NYSEArca - Delayed Quote USD
ARK Fintech Innovation ETF (ARKF)
At close: January 8 at 4:00:00 PM EST
Pre-Market: 5:44:23 AM EST
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 |
---|---|---|---|---|---|---|
Jan 8, 2025 | 37.95 | 38.14 | 37.32 | 37.93 | 37.93 | 299,200 |
Jan 7, 2025 | 39.72 | 39.74 | 37.75 | 38.04 | 38.04 | 417,800 |
Jan 6, 2025 | 39.22 | 39.77 | 39.04 | 39.53 | 39.53 | 398,500 |
Jan 3, 2025 | 37.83 | 38.72 | 37.80 | 38.66 | 38.66 | 258,500 |
Jan 2, 2025 | 37.45 | 37.81 | 36.87 | 37.45 | 37.45 | 404,600 |
Dec 31, 2024 | 37.70 | 37.75 | 36.88 | 37.05 | 37.05 | 571,600 |
Dec 30, 2024 | 37.34 | 37.77 | 37.00 | 37.49 | 37.49 | 676,400 |
Dec 27, 2024 | 38.63 | 38.80 | 37.72 | 38.15 | 38.15 | 787,100 |
Dec 26, 2024 | 38.74 | 39.00 | 38.49 | 38.92 | 38.92 | 438,500 |
Dec 24, 2024 | 38.41 | 39.04 | 38.37 | 39.04 | 39.04 | 284,200 |
Dec 23, 2024 | 38.44 | 38.46 | 37.76 | 38.17 | 38.17 | 817,600 |
Dec 20, 2024 | 37.25 | 38.74 | 37.08 | 38.53 | 38.53 | 907,900 |
Dec 19, 2024 | 38.75 | 39.04 | 37.66 | 37.75 | 37.75 | 1,167,300 |
Dec 18, 2024 | 40.69 | 40.80 | 37.90 | 38.14 | 38.14 | 993,800 |
Dec 17, 2024 | 40.68 | 40.94 | 40.20 | 40.77 | 40.77 | 276,700 |
Dec 16, 2024 | 40.45 | 41.10 | 40.35 | 40.85 | 40.85 | 626,100 |
Dec 13, 2024 | 40.52 | 40.61 | 39.85 | 40.28 | 40.28 | 437,400 |
Dec 12, 2024 | 40.41 | 40.85 | 40.22 | 40.37 | 40.37 | 265,700 |
Dec 11, 2024 | 40.21 | 40.74 | 40.03 | 40.62 | 40.62 | 742,700 |
Dec 10, 2024 | 40.31 | 40.80 | 39.44 | 39.60 | 39.60 | 908,700 |
Dec 9, 2024 | 41.52 | 41.57 | 40.19 | 40.31 | 40.31 | 1,183,700 |
Dec 6, 2024 | 40.79 | 41.71 | 40.79 | 41.59 | 41.59 | 614,800 |
Dec 5, 2024 | 41.09 | 41.26 | 40.44 | 40.47 | 40.47 | 481,800 |
Dec 4, 2024 | 40.00 | 40.77 | 39.91 | 40.73 | 40.73 | 822,300 |
Dec 3, 2024 | 39.10 | 39.77 | 39.04 | 39.66 | 39.66 | 255,600 |
Dec 2, 2024 | 39.47 | 39.69 | 39.27 | 39.43 | 39.43 | 446,200 |
Nov 29, 2024 | 39.28 | 39.62 | 39.25 | 39.27 | 39.27 | 249,500 |
Nov 27, 2024 | 39.02 | 39.30 | 38.70 | 39.23 | 39.23 | 321,500 |
Nov 26, 2024 | 38.88 | 39.29 | 38.63 | 38.75 | 38.75 | 325,500 |
Nov 25, 2024 | 39.40 | 39.44 | 38.79 | 39.21 | 39.21 | 571,100 |
Nov 22, 2024 | 38.39 | 38.99 | 38.24 | 38.83 | 38.83 | 364,300 |
Nov 21, 2024 | 38.52 | 38.81 | 37.84 | 38.35 | 38.35 | 585,100 |
Nov 20, 2024 | 38.50 | 38.82 | 37.69 | 38.13 | 38.13 | 399,800 |
Nov 19, 2024 | 37.31 | 38.23 | 37.31 | 38.23 | 38.23 | 307,900 |
Nov 18, 2024 | 37.08 | 37.87 | 36.76 | 37.73 | 37.73 | 652,300 |
Nov 15, 2024 | 36.63 | 37.03 | 36.26 | 37.00 | 37.00 | 789,200 |
Nov 14, 2024 | 37.56 | 37.61 | 36.85 | 36.91 | 36.91 | 588,400 |
Nov 13, 2024 | 38.23 | 38.70 | 37.38 | 37.59 | 37.59 | 661,500 |
Nov 12, 2024 | 37.30 | 38.24 | 37.30 | 37.96 | 37.96 | 969,600 |
