NYSEArca - Delayed Quote USD
Allspring Core Plus ETF (APLU)
24.61
-0.18
(-0.75%)
At close: May 2 at 3:52:19 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 24.67 | 24.67 | 24.60 | 24.61 | 24.61 | 4,200 |
May 1, 2025 | 24.83 | 24.87 | 24.70 | 24.80 | 24.80 | 2,200 |
Apr 30, 2025 | 24.78 | 24.85 | 24.78 | 24.81 | 24.81 | 2,900 |
Apr 29, 2025 | 24.77 | 24.88 | 24.77 | 24.83 | 24.83 | 4,000 |
Apr 28, 2025 | 24.73 | 24.78 | 24.73 | 24.77 | 24.77 | 1,100 |
Apr 25, 2025 | 24.67 | 24.73 | 24.66 | 24.72 | 24.72 | 4,800 |
Apr 24, 2025 | 0.1 Dividend | |||||
Apr 24, 2025 | 24.53 | 24.61 | 24.53 | 24.61 | 24.61 | 900 |
Apr 23, 2025 | 24.67 | 24.67 | 24.55 | 24.55 | 24.44 | 5,300 |
Apr 22, 2025 | 24.50 | 24.57 | 24.50 | 24.50 | 24.40 | 4,700 |
Apr 21, 2025 | 24.52 | 24.54 | 24.45 | 24.46 | 24.36 | 18,000 |
Apr 17, 2025 | 24.63 | 24.63 | 24.58 | 24.59 | 24.49 | 3,700 |
Apr 16, 2025 | 24.57 | 24.65 | 24.57 | 24.63 | 24.53 | 3,300 |
Apr 15, 2025 | 24.54 | 24.65 | 24.52 | 24.58 | 24.48 | 12,600 |
Apr 14, 2025 | 24.47 | 24.82 | 24.46 | 24.82 | 24.72 | 18,700 |
Apr 11, 2025 | 24.24 | 24.59 | 24.23 | 24.39 | 24.29 | 103,400 |
Apr 10, 2025 | 24.57 | 25.22 | 24.39 | 24.41 | 24.31 | 49,900 |
Apr 9, 2025 | 24.34 | 24.67 | 24.27 | 24.61 | 24.51 | 8,100 |
Apr 8, 2025 | 24.67 | 24.77 | 24.53 | 24.54 | 24.44 | 239,200 |
Apr 7, 2025 | 24.88 | 25.15 | 24.73 | 25.11 | 25.00 | 13,400 |
Apr 4, 2025 | 25.12 | 25.21 | 24.98 | 24.99 | 24.89 | 42,600 |
Apr 3, 2025 | 25.05 | 25.05 | 25.00 | 25.01 | 24.91 | 26,200 |
Apr 2, 2025 | 24.97 | 25.02 | 24.92 | 24.92 | 24.82 | 4,100 |
Apr 1, 2025 | 24.96 | 25.00 | 24.92 | 24.92 | 24.82 | 1,600 |
Mar 31, 2025 | 24.88 | 24.89 | 24.84 | 24.89 | 24.79 | 4,000 |
Mar 28, 2025 | 24.79 | 24.83 | 24.79 | 24.83 | 24.73 | 18,400 |
Mar 27, 2025 | 24.72 | 24.73 | 24.70 | 24.70 | 24.60 | 26,500 |
Mar 26, 2025 | 24.75 | 24.78 | 24.72 | 24.75 | 24.64 | 211,600 |
Mar 25, 2025 | 0.091 Dividend | |||||
Mar 25, 2025 | 24.77 | 24.80 | 24.75 | 24.76 | 24.66 | 19,500 |
Mar 24, 2025 | 24.92 | 24.93 | 24.86 | 24.87 | 24.68 | 19,900 |
Mar 21, 2025 | 24.99 | 24.99 | 24.95 | 24.95 | 24.76 | 17,700 |
Mar 20, 2025 | 25.05 | 25.05 | 24.96 | 25.00 | 24.81 | 5,400 |
Mar 19, 2025 | 24.93 | 24.97 | 24.93 | 24.97 | 24.77 | 200 |
Mar 18, 2025 | 24.90 | 24.96 | 24.90 | 24.92 | 24.73 | 2,200 |
