Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSEArca - Delayed Quote USD
ARK Next Generation Internet ETF (ARKW)
120.73
-1.16
(-0.95%)
At close: February 20 at 4:00:00 PM EST
119.23
-1.50
(-1.24%)
Pre-Market: 5:53:55 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 |
---|---|---|---|---|---|---|
Feb 20, 2025 | 121.78 | 121.78 | 117.82 | 120.73 | 120.73 | 192,900 |
Feb 19, 2025 | 123.79 | 123.99 | 121.44 | 121.89 | 121.89 | 224,200 |
Feb 18, 2025 | 125.80 | 125.94 | 122.73 | 123.86 | 123.86 | 186,900 |
Feb 14, 2025 | 125.39 | 126.12 | 124.43 | 125.64 | 125.64 | 315,600 |
Feb 13, 2025 | 121.20 | 124.14 | 121.20 | 124.09 | 124.09 | 394,500 |
Feb 12, 2025 | 118.16 | 121.77 | 117.80 | 121.19 | 121.19 | 273,200 |
Feb 11, 2025 | 121.08 | 121.50 | 119.08 | 119.37 | 119.37 | 129,500 |
Feb 10, 2025 | 122.16 | 123.08 | 121.84 | 122.14 | 122.14 | 146,100 |
Feb 7, 2025 | 121.47 | 123.39 | 120.75 | 121.05 | 121.05 | 203,200 |
Feb 6, 2025 | 120.21 | 120.67 | 119.05 | 120.48 | 120.48 | 152,400 |
Feb 5, 2025 | 120.97 | 121.75 | 120.50 | 121.63 | 121.63 | 101,900 |
Feb 4, 2025 | 119.84 | 121.72 | 119.84 | 121.47 | 121.47 | 206,600 |
Feb 3, 2025 | 115.74 | 119.47 | 115.10 | 118.55 | 118.55 | 349,300 |
Jan 31, 2025 | 122.30 | 123.64 | 120.13 | 120.44 | 120.44 | 214,700 |
Jan 30, 2025 | 121.38 | 122.51 | 120.96 | 121.77 | 121.77 | 176,300 |
Jan 29, 2025 | 119.16 | 120.68 | 118.02 | 120.03 | 120.03 | 108,600 |
Jan 28, 2025 | 116.26 | 119.75 | 115.50 | 119.29 | 119.29 | 124,700 |
Jan 27, 2025 | 114.42 | 117.39 | 113.64 | 115.63 | 115.63 | 191,900 |
Jan 24, 2025 | 119.15 | 120.42 | 118.53 | 118.81 | 118.81 | 159,900 |
Jan 23, 2025 | 116.71 | 118.80 | 116.58 | 118.62 | 118.62 | 133,800 |
Jan 22, 2025 | 118.12 | 118.54 | 117.55 | 117.71 | 117.71 | 213,200 |
Jan 21, 2025 | 117.10 | 118.50 | 114.81 | 117.77 | 117.77 | 157,100 |
Jan 17, 2025 | 115.88 | 116.83 | 114.97 | 115.58 | 115.58 | 143,900 |
Jan 16, 2025 | 113.48 | 114.39 | 112.50 | 113.51 | 113.51 | 80,500 |
Jan 15, 2025 | 112.40 | 114.24 | 112.13 | 113.49 | 113.49 | 117,500 |
Jan 14, 2025 | 110.39 | 111.26 | 108.66 | 109.13 | 109.13 | 118,500 |
Jan 13, 2025 | 106.79 | 108.26 | 105.94 | 108.21 | 108.21 | 118,600 |
Jan 10, 2025 | 109.18 | 110.27 | 107.14 | 109.44 | 109.44 | 252,300 |
Jan 8, 2025 | 110.86 | 111.88 | 109.01 | 110.99 | 110.99 | 131,200 |
Jan 7, 2025 | 116.01 | 116.33 | 110.12 | 110.98 | 110.98 | 218,900 |
Jan 6, 2025 | 114.82 | 116.67 | 114.57 | 115.72 | 115.72 | 230,300 |
Jan 3, 2025 | 109.94 | 113.34 | 109.94 | 113.22 | 113.22 | 108,000 |
Jan 2, 2025 | 109.51 | 110.42 | 107.52 | 109.13 | 109.13 | 164,400 |
Dec 31, 2024 | 110.61 | 110.61 | 107.69 | 107.98 | 107.98 | 350,200 |
Dec 30, 2024 | 109.44 | 110.66 | 108.19 | 109.71 | 109.71 | 311,200 |