Nov 11, 2024 | 35.80 | 37.30 | 35.80 | 37.14 | 37.14 | 1,758,600 |
Nov 8, 2024 | 34.28 | 34.92 | 34.06 | 34.91 | 34.91 | 578,900 |
Nov 7, 2024 | 33.86 | 34.37 | 33.77 | 34.21 | 34.21 | 542,800 |
Nov 6, 2024 | 33.06 | 33.96 | 32.76 | 33.95 | 33.95 | 680,300 |
Nov 5, 2024 | 31.14 | 31.92 | 31.14 | 31.83 | 31.83 | 238,600 |
Nov 4, 2024 | 30.87 | 31.17 | 30.78 | 30.93 | 30.93 | 174,300 |
Nov 1, 2024 | 30.90 | 31.36 | 30.82 | 30.99 | 30.99 | 346,700 |
Oct 31, 2024 | 31.75 | 31.78 | 30.84 | 30.87 | 30.87 | 272,000 |
Oct 30, 2024 | 31.96 | 32.37 | 31.82 | 32.06 | 32.06 | 267,200 |
Oct 29, 2024 | 31.85 | 32.14 | 31.58 | 31.95 | 31.95 | 303,700 |
Oct 28, 2024 | 31.66 | 31.98 | 31.66 | 31.91 | 31.91 | 252,700 |
Oct 25, 2024 | 31.58 | 31.80 | 31.22 | 31.32 | 31.32 | 386,400 |
Oct 24, 2024 | 31.27 | 31.50 | 31.07 | 31.42 | 31.42 | 289,900 |
Oct 23, 2024 | 31.44 | 31.51 | 30.63 | 30.88 | 30.88 | 291,700 |
Oct 22, 2024 | 31.40 | 31.65 | 31.40 | 31.57 | 31.57 | 384,200 |
Oct 21, 2024 | 31.77 | 31.82 | 31.37 | 31.68 | 31.68 | 394,500 |
Oct 18, 2024 | 31.39 | 31.92 | 31.39 | 31.90 | 31.90 | 558,900 |
Oct 17, 2024 | 31.50 | 31.50 | 30.99 | 31.16 | 31.16 | 228,700 |
Oct 16, 2024 | 31.24 | 31.38 | 30.96 | 31.36 | 31.36 | 572,000 |
Oct 15, 2024 | 31.27 | 31.47 | 30.68 | 31.14 | 31.14 | 186,800 |
Oct 14, 2024 | 30.90 | 31.29 | 30.72 | 31.25 | 31.25 | 295,000 |
Oct 11, 2024 | 30.12 | 30.72 | 30.12 | 30.63 | 30.63 | 213,400 |
Oct 10, 2024 | 29.93 | 30.33 | 29.82 | 30.16 | 30.16 | 358,200 |
Oct 9, 2024 | 29.96 | 30.25 | 29.94 | 30.19 | 30.19 | 331,000 |
Oct 8, 2024 | 29.46 | 30.02 | 29.43 | 29.99 | 29.99 | 349,800 |
Oct 7, 2024 | 29.72 | 29.81 | 29.30 | 29.47 | 29.47 | 340,100 |
Oct 4, 2024 | 29.63 | 29.85 | 29.25 | 29.84 | 29.84 | 289,700 |
Oct 3, 2024 | 28.89 | 29.20 | 28.87 | 29.11 | 29.11 | 252,900 |
Oct 2, 2024 | 29.07 | 29.24 | 28.89 | 29.13 | 29.13 | 522,500 |
Oct 1, 2024 | 29.85 | 29.90 | 28.98 | 29.20 | 29.20 | 589,700 |
Sep 30, 2024 | 29.86 | 30.04 | 29.60 | 29.82 | 29.82 | 351,900 |
Sep 27, 2024 | 30.05 | 30.15 | 29.90 | 30.05 | 30.05 | 184,000 |
Sep 26, 2024 | 30.02 | 30.10 | 29.51 | 29.90 | 29.90 | 377,400 |
Sep 25, 2024 | 29.88 | 29.97 | 29.61 | 29.61 | 29.61 | 304,200 |
Sep 24, 2024 | 29.76 | 29.91 | 29.38 | 29.89 | 29.89 | 335,900 |
Sep 23, 2024 | 29.68 | 29.83 | 29.60 | 29.66 | 29.66 | 338,500 |
Sep 20, 2024 | 29.46 | 29.61 | 29.12 | 29.53 | 29.53 | 142,800 |
Sep 19, 2024 | 29.64 | 29.77 | 29.37 | 29.51 | 29.51 | 318,000 |
Sep 18, 2024 | 28.83 | 29.43 | 28.72 | 28.87 | 28.87 | 206,600 |
Sep 17, 2024 | 28.84 | 29.06 | 28.68 | 28.84 | 28.84 | 155,600 |
Sep 16, 2024 | 28.34 | 28.64 | 28.18 | 28.56 | 28.56 | 186,000 |
Sep 13, 2024 | 28.25 | 28.61 | 28.25 | 28.43 | 28.43 | 316,300 |
Sep 12, 2024 | 27.83 | 28.29 | 27.64 | 28.23 | 28.23 | 204,000 |
