 |
Nov 20, 2024 | 0.645 Dividend | |||||
Nov 20, 2024 | 30.24 | 30.75 | 30.16 | 30.44 | 27.43 | 4,700 |
Nov 19, 2024 | 30.70 | 31.40 | 30.70 | 31.34 | 27.66 | 8,900 |
Nov 18, 2024 | 31.52 | 31.52 | 30.89 | 30.89 | 27.25 | 2,200 |
Nov 15, 2024 | 31.56 | 31.62 | 30.93 | 31.26 | 27.58 | 4,900 |
Nov 14, 2024 | 32.07 | 32.09 | 31.99 | 31.99 | 28.23 | 1,900 |
Nov 13, 2024 | 32.01 | 32.16 | 31.88 | 32.11 | 28.33 | 1,900 |
Nov 12, 2024 | 31.95 | 31.95 | 31.60 | 31.76 | 28.02 | 4,300 |
Nov 11, 2024 | 31.56 | 31.66 | 31.56 | 31.63 | 27.91 | 4,800 |
Nov 8, 2024 | 31.74 | 31.74 | 31.70 | 31.70 | 27.97 | 1,100 |
Nov 7, 2024 | 31.81 | 31.85 | 31.80 | 31.80 | 28.06 | 2,000 |
Nov 6, 2024 | 31.06 | 31.50 | 31.06 | 31.50 | 27.80 | 4,600 |
Nov 5, 2024 | 30.58 | 30.76 | 30.52 | 30.76 | 27.14 | 2,700 |
Nov 4, 2024 | 30.55 | 30.55 | 30.34 | 30.34 | 26.77 | 5,000 |
Nov 1, 2024 | 31.04 | 31.04 | 30.43 | 30.53 | 26.94 | 7,300 |
Oct 31, 2024 | 30.39 | 30.39 | 28.88 | 28.88 | 25.48 | 4,300 |
Oct 30, 2024 | 29.88 | 29.88 | 29.68 | 29.68 | 26.19 | 500 |
Oct 29, 2024 | 29.23 | 29.50 | 29.23 | 29.50 | 26.03 | 600 |
Oct 28, 2024 | 29.47 | 29.47 | 29.20 | 29.20 | 25.77 | 1,000 |
Oct 25, 2024 | 29.27 | 29.33 | 29.11 | 29.11 | 25.69 | 4,300 |
Oct 24, 2024 | 28.95 | 29.02 | 28.95 | 28.96 | 25.55 | 1,100 |
Oct 23, 2024 | 0.371 Dividend | |||||
Oct 23, 2024 | 29.15 | 29.15 | 28.69 | 28.70 | 25.33 | 3,300 |
Oct 22, 2024 | 29.48 | 29.81 | 29.48 | 29.75 | 25.93 | 2,000 |
Oct 21, 2024 | 29.40 | 29.68 | 29.40 | 29.67 | 25.86 | 2,200 |
Oct 18, 2024 | 29.46 | 29.89 | 29.46 | 29.66 | 25.85 | 900 |
Oct 17, 2024 | 29.54 | 29.54 | 29.38 | 29.47 | 25.68 | 1,100 |
Oct 16, 2024 | 29.44 | 29.44 | 29.36 | 29.36 | 25.58 | 400 |
Oct 15, 2024 | 29.18 | 29.49 | 29.18 | 29.42 | 25.64 | 8,000 |
Oct 14, 2024 | 29.18 | 29.58 | 29.18 | 29.43 | 25.65 | 1,400 |
Oct 11, 2024 | 29.61 | 29.69 | 29.54 | 29.58 | 25.78 | 3,900 |
Oct 10, 2024 | 29.34 | 29.34 | 29.23 | 29.28 | 25.52 | 1,700 |
Oct 9, 2024 | 28.77 | 29.09 | 28.77 | 29.09 | 25.35 | 1,700 |
Oct 8, 2024 | 28.65 | 28.76 | 28.64 | 28.76 | 25.06 | 1,300 |
Oct 7, 2024 | 28.90 | 28.90 | 28.43 | 28.47 | 24.81 | 2,100 |
Oct 4, 2024 | 29.15 | 29.17 | 28.88 | 29.17 | 25.42 | 1,900 |
Oct 3, 2024 | 28.62 | 28.71 | 28.52 | 28.58 | 24.90 | 1,000 |
Oct 2, 2024 | 28.92 | 29.07 | 28.92 | 28.99 | 25.26 | 600 |
Oct 1, 2024 | 28.87 | 29.02 | 28.87 | 28.99 | 25.26 | 1,200 |
Sep 30, 2024 | 29.42 | 29.42 | 29.20 | 29.24 | 25.48 | 2,300 |