Dec 27, 2024 | 113.86 | 113.96 | 110.39 | 111.68 | 111.68 | 238,000 |
Dec 26, 2024 | 114.46 | 114.82 | 113.28 | 114.48 | 114.48 | 262,200 |
Dec 24, 2024 | 112.84 | 115.26 | 112.76 | 115.11 | 115.11 | 153,500 |
Dec 23, 2024 | 112.72 | 112.87 | 110.68 | 111.84 | 111.84 | 262,400 |
Dec 20, 2024 | 109.32 | 113.90 | 108.99 | 112.69 | 112.69 | 335,200 |
Dec 19, 2024 | 114.30 | 114.94 | 110.63 | 111.18 | 111.18 | 277,600 |
Dec 18, 2024 | 119.32 | 119.38 | 111.32 | 112.28 | 112.28 | 410,400 |
Dec 17, 2024 | 119.89 | 120.39 | 118.12 | 119.88 | 119.88 | 264,600 |
Dec 16, 2024 | 117.73 | 120.36 | 117.63 | 120.04 | 120.04 | 257,400 |
Dec 13, 2024 | 116.86 | 117.14 | 115.23 | 117.10 | 117.10 | 203,300 |
Dec 12, 2024 | 116.74 | 118.05 | 116.15 | 116.59 | 116.59 | 150,500 |
Dec 11, 2024 | 115.89 | 117.49 | 115.31 | 117.19 | 117.19 | 331,100 |
Dec 10, 2024 | 115.98 | 117.36 | 113.18 | 113.74 | 113.74 | 194,000 |
Dec 9, 2024 | 118.92 | 118.98 | 114.56 | 115.41 | 115.41 | 386,200 |
Dec 6, 2024 | 116.69 | 118.83 | 116.26 | 118.69 | 118.69 | 245,600 |
Dec 5, 2024 | 116.29 | 116.79 | 114.94 | 115.04 | 115.04 | 325,200 |
Dec 4, 2024 | 112.79 | 114.98 | 112.28 | 114.96 | 114.96 | 290,700 |
Dec 3, 2024 | 109.21 | 111.30 | 109.07 | 111.30 | 111.30 | 290,000 |
Dec 2, 2024 | 109.01 | 110.67 | 109.01 | 110.22 | 110.22 | 324,200 |
Nov 29, 2024 | 107.96 | 109.03 | 107.74 | 108.27 | 108.27 | 129,800 |
Nov 27, 2024 | 107.48 | 107.71 | 106.26 | 107.51 | 107.51 | 134,100 |
Nov 26, 2024 | 106.89 | 108.03 | 106.08 | 106.38 | 106.38 | 161,500 |
Nov 25, 2024 | 109.63 | 109.67 | 107.50 | 107.78 | 107.78 | 197,100 |
Nov 22, 2024 | 106.35 | 108.65 | 106.05 | 108.34 | 108.34 | 273,400 |
Nov 21, 2024 | 107.09 | 107.38 | 105.11 | 106.43 | 106.43 | 130,500 |
Nov 20, 2024 | 106.44 | 107.05 | 104.43 | 105.86 | 105.86 | 258,300 |
Nov 19, 2024 | 103.85 | 106.52 | 103.74 | 106.36 | 106.36 | 218,100 |
Nov 18, 2024 | 103.17 | 105.01 | 102.33 | 104.74 | 104.74 | 277,800 |
Nov 15, 2024 | 102.25 | 102.47 | 100.84 | 102.41 | 102.41 | 172,000 |
Nov 14, 2024 | 104.87 | 104.88 | 102.46 | 102.49 | 102.49 | 316,700 |
Nov 13, 2024 | 106.18 | 107.74 | 103.97 | 104.61 | 104.61 | 243,000 |
Nov 12, 2024 | 104.45 | 106.12 | 104.20 | 105.41 | 105.41 | 228,900 |
Nov 11, 2024 | 101.90 | 104.98 | 101.72 | 104.75 | 104.75 | 371,400 |
Nov 8, 2024 | 96.88 | 98.99 | 96.76 | 98.73 | 98.73 | 203,900 |
Nov 7, 2024 | 96.06 | 98.20 | 96.00 | 97.61 | 97.61 | 541,500 |
Nov 6, 2024 | 93.61 | 96.30 | 92.89 | 96.11 | 96.11 | 250,600 |
Nov 5, 2024 | 87.53 | 89.89 | 87.53 | 89.51 | 89.51 | 230,600 |
Nov 4, 2024 | 86.92 | 87.79 | 86.39 | 86.62 | 86.62 | 88,700 |
Nov 1, 2024 | 86.97 | 88.18 | 86.97 | 87.28 | 87.28 | 255,500 |
Oct 31, 2024 | 89.59 | 89.80 | 86.67 | 86.96 | 86.96 | 113,800 |