Sep 11, 2024 | 27.01 | 27.76 | 26.69 | 27.74 | 27.74 | 133,200 |
Sep 10, 2024 | 27.10 | 27.14 | 26.60 | 27.13 | 27.13 | 152,900 |
Sep 9, 2024 | 26.74 | 27.15 | 26.69 | 26.99 | 26.99 | 174,200 |
Sep 6, 2024 | 27.46 | 27.56 | 26.19 | 26.33 | 26.33 | 242,200 |
Sep 5, 2024 | 27.10 | 27.50 | 27.00 | 27.29 | 27.29 | 110,800 |
Sep 4, 2024 | 27.06 | 27.59 | 26.98 | 27.20 | 27.20 | 304,200 |
Sep 3, 2024 | 27.98 | 28.08 | 27.20 | 27.33 | 27.33 | 204,100 |
Aug 30, 2024 | 28.31 | 28.47 | 27.97 | 28.30 | 28.30 | 176,000 |
Aug 29, 2024 | 28.11 | 28.65 | 28.11 | 28.17 | 28.17 | 243,200 |
Aug 28, 2024 | 28.46 | 28.52 | 27.72 | 27.95 | 27.95 | 266,400 |
Aug 27, 2024 | 28.38 | 28.70 | 28.22 | 28.66 | 28.66 | 139,400 |
Aug 26, 2024 | 28.76 | 28.95 | 28.53 | 28.58 | 28.58 | 130,700 |
Aug 23, 2024 | 28.29 | 28.83 | 28.26 | 28.80 | 28.80 | 390,700 |
Aug 22, 2024 | 28.56 | 28.64 | 27.99 | 28.01 | 28.01 | 164,100 |
Aug 21, 2024 | 28.03 | 28.50 | 27.96 | 28.50 | 28.50 | 173,400 |
Aug 20, 2024 | 28.27 | 28.38 | 27.77 | 27.99 | 27.99 | 171,600 |
Aug 19, 2024 | 27.88 | 28.29 | 27.81 | 28.29 | 28.29 | 229,100 |
Aug 16, 2024 | 27.49 | 27.91 | 27.49 | 27.86 | 27.86 | 170,400 |
Aug 15, 2024 | 27.24 | 27.72 | 27.23 | 27.50 | 27.50 | 181,900 |
Aug 14, 2024 | 26.89 | 26.96 | 26.48 | 26.73 | 26.73 | 99,400 |
Aug 13, 2024 | 26.20 | 26.75 | 26.14 | 26.73 | 26.73 | 189,500 |
Aug 12, 2024 | 26.11 | 26.22 | 25.84 | 25.94 | 25.94 | 114,300 |
Aug 9, 2024 | 25.88 | 26.18 | 25.79 | 26.09 | 26.09 | 261,000 |
Aug 8, 2024 | 25.18 | 25.97 | 24.98 | 25.89 | 25.89 | 382,300 |
Aug 7, 2024 | 25.45 | 25.72 | 24.68 | 24.73 | 24.73 | 602,400 |
Aug 6, 2024 | 24.59 | 25.08 | 24.25 | 24.74 | 24.74 | 843,100 |
Aug 5, 2024 | 22.98 | 24.78 | 22.85 | 24.38 | 24.38 | 1,597,100 |
Aug 2, 2024 | 25.64 | 25.70 | 24.88 | 25.34 | 25.34 | 1,369,300 |
Aug 1, 2024 | 27.34 | 27.54 | 25.99 | 26.21 | 26.21 | 366,300 |
Jul 31, 2024 | 27.43 | 27.68 | 27.19 | 27.22 | 27.22 | 263,000 |
Jul 30, 2024 | 27.53 | 27.74 | 26.86 | 27.06 | 27.06 | 237,900 |
Jul 29, 2024 | 27.78 | 27.97 | 27.34 | 27.37 | 27.37 | 192,100 |
Jul 26, 2024 | 27.67 | 27.90 | 27.40 | 27.52 | 27.52 | 982,100 |
Jul 25, 2024 | 27.18 | 27.73 | 26.63 | 27.14 | 27.14 | 954,600 |
Jul 24, 2024 | 28.36 | 28.49 | 27.28 | 27.32 | 27.32 | 774,800 |
Jul 23, 2024 | 28.76 | 29.11 | 28.63 | 28.66 | 28.66 | 422,500 |
Jul 22, 2024 | 28.88 | 29.00 | 28.47 | 28.86 | 28.86 | 478,500 |
Jul 19, 2024 | 28.22 | 28.80 | 28.12 | 28.69 | 28.69 | 1,601,600 |
Jul 18, 2024 | 29.27 | 29.38 | 28.17 | 28.31 | 28.31 | 1,851,600 |
Jul 17, 2024 | 29.12 | 29.52 | 28.71 | 29.05 | 29.05 | 721,800 |
Jul 16, 2024 | 29.19 | 29.67 | 28.92 | 29.66 | 29.66 | 536,400 |
Jul 15, 2024 | 28.60 | 29.16 | 28.48 | 29.04 | 29.04 | 1,029,200 |