Sep 27, 2024 | 29.36 | 29.48 | 29.36 | 29.36 | 25.58 | 1,100 |
Sep 26, 2024 | 29.56 | 29.57 | 29.56 | 29.57 | 25.77 | 1,400 |
Sep 25, 2024 | 0.376 Dividend | |||||
Sep 25, 2024 | 29.71 | 29.72 | 29.66 | 29.66 | 25.84 | 800 |
Sep 24, 2024 | 29.95 | 30.13 | 29.84 | 30.12 | 25.92 | 5,900 |
Sep 23, 2024 | 29.93 | 30.09 | 29.93 | 30.09 | 25.89 | 900 |
Sep 20, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 25.70 | 1,800 |
Sep 19, 2024 | 29.76 | 29.76 | 29.74 | 29.74 | 25.59 | 500 |
Sep 18, 2024 | 29.43 | 29.59 | 29.32 | 29.39 | 25.29 | 2,600 |
Sep 17, 2024 | 29.53 | 29.53 | 29.41 | 29.41 | 25.31 | 400 |
Sep 16, 2024 | 29.30 | 29.30 | 29.10 | 29.23 | 25.15 | 1,800 |
Sep 13, 2024 | 29.45 | 29.45 | 29.35 | 29.35 | 25.26 | 1,900 |
Sep 12, 2024 | 29.27 | 29.33 | 29.27 | 29.32 | 25.23 | 1,000 |
Sep 11, 2024 | 28.56 | 29.10 | 28.22 | 29.10 | 25.04 | 2,400 |
Sep 10, 2024 | 28.45 | 28.57 | 28.28 | 28.57 | 24.58 | 1,200 |
Sep 9, 2024 | 27.89 | 28.05 | 27.89 | 28.05 | 24.14 | 1,300 |
Sep 6, 2024 | 28.45 | 28.45 | 27.49 | 27.49 | 23.66 | 3,700 |
Sep 5, 2024 | 28.98 | 28.98 | 28.27 | 28.30 | 24.36 | 2,000 |
Sep 4, 2024 | 27.98 | 28.15 | 27.78 | 27.78 | 23.91 | 1,400 |
Sep 3, 2024 | 28.51 | 28.51 | 28.11 | 28.17 | 24.24 | 3,400 |
Aug 30, 2024 | 27.95 | 28.60 | 27.95 | 28.60 | 24.61 | 1,300 |
Aug 29, 2024 | 27.69 | 27.94 | 27.35 | 27.55 | 23.71 | 4,900 |
Aug 28, 2024 | 27.63 | 27.63 | 27.39 | 27.39 | 23.57 | 3,000 |
Aug 27, 2024 | 27.82 | 27.91 | 27.67 | 27.67 | 23.81 | 2,700 |
Aug 26, 2024 | 28.33 | 28.33 | 28.03 | 28.09 | 24.17 | 4,900 |
Aug 23, 2024 | 28.47 | 28.59 | 28.32 | 28.39 | 24.43 | 2,900 |
Aug 22, 2024 | 29.14 | 29.14 | 28.30 | 28.30 | 24.35 | 4,100 |
Aug 21, 2024 | 0.368 Dividend | |||||
Aug 21, 2024 | 28.98 | 29.11 | 28.66 | 28.86 | 24.83 | 2,000 |
Aug 20, 2024 | 28.91 | 29.02 | 28.85 | 29.02 | 24.66 | 1,600 |
Aug 19, 2024 | 28.74 | 28.90 | 28.74 | 28.90 | 24.55 | 1,300 |
Aug 16, 2024 | 28.87 | 28.92 | 28.72 | 28.72 | 24.40 | 1,500 |
Aug 15, 2024 | 28.43 | 28.78 | 28.43 | 28.78 | 24.45 | 4,300 |
Aug 14, 2024 | 27.61 | 27.65 | 27.61 | 27.65 | 23.49 | 1,700 |
Aug 13, 2024 | 27.26 | 27.64 | 27.26 | 27.64 | 23.49 | 400 |
Aug 12, 2024 | 27.32 | 27.32 | 27.08 | 27.08 | 23.01 | 600 |
Aug 9, 2024 | 27.29 | 27.29 | 27.15 | 27.15 | 23.07 | 400 |
Aug 8, 2024 | 26.81 | 26.99 | 26.81 | 26.90 | 22.85 | 1,400 |
Aug 7, 2024 | 26.77 | 26.84 | 26.27 | 26.45 | 22.47 | 1,100 |
Aug 6, 2024 | 26.31 | 26.66 | 26.31 | 26.38 | 22.41 | 2,200 |