Mar 17, 2025 | 24.91 | 24.93 | 24.88 | 24.89 | 24.69 | 38,900 |
Mar 14, 2025 | 24.87 | 25.03 | 24.86 | 24.89 | 24.70 | 15,200 |
Mar 13, 2025 | 24.82 | 24.93 | 24.82 | 24.87 | 24.68 | 85,200 |
Mar 12, 2025 | 24.83 | 25.00 | 24.83 | 24.84 | 24.65 | 64,700 |
Mar 11, 2025 | 24.90 | 24.95 | 24.87 | 24.87 | 24.68 | 4,800 |
Mar 10, 2025 | 24.92 | 25.05 | 24.92 | 24.97 | 24.78 | 12,800 |
Mar 7, 2025 | 24.96 | 24.99 | 24.86 | 24.87 | 24.68 | 75,100 |
Mar 6, 2025 | 24.89 | 24.95 | 24.88 | 24.89 | 24.70 | 72,600 |
Mar 5, 2025 | 24.96 | 24.99 | 24.91 | 24.92 | 24.73 | 25,400 |
Mar 4, 2025 | 25.06 | 25.08 | 24.98 | 24.99 | 24.80 | 19,900 |
Mar 3, 2025 | 25.01 | 25.09 | 25.01 | 25.05 | 24.86 | 3,800 |
Feb 28, 2025 | 24.94 | 25.00 | 24.94 | 24.99 | 24.80 | 21,300 |
Feb 27, 2025 | 24.92 | 24.96 | 24.91 | 24.94 | 24.75 | 8,100 |
Feb 26, 2025 | 24.88 | 25.02 | 24.88 | 24.98 | 24.79 | 6,200 |
Feb 25, 2025 | 24.88 | 24.91 | 24.88 | 24.90 | 24.70 | 3,500 |
Feb 24, 2025 | 0.099 Dividend | |||||
Feb 24, 2025 | 24.73 | 24.78 | 24.73 | 24.78 | 24.59 | 70,200 |
Feb 21, 2025 | 24.78 | 24.93 | 24.67 | 24.84 | 24.55 | 82,000 |
Feb 20, 2025 | 24.73 | 24.73 | 24.71 | 24.73 | 24.44 | 18,800 |
Feb 19, 2025 | 24.70 | 24.72 | 24.67 | 24.71 | 24.42 | 26,700 |
Feb 18, 2025 | 24.75 | 24.77 | 24.70 | 24.70 | 24.42 | 8,100 |
Feb 14, 2025 | 24.80 | 24.87 | 24.79 | 24.79 | 24.50 | 104,900 |
Feb 13, 2025 | 24.67 | 24.79 | 24.67 | 24.73 | 24.44 | 305,400 |
Feb 12, 2025 | 24.52 | 24.56 | 24.51 | 24.55 | 24.26 | 4,600 |
Feb 11, 2025 | 24.66 | 24.68 | 24.66 | 24.67 | 24.38 | 3,500 |
Feb 10, 2025 | 24.73 | 24.74 | 24.70 | 24.71 | 24.42 | 13,400 |
Feb 7, 2025 | 24.70 | 24.72 | 24.70 | 24.72 | 24.43 | 5,900 |
Feb 6, 2025 | 24.78 | 24.79 | 24.78 | 24.79 | 24.50 | 1,300 |
Feb 5, 2025 | 24.80 | 24.91 | 24.79 | 24.81 | 24.52 | 25,900 |
Feb 4, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.38 | 100 |
Feb 3, 2025 | 24.68 | 24.68 | 24.60 | 24.62 | 24.33 | 700 |
Jan 31, 2025 | 24.68 | 24.68 | 24.60 | 24.60 | 24.31 | 6,500 |
Jan 30, 2025 | 24.66 | 24.66 | 24.65 | 24.66 | 24.37 | 227,300 |
Jan 29, 2025 | 24.64 | 24.64 | 24.58 | 24.60 | 24.31 | 2,200 |
Jan 28, 2025 | 24.60 | 24.62 | 24.60 | 24.62 | 24.34 | 2,000 |
Jan 27, 2025 | 0.018 Dividend | |||||