Jul 12, 2024 | 27.98 | 28.36 | 27.96 | 28.24 | 28.24 | 406,100 |
Jul 11, 2024 | 28.13 | 28.33 | 27.66 | 27.80 | 27.80 | 704,100 |
Jul 10, 2024 | 28.00 | 28.08 | 27.52 | 27.82 | 27.82 | 443,600 |
Jul 9, 2024 | 28.07 | 28.10 | 27.79 | 27.92 | 27.92 | 237,100 |
Jul 8, 2024 | 28.26 | 28.30 | 27.93 | 27.99 | 27.99 | 264,400 |
Jul 5, 2024 | 27.76 | 28.22 | 27.62 | 28.18 | 28.18 | 315,400 |
Jul 3, 2024 | 27.84 | 28.13 | 27.84 | 28.04 | 28.04 | 235,400 |
Jul 2, 2024 | 27.77 | 27.98 | 27.70 | 27.92 | 27.92 | 264,400 |
Jul 1, 2024 | 27.97 | 28.07 | 27.60 | 27.92 | 27.92 | 365,100 |
Jun 28, 2024 | 27.93 | 28.02 | 27.69 | 27.86 | 27.86 | 345,700 |
Jun 27, 2024 | 27.53 | 27.91 | 27.50 | 27.85 | 27.85 | 363,400 |
Jun 26, 2024 | 27.37 | 27.60 | 27.37 | 27.51 | 27.51 | 215,500 |
Jun 25, 2024 | 27.25 | 27.53 | 27.14 | 27.51 | 27.51 | 327,500 |
Jun 24, 2024 | 27.40 | 27.63 | 27.03 | 27.16 | 27.16 | 323,800 |
Jun 21, 2024 | 27.54 | 27.61 | 27.25 | 27.58 | 27.58 | 279,500 |
Jun 20, 2024 | 27.68 | 27.86 | 27.38 | 27.70 | 27.70 | 470,500 |
Jun 18, 2024 | 27.64 | 27.91 | 27.59 | 27.66 | 27.66 | 236,200 |
Jun 17, 2024 | 27.40 | 27.86 | 27.21 | 27.75 | 27.75 | 339,900 |
Jun 14, 2024 | 27.50 | 27.65 | 27.35 | 27.58 | 27.58 | 353,000 |
Jun 13, 2024 | 28.11 | 28.14 | 27.46 | 27.57 | 27.57 | 387,500 |
Jun 12, 2024 | 28.11 | 28.39 | 27.97 | 28.05 | 28.05 | 648,500 |
Jun 11, 2024 | 27.45 | 27.62 | 27.20 | 27.58 | 27.58 | 331,600 |
Jun 10, 2024 | 27.24 | 27.83 | 27.24 | 27.70 | 27.70 | 263,300 |
Jun 7, 2024 | 27.61 | 27.89 | 27.32 | 27.39 | 27.39 | 295,000 |
Jun 6, 2024 | 27.38 | 27.89 | 27.38 | 27.78 | 27.78 | 301,900 |
Jun 5, 2024 | 27.18 | 27.39 | 26.88 | 27.37 | 27.37 | 442,800 |
Jun 4, 2024 | 26.69 | 27.04 | 26.69 | 26.92 | 26.92 | 725,300 |
Jun 3, 2024 | 26.93 | 27.07 | 26.47 | 26.80 | 26.80 | 319,200 |
May 31, 2024 | 26.94 | 27.06 | 26.15 | 26.67 | 26.67 | 370,700 |
May 30, 2024 | 26.92 | 27.01 | 26.67 | 26.79 | 26.79 | 326,000 |
May 29, 2024 | 27.23 | 27.35 | 27.08 | 27.24 | 27.24 | 233,800 |
May 28, 2024 | 27.47 | 27.62 | 27.17 | 27.62 | 27.62 | 270,400 |
May 24, 2024 | 27.30 | 27.73 | 27.22 | 27.64 | 27.64 | 295,500 |
May 23, 2024 | 28.13 | 28.13 | 27.09 | 27.26 | 27.26 | 565,400 |
May 22, 2024 | 28.08 | 28.28 | 27.74 | 27.92 | 27.92 | 310,600 |
May 21, 2024 | 28.44 | 28.44 | 28.06 | 28.09 | 28.09 | 196,600 |
May 20, 2024 | 28.15 | 28.51 | 27.99 | 28.49 | 28.49 | 238,500 |
May 17, 2024 | 27.95 | 28.17 | 27.78 | 28.10 | 28.10 | 237,100 |
May 16, 2024 | 28.13 | 28.24 | 27.75 | 27.78 | 27.78 | 439,600 |
May 15, 2024 | 28.00 | 28.27 | 27.82 | 28.26 | 28.26 | 335,100 |
May 14, 2024 | 27.18 | 27.75 | 27.17 | 27.52 | 27.52 | 338,400 |
May 13, 2024 | 27.26 | 27.48 | 27.09 | 27.14 | 27.14 | 344,900 |
May 10, 2024 | 27.72 | 27.80 | 27.01 | 27.05 | 27.05 | 447,700 |