Aug 5, 2024 | 25.19 | 26.38 | 25.19 | 26.02 | 22.10 | 2,500 |
Aug 2, 2024 | 27.03 | 27.36 | 26.25 | 27.26 | 23.16 | 4,600 |
Aug 1, 2024 | 29.47 | 29.50 | 29.20 | 29.20 | 24.81 | 1,400 |
Jul 31, 2024 | 29.50 | 29.74 | 29.50 | 29.74 | 25.27 | 1,500 |
Jul 30, 2024 | 29.43 | 29.43 | 28.78 | 28.95 | 24.60 | 1,100 |
Jul 29, 2024 | 29.30 | 29.34 | 29.06 | 29.15 | 24.77 | 1,800 |
Jul 26, 2024 | 29.07 | 29.12 | 29.01 | 29.01 | 24.65 | 700 |
Jul 25, 2024 | 28.98 | 28.98 | 28.70 | 28.70 | 24.38 | 1,100 |
Jul 24, 2024 | 0.32 Dividend | |||||
Jul 24, 2024 | 29.17 | 29.17 | 28.86 | 28.86 | 24.52 | 1,000 |
Jul 23, 2024 | 30.40 | 30.40 | 29.98 | 29.98 | 25.20 | 2,300 |
Jul 22, 2024 | 29.51 | 29.70 | 29.47 | 29.47 | 24.77 | 1,800 |
Jul 19, 2024 | 29.49 | 29.49 | 29.46 | 29.46 | 24.76 | 1,100 |
Jul 18, 2024 | 30.30 | 30.30 | 29.38 | 29.57 | 24.85 | 2,900 |
Jul 17, 2024 | 30.75 | 30.75 | 30.02 | 30.19 | 25.37 | 1,900 |
Jul 16, 2024 | 30.87 | 30.97 | 30.87 | 30.92 | 25.99 | 1,100 |
Jul 15, 2024 | 31.25 | 31.25 | 30.68 | 30.85 | 25.94 | 2,400 |
Jul 12, 2024 | 31.26 | 31.27 | 31.09 | 31.11 | 26.15 | 1,700 |
Jul 11, 2024 | 31.18 | 31.19 | 31.18 | 31.19 | 26.21 | 1,200 |
Jul 10, 2024 | 31.77 | 31.78 | 31.71 | 31.78 | 26.72 | 900 |
Jul 9, 2024 | 31.76 | 31.90 | 31.74 | 31.74 | 26.68 | 1,000 |
Jul 8, 2024 | 31.75 | 31.86 | 31.70 | 31.70 | 26.64 | 800 |
Jul 5, 2024 | 31.69 | 31.81 | 31.69 | 31.78 | 26.72 | 1,000 |
Jul 3, 2024 | 31.66 | 31.66 | 31.35 | 31.42 | 26.41 | 1,700 |
Jul 2, 2024 | 31.30 | 31.69 | 31.30 | 31.69 | 26.64 | 500 |
Jul 1, 2024 | 31.40 | 31.40 | 31.35 | 31.35 | 26.35 | 500 |
Jun 28, 2024 | 31.25 | 31.25 | 31.01 | 31.02 | 26.08 | 2,100 |
Jun 27, 2024 | 31.20 | 31.23 | 31.13 | 31.20 | 26.23 | 1,400 |
Jun 26, 2024 | 0.322 Dividend | |||||
Jun 26, 2024 | 31.09 | 31.09 | 31.07 | 31.07 | 26.11 | 300 |
Jun 25, 2024 | 31.01 | 31.08 | 30.94 | 30.94 | 25.73 | 1,100 |
Jun 24, 2024 | 31.23 | 31.23 | 30.88 | 30.88 | 25.68 | 900 |
Jun 21, 2024 | 30.91 | 31.13 | 30.91 | 31.13 | 25.89 | 600 |
Jun 20, 2024 | 30.84 | 30.84 | 30.83 | 30.83 | 25.65 | 1,000 |
Jun 18, 2024 | 30.38 | 30.53 | 30.38 | 30.53 | 25.40 | 2,100 |
Jun 17, 2024 | 30.41 | 30.73 | 30.40 | 30.65 | 25.49 | 2,600 |
Jun 14, 2024 | 30.45 | 30.55 | 30.45 | 30.55 | 25.41 | 600 |
Jun 13, 2024 | 30.85 | 30.85 | 30.50 | 30.59 | 25.44 | 1,700 |
Jun 12, 2024 | 30.91 | 30.91 | 30.87 | 30.88 | 25.69 | 3,200 |
Jun 11, 2024 | 30.81 | 30.86 | 30.76 | 30.86 | 25.67 | 1,600 |