Jan 27, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.34 | 100 |
Jan 24, 2025 | 24.54 | 24.54 | 24.52 | 24.53 | 24.22 | 11,300 |
Jan 23, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.19 | - |
Jan 22, 2025 | 24.56 | 24.56 | 24.53 | 24.53 | 24.23 | 17,000 |
Jan 21, 2025 | 24.57 | 24.61 | 24.57 | 24.61 | 24.30 | 3,200 |
Jan 17, 2025 | 24.53 | 24.55 | 24.51 | 24.53 | 24.23 | 28,100 |
Jan 16, 2025 | 24.53 | 24.56 | 24.52 | 24.56 | 24.25 | 1,483,000 |
Jan 15, 2025 | 24.45 | 24.45 | 24.40 | 24.44 | 24.14 | 700 |
Jan 14, 2025 | 24.16 | 24.22 | 24.16 | 24.22 | 23.92 | 370,400 |
Jan 13, 2025 | 24.20 | 24.20 | 24.18 | 24.18 | 23.89 | 6,130,000 |
Jan 10, 2025 | 24.29 | 24.29 | 24.25 | 24.25 | 23.94 | 200 |
Jan 8, 2025 | 24.36 | 24.38 | 24.36 | 24.38 | 24.08 | 200 |
Jan 7, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.06 | 100 |
Jan 6, 2025 | 24.45 | 24.45 | 24.43 | 24.43 | 24.13 | 200 |
Jan 3, 2025 | 24.48 | 24.48 | 24.46 | 24.46 | 24.16 | 400 |
Jan 2, 2025 | 24.53 | 24.53 | 24.49 | 24.49 | 24.18 | 200 |
Dec 31, 2024 | 24.55 | 24.55 | 24.48 | 24.48 | 24.18 | 500 |
Dec 30, 2024 | 24.51 | 24.51 | 24.50 | 24.51 | 24.20 | 200 |
Dec 27, 2024 | 0.107 Dividend | |||||
Dec 27, 2024 | 24.45 | 24.45 | 24.43 | 24.43 | 24.13 | 15,900 |
Dec 26, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.15 | 100 |
Dec 24, 2024 | 24.55 | 24.58 | 24.54 | 24.58 | 24.17 | 700 |
Dec 23, 2024 | 24.53 | 24.54 | 24.53 | 24.54 | 24.13 | 1,300 |
Dec 20, 2024 | 24.62 | 24.65 | 24.60 | 24.60 | 24.19 | 11,700 |
Dec 19, 2024 | 24.52 | 24.56 | 24.50 | 24.52 | 24.11 | 5,200 |
Dec 18, 2024 | 24.79 | 24.79 | 24.59 | 24.59 | 24.18 | 500 |
Dec 17, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.35 | 100 |
Dec 16, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.36 | - |
Dec 13, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.35 | - |
Dec 12, 2024 | 24.91 | 24.92 | 24.86 | 24.86 | 24.44 | 600 |
Dec 11, 2024 | 24.96 | 24.98 | 24.96 | 24.96 | 24.55 | 3,100 |
Dec 10, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.59 | 20,000 |
Dec 9, 2024 | 25.07 | 25.07 | 25.02 | 25.02 | 24.61 | 700 |
Dec 6, 2024 | 25.13 | 25.13 | 25.09 | 25.10 | 24.69 | 3,800 |
Dec 5, 2024 | 25.03 | 25.14 | 25.03 | 25.07 | 24.65 | 10,300 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%