May 9, 2024 | 27.55 | 27.65 | 27.28 | 27.54 | 27.54 | 248,300 |
May 8, 2024 | 27.68 | 27.80 | 27.43 | 27.69 | 27.69 | 360,900 |
May 7, 2024 | 28.31 | 28.52 | 28.12 | 28.19 | 28.19 | 309,600 |
May 6, 2024 | 28.00 | 28.49 | 28.00 | 28.46 | 28.46 | 240,000 |
May 3, 2024 | 28.32 | 28.45 | 27.67 | 27.76 | 27.76 | 381,800 |
May 2, 2024 | 27.27 | 27.63 | 26.76 | 27.60 | 27.60 | 408,700 |
May 1, 2024 | 26.51 | 27.58 | 26.49 | 26.87 | 26.87 | 398,100 |
Apr 30, 2024 | 27.40 | 27.51 | 26.77 | 26.79 | 26.79 | 475,900 |
Apr 29, 2024 | 27.84 | 28.05 | 27.39 | 27.60 | 27.60 | 523,500 |
Apr 26, 2024 | 27.40 | 27.89 | 27.30 | 27.89 | 27.89 | 454,200 |
Apr 25, 2024 | 26.71 | 27.45 | 26.59 | 27.35 | 27.35 | 338,100 |
Apr 24, 2024 | 28.23 | 28.36 | 27.59 | 27.72 | 27.72 | 457,100 |
Apr 23, 2024 | 27.35 | 28.27 | 27.28 | 28.19 | 28.19 | 731,700 |
Apr 22, 2024 | 26.96 | 27.35 | 26.68 | 27.16 | 27.16 | 518,500 |
Apr 19, 2024 | 27.17 | 27.37 | 26.52 | 26.68 | 26.68 | 601,200 |
Apr 18, 2024 | 27.32 | 27.74 | 27.04 | 27.15 | 27.15 | 499,200 |
Apr 17, 2024 | 27.68 | 27.82 | 27.01 | 27.22 | 27.22 | 444,200 |
Apr 16, 2024 | 27.48 | 27.71 | 27.06 | 27.52 | 27.52 | 636,100 |
Apr 15, 2024 | 28.67 | 28.72 | 27.42 | 27.46 | 27.46 | 582,200 |
Apr 12, 2024 | 29.14 | 29.21 | 28.39 | 28.52 | 28.52 | 702,500 |
Apr 11, 2024 | 29.22 | 29.58 | 28.84 | 29.54 | 29.54 | 395,400 |
Apr 10, 2024 | 28.81 | 29.34 | 28.78 | 29.09 | 29.09 | 422,600 |
Apr 9, 2024 | 29.60 | 29.76 | 29.17 | 29.50 | 29.50 | 367,800 |
Apr 8, 2024 | 29.55 | 29.75 | 29.37 | 29.59 | 29.59 | 381,300 |
Apr 5, 2024 | 28.90 | 29.44 | 28.85 | 29.25 | 29.25 | 440,500 |
Apr 4, 2024 | 29.86 | 30.02 | 29.06 | 29.08 | 29.08 | 399,800 |
Apr 3, 2024 | 29.32 | 29.72 | 29.25 | 29.51 | 29.51 | 287,000 |
Apr 2, 2024 | 29.10 | 29.50 | 28.85 | 29.46 | 29.46 | 611,100 |
Apr 1, 2024 | 30.30 | 30.40 | 29.80 | 29.88 | 29.88 | 564,300 |
Mar 28, 2024 | 30.33 | 30.59 | 30.24 | 30.33 | 30.33 | 211,300 |
Mar 27, 2024 | 30.92 | 30.99 | 30.01 | 30.24 | 30.24 | 690,400 |
Mar 26, 2024 | 30.76 | 30.86 | 30.44 | 30.46 | 30.46 | 264,900 |
Mar 25, 2024 | 30.06 | 30.61 | 30.06 | 30.51 | 30.51 | 270,400 |
Mar 22, 2024 | 30.22 | 30.43 | 29.96 | 30.03 | 30.03 | 253,500 |
Mar 21, 2024 | 30.47 | 30.92 | 30.34 | 30.49 | 30.49 | 316,000 |
Mar 20, 2024 | 29.03 | 30.21 | 29.03 | 30.20 | 30.20 | 604,500 |
Mar 19, 2024 | 28.77 | 29.14 | 28.40 | 29.05 | 29.05 | 468,700 |
Mar 18, 2024 | 29.19 | 29.37 | 28.88 | 29.23 | 29.23 | 359,300 |
Mar 15, 2024 | 29.12 | 29.55 | 29.01 | 29.17 | 29.17 | 539,800 |
Mar 14, 2024 | 30.22 | 30.28 | 29.10 | 29.40 | 29.40 | 586,100 |
Mar 13, 2024 | 29.74 | 30.54 | 29.74 | 30.08 | 30.08 | 394,600 |
Mar 12, 2024 | 29.79 | 29.94 | 29.20 | 29.84 | 29.84 | 339,000 |
Mar 11, 2024 | 29.86 | 30.09 | 29.61 | 29.63 | 29.63 | 366,600 |