Jun 10, 2024 | 30.63 | 30.83 | 30.63 | 30.83 | 25.64 | 1,200 |
Jun 7, 2024 | 30.69 | 30.69 | 30.59 | 30.59 | 25.45 | 500 |
Jun 6, 2024 | 30.38 | 30.62 | 30.38 | 30.58 | 25.44 | 1,200 |
Jun 5, 2024 | 30.27 | 30.27 | 30.24 | 30.24 | 25.16 | 600 |
Jun 4, 2024 | 29.80 | 30.04 | 29.78 | 29.97 | 24.92 | 700 |
Jun 3, 2024 | 29.64 | 29.83 | 29.63 | 29.82 | 24.81 | 3,000 |
May 31, 2024 | 29.45 | 29.65 | 29.33 | 29.65 | 24.66 | 900 |
May 30, 2024 | 30.26 | 30.36 | 30.16 | 30.16 | 25.09 | 1,200 |
May 29, 2024 | 30.81 | 30.81 | 30.59 | 30.59 | 25.44 | 1,000 |
May 28, 2024 | 30.59 | 30.59 | 30.40 | 30.59 | 25.44 | 1,200 |
May 24, 2024 | 30.62 | 30.62 | 30.30 | 30.40 | 25.29 | 1,200 |
May 23, 2024 | 30.80 | 30.86 | 30.24 | 30.38 | 25.27 | 3,700 |
May 22, 2024 | 0.314 Dividend | |||||
May 22, 2024 | 30.99 | 31.05 | 30.66 | 30.71 | 25.55 | 1,300 |
May 21, 2024 | 30.99 | 31.07 | 30.89 | 31.07 | 25.58 | 2,000 |
May 20, 2024 | 31.56 | 31.56 | 31.09 | 31.14 | 25.64 | 3,400 |
May 17, 2024 | 31.23 | 31.31 | 31.23 | 31.28 | 25.76 | 1,200 |
May 16, 2024 | 31.54 | 31.59 | 31.09 | 31.09 | 25.60 | 1,800 |
May 15, 2024 | 31.70 | 31.70 | 31.35 | 31.43 | 25.88 | 1,800 |
May 14, 2024 | 31.32 | 31.67 | 31.14 | 31.67 | 26.08 | 1,000 |
May 13, 2024 | 31.78 | 31.78 | 31.39 | 31.54 | 25.97 | 7,800 |
May 10, 2024 | 31.61 | 31.67 | 31.61 | 31.66 | 26.07 | 1,300 |
May 9, 2024 | 32.10 | 32.10 | 31.85 | 31.85 | 26.23 | 500 |
May 8, 2024 | 31.62 | 31.62 | 31.58 | 31.58 | 26.01 | 1,200 |
May 7, 2024 | 31.77 | 31.77 | 31.67 | 31.75 | 26.14 | 3,200 |
May 6, 2024 | 31.30 | 31.67 | 31.30 | 31.67 | 26.08 | 2,100 |
May 3, 2024 | 31.38 | 31.42 | 31.37 | 31.37 | 25.83 | 300 |
May 2, 2024 | 31.18 | 31.18 | 31.11 | 31.11 | 25.61 | 600 |
May 1, 2024 | 30.45 | 30.99 | 30.30 | 30.30 | 24.95 | 600 |
Apr 30, 2024 | 30.39 | 30.39 | 29.68 | 29.68 | 24.44 | 700 |
Apr 29, 2024 | 30.54 | 30.54 | 30.30 | 30.33 | 24.98 | 1,300 |
Apr 26, 2024 | 30.01 | 30.23 | 29.84 | 30.21 | 24.88 | 1,100 |
Apr 25, 2024 | 28.74 | 29.28 | 28.74 | 29.28 | 24.11 | 700 |
Apr 24, 2024 | 0.309 Dividend | |||||
Apr 24, 2024 | 30.00 | 30.00 | 29.79 | 29.79 | 24.53 | 600 |
Apr 23, 2024 | 30.40 | 30.53 | 30.40 | 30.53 | 24.89 | 1,000 |
Apr 22, 2024 | 30.10 | 30.17 | 29.85 | 30.17 | 24.59 | 1,000 |
Apr 19, 2024 | 30.30 | 30.32 | 29.65 | 29.78 | 24.27 | 1,600 |
Apr 18, 2024 | 30.76 | 30.76 | 30.42 | 30.42 | 24.79 | 800 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%