Mar 8, 2024 | 29.48 | 30.49 | 29.47 | 29.69 | 29.69 | 573,000 |
Mar 7, 2024 | 29.13 | 29.37 | 28.92 | 29.31 | 29.31 | 390,000 |
Mar 6, 2024 | 28.69 | 29.03 | 28.37 | 28.84 | 28.84 | 582,000 |
Mar 5, 2024 | 28.82 | 28.93 | 27.90 | 28.08 | 28.08 | 746,500 |
Mar 4, 2024 | 29.07 | 29.41 | 28.77 | 29.13 | 29.13 | 614,700 |
Mar 1, 2024 | 28.70 | 28.91 | 28.42 | 28.87 | 28.87 | 453,000 |
Feb 29, 2024 | 28.72 | 28.93 | 28.31 | 28.68 | 28.68 | 433,800 |
Feb 28, 2024 | 28.39 | 28.81 | 28.23 | 28.37 | 28.37 | 462,600 |
Feb 27, 2024 | 28.31 | 28.50 | 28.05 | 28.39 | 28.39 | 589,600 |
Feb 26, 2024 | 27.36 | 28.09 | 27.36 | 28.00 | 28.00 | 595,800 |
Feb 23, 2024 | 27.30 | 27.60 | 27.06 | 27.31 | 27.31 | 378,300 |
Feb 22, 2024 | 27.08 | 27.20 | 26.86 | 27.05 | 27.05 | 503,900 |
Feb 21, 2024 | 26.69 | 26.81 | 26.28 | 26.46 | 26.46 | 579,700 |
Feb 20, 2024 | 27.85 | 27.93 | 27.07 | 27.48 | 27.48 | 517,800 |
Feb 16, 2024 | 28.44 | 28.80 | 28.10 | 28.17 | 28.17 | 424,700 |
Feb 15, 2024 | 28.25 | 28.43 | 28.03 | 28.29 | 28.29 | 464,200 |
Feb 14, 2024 | 27.50 | 28.15 | 27.45 | 28.13 | 28.13 | 397,700 |
Feb 13, 2024 | 26.71 | 27.26 | 26.43 | 26.79 | 26.79 | 572,900 |
Feb 12, 2024 | 27.78 | 28.33 | 27.76 | 28.03 | 28.03 | 466,200 |
Feb 9, 2024 | 27.75 | 27.90 | 27.50 | 27.77 | 27.77 | 518,500 |
Feb 8, 2024 | 26.80 | 27.47 | 26.80 | 27.30 | 27.30 | 668,300 |
Feb 7, 2024 | 26.17 | 26.60 | 25.96 | 26.53 | 26.53 | 604,200 |
Feb 6, 2024 | 25.80 | 26.12 | 25.68 | 26.05 | 26.05 | 712,100 |
Feb 5, 2024 | 26.21 | 26.25 | 25.42 | 25.70 | 25.70 | 597,200 |
Feb 2, 2024 | 25.82 | 26.43 | 25.65 | 26.39 | 26.39 | 870,600 |
Feb 1, 2024 | 25.75 | 26.01 | 25.34 | 25.81 | 25.81 | 517,400 |
Jan 31, 2024 | 25.99 | 26.43 | 25.47 | 25.54 | 25.54 | 1,328,200 |
Jan 30, 2024 | 26.69 | 26.72 | 26.20 | 26.25 | 26.25 | 442,600 |
Jan 29, 2024 | 25.84 | 26.68 | 25.84 | 26.68 | 26.68 | 481,800 |
Jan 26, 2024 | 25.52 | 25.91 | 25.49 | 25.69 | 25.69 | 598,000 |
Jan 25, 2024 | 25.55 | 25.58 | 25.17 | 25.36 | 25.36 | 566,200 |
Jan 24, 2024 | 26.11 | 26.15 | 25.33 | 25.35 | 25.35 | 678,000 |
Jan 23, 2024 | 25.77 | 25.95 | 25.55 | 25.70 | 25.70 | 590,300 |
Jan 22, 2024 | 25.62 | 26.30 | 25.50 | 25.75 | 25.75 | 618,300 |
Jan 19, 2024 | 25.22 | 25.34 | 24.71 | 25.32 | 25.32 | 822,100 |
Jan 18, 2024 | 25.40 | 25.55 | 24.83 | 25.08 | 25.08 | 650,700 |
Jan 17, 2024 | 24.96 | 25.17 | 24.62 | 25.14 | 25.14 | 583,000 |
Jan 16, 2024 | 25.28 | 25.63 | 25.05 | 25.41 | 25.41 | 754,400 |
Jan 12, 2024 | 25.92 | 26.25 | 25.57 | 25.57 | 25.57 | 680,900 |
Jan 11, 2024 | 26.57 | 26.69 | 25.49 | 25.97 | 25.97 | 986,700 |
Jan 10, 2024 | 26.38 | 26.44 | 25.84 | 26.26 | 26.26 | 971,000 |
Jan 9, 2024 | 26.34 | 26.56 | 26.15 | 26.32 | 26.32 | 463,300 |
Related Tickers
RING iShares MSCI Global Gold Miners ETF
29.84
+2.90%
GOEX Global X Gold Explorers ETF
31.19
+2.49%
ATMP Barclays ETN+ Select MLP ETN
29.48
+1.94%
IHI iShares U.S. Medical Devices ETF
60.40
+1.50%
ENFR Alerian Energy Infrastructure ETF
32.15
+1.42%
MLPX Global X MLP & Energy Infrastructure ETF
62.53
+1.21%
ITB iShares U.S. Home Construction ETF
102.78
+1.17%
USAI Pacer American Energy Independence ETF
41.00
+1.15%
XHB SPDR S&P Homebuilders ETF
104.44
+1.14%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.46
+1.04%
EPU iShares MSCI Peru ETF
40.32
+0.90%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.29
+0.88%
XSMO Invesco S&P SmallCap Momentum ETF
66.43
+0.85%
PPA Invesco Aerospace & Defense ETF
115.09
+0.82%
PKB Invesco Building & Construction ETF
76.05
+0.77%
KCE SPDR S&P Capital Markets ETF
137.77
+0.77%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
105.39
+0.75%
PXE Invesco Dynamic Energy Exploration & Production ETF
30.62
+0.72%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
93.39
+0.68%
FCA First Trust China AlphaDEX Fund
19.51
+0.67%
COPX Global X Copper Miners ETF
39.44
+0.66%
IDMO Invesco S&P International Developed Momentum ETF
41.19
+0.66%
REZ iShares Residential and Multisector Real Estate ETF
79.47
+0.61%
FHLC Fidelity MSCI Health Care Index ETF
66.89
+0.57%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
145.27
+0.57%
IAU iShares Gold Trust
50.29
+0.56%
IMCG iShares Morningstar Mid-Cap Growth ETF
76.57
+0.55%
XLB The Materials Select Sector SPDR Fund
84.16
+0.55%
RSPG Invesco S&P 500 Equal Weight Energy ETF
79.49
+0.54%
EWC iShares MSCI Canada ETF
40.80
+0.54%
PHO Invesco Water Resources ETF
65.48
+0.54%
GLD SPDR Gold Shares
245.86
+0.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
76.19
+0.94%
IYH iShares U.S. Healthcare ETF
59.51
+0.52%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.53
+0.52%
XLV The Health Care Select Sector SPDR Fund
140.43
+0.52%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
84.41
+0.23%
XAR SPDR S&P Aerospace & Defense ETF
168.12
+0.48%
VHT Vanguard Health Care Index Fund ETF Shares
259.37
+0.48%
MTUM iShares MSCI USA Momentum Factor ETF
209.78
+0.45%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
54.74
+0.44%
FTXN First Trust Nasdaq Oil & Gas ETF
29.68
+0.41%
CWS AdvisorShares Focused Equity ETF
64.90
+0.44%
QGRO American Century U.S. Quality Growth ETF
101.26
+0.44%
FSTA Fidelity MSCI Consumer Staples Index ETF
48.89
+0.43%
XMMO Invesco S&P MidCap Momentum ETF
125.81
+0.43%
IDHQ Invesco S&P International Developed Quality ETF
28.83
+0.43%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
42.10
+0.43%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
65.73
+0.69%
VAW Vanguard Materials Index Fund ETF Shares
187.61
+0.43%
SMLF iShares U.S. Small-Cap Equity Factor ETF
68.25
+0.43%
XLRE The Real Estate Select Sector SPDR Fund
40.15
+0.43%
XMHQ Invesco S&P MidCap Quality ETF
99.30
+0.42%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
50.47
+0.42%
SPMO Invesco S&P 500 Momentum ETF
96.64
+0.41%
AUSF Global X Adaptive U.S. Factor ETF
42.30
+0.40%
VDC Vanguard Consumer Staples Index Fund ETF Shares
209.06
+0.39%
PKW Invesco BuyBack Achievers ETF
115.45
+0.37%
IYK iShares US Consumer Staples ETF
64.52
+0.39%
IBD Inspire Corporate Bond ETF
23.49
+0.38%
PRN Invesco Dorsey Wright Industrials Momentum ETF
156.73
+0.38%
EQIN Columbia U.S. Equity Income ETF
44.48
+0.38%
ADME Aptus Drawdown Managed Equity ETF
47.00
+0.36%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.41
+0.36%
PSCI Invesco S&P SmallCap Industrials ETF
135.31
+0.36%
FIDU Fidelity MSCI Industrials Index ETF
70.96
+0.35%
PFM Invesco Dividend Achievers ETF
45.88
+0.35%
SHRY First Trust Bloomberg Shareholder Yield ETF
39.89
+0.35%
DIVO Amplify CWP Enhanced Dividend Income ETF
40.65
+0.35%
DSTL Distillate U.S. Fundamental Stability & Value ETF
55.30
+0.34%
VUSE Vident U.S. Equity Strategy ETF
59.04
+0.34%
XLF The Financial Select Sector SPDR Fund
48.49
+0.33%
SURE AdvisorShares Insider Advantage ETF
116.92
+0.33%
RWL Invesco S&P 500 Revenue ETF
99.00
+0.32%
USMF WisdomTree U.S. Multifactor Fund
49.73
+0.32%
IWP iShares Russell Mid-Cap Growth ETF
128.70
+0.32%
EWD iShares MSCI Sweden ETF
38.16
+0.32%
FMAT Fidelity MSCI Materials Index ETF
48.08
+0.31%
ONEO SPDR Russell 1000 Momentum Focus ETF
119.74
+0.31%
YLD Principal Active High Yield ETF
19.28
+0.31%
NANR SPDR S&P North American Natural Resources ETF
52.52
+0.31%
JMOM JPMorgan U.S. Momentum Factor ETF
59.19
+0.31%
ULVM VictoryShares US Value Momentum ETF
80.83
+0.30%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.28
+0.30%
DWAT Arrow DWA Tactical: Macro ETF
11.63
+0.29%
VONE Vanguard Russell 1000 Index Fund ETF Shares
268.61
+0.29%
LGOV First Trust Long Duration Opportunities ETF
20.68
+0.29%
USRT iShares Core U.S. REIT ETF
56.46
+0.28%
FNY First Trust Mid Cap Growth AlphaDEX Fund
81.38
+0.28%
XLY The Consumer Discretionary Select Sector SPDR Fund
223.01
+0.28%
EWL iShares MSCI Switzerland ETF
47.00
+0.28%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
41.43
+0.28%
VV Vanguard Large Cap Index Fund
271.94
+0.27%
IJH iShares Core S&P Mid-Cap ETF
62.78
+0.27%
IYF iShares U.S. Financials ETF
111.28
+0.27%
PSCC Invesco S&P SmallCap Consumer Staples ETF
37.41
+0.26%
IMTM iShares MSCI Intl Momentum Factor ETF
37.89
+0.26%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.91
+0.26%
VFMF Vanguard U.S. Multifactor ETF Shares
131.23
+0.26%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
106.36
+0.25%