Oct 30, 2024 | 90.56 | 91.55 | 90.06 | 90.71 | 90.71 | 105,400 |
Oct 29, 2024 | 90.05 | 91.01 | 89.52 | 90.71 | 90.71 | 245,800 |
Oct 28, 2024 | 89.74 | 90.26 | 89.51 | 89.78 | 89.78 | 182,300 |
Oct 25, 2024 | 88.54 | 89.71 | 88.07 | 88.50 | 88.50 | 105,700 |
Oct 24, 2024 | 87.28 | 88.40 | 87.26 | 88.28 | 88.28 | 118,900 |
Oct 23, 2024 | 86.88 | 87.24 | 84.68 | 85.40 | 85.40 | 79,500 |
Oct 22, 2024 | 87.30 | 87.61 | 86.95 | 87.40 | 87.40 | 95,200 |
Oct 21, 2024 | 88.32 | 88.39 | 87.00 | 87.81 | 87.81 | 141,000 |
Oct 18, 2024 | 87.81 | 88.83 | 87.62 | 88.66 | 88.66 | 71,400 |
Oct 17, 2024 | 87.83 | 87.83 | 86.83 | 87.04 | 87.04 | 63,800 |
Oct 16, 2024 | 87.71 | 87.86 | 86.64 | 87.54 | 87.54 | 98,000 |
Oct 15, 2024 | 87.11 | 88.03 | 85.66 | 87.07 | 87.07 | 104,300 |
Oct 14, 2024 | 86.55 | 87.44 | 86.30 | 87.19 | 87.19 | 124,100 |
Oct 11, 2024 | 84.61 | 86.42 | 84.61 | 86.11 | 86.11 | 116,000 |
Oct 10, 2024 | 84.86 | 86.05 | 84.40 | 85.31 | 85.31 | 108,300 |
Oct 9, 2024 | 85.16 | 85.74 | 84.80 | 85.31 | 85.31 | 87,300 |
Oct 8, 2024 | 83.33 | 85.19 | 83.33 | 85.16 | 85.16 | 107,500 |
Oct 7, 2024 | 84.33 | 84.90 | 83.43 | 83.74 | 83.74 | 69,200 |
Oct 4, 2024 | 83.74 | 84.69 | 83.07 | 84.34 | 84.34 | 71,700 |
Oct 3, 2024 | 81.89 | 83.18 | 81.29 | 82.23 | 82.23 | 63,500 |
Oct 2, 2024 | 82.39 | 83.20 | 82.13 | 82.68 | 82.68 | 77,200 |
Oct 1, 2024 | 85.33 | 85.76 | 82.42 | 83.34 | 83.34 | 84,500 |
Sep 30, 2024 | 85.30 | 85.86 | 84.31 | 85.13 | 85.13 | 84,000 |
Sep 27, 2024 | 85.67 | 86.25 | 85.40 | 85.67 | 85.67 | 88,600 |
Sep 26, 2024 | 85.99 | 86.01 | 84.02 | 85.14 | 85.14 | 96,600 |
Sep 25, 2024 | 85.51 | 85.75 | 84.91 | 84.96 | 84.96 | 99,600 |
Sep 24, 2024 | 84.70 | 85.65 | 83.83 | 85.56 | 85.56 | 182,700 |
Sep 23, 2024 | 84.16 | 84.90 | 84.16 | 84.48 | 84.48 | 104,700 |
Sep 20, 2024 | 84.05 | 84.37 | 82.97 | 84.03 | 84.03 | 74,700 |
Sep 19, 2024 | 83.99 | 84.98 | 83.57 | 84.10 | 84.10 | 283,200 |
Sep 18, 2024 | 81.58 | 83.50 | 81.35 | 81.35 | 81.35 | 110,200 |
Sep 17, 2024 | 81.32 | 82.50 | 81.32 | 81.60 | 81.60 | 115,700 |
Sep 16, 2024 | 80.50 | 81.22 | 79.92 | 80.82 | 80.82 | 51,700 |
Sep 13, 2024 | 80.24 | 81.38 | 80.24 | 81.08 | 81.08 | 103,100 |
Sep 12, 2024 | 78.92 | 80.51 | 78.60 | 80.13 | 80.13 | 99,600 |
Sep 11, 2024 | 76.55 | 78.76 | 75.74 | 78.36 | 78.36 | 50,800 |
Sep 10, 2024 | 76.39 | 77.09 | 75.50 | 77.02 | 77.02 | 55,500 |
Sep 9, 2024 | 75.17 | 76.60 | 74.98 | 76.22 | 76.22 | 62,200 |
Sep 6, 2024 | 78.00 | 78.40 | 73.87 | 74.00 | 74.00 | 125,600 |
Sep 5, 2024 | 76.27 | 77.83 | 76.27 | 76.77 | 76.77 | 65,700 |
Sep 4, 2024 | 75.71 | 77.46 | 75.40 | 76.34 | 76.34 | 85,200 |
Sep 3, 2024 | 78.98 | 78.98 | 76.17 | 76.48 | 76.48 | 108,100 |
Aug 30, 2024 | 79.21 | 79.55 | 77.97 | 79.19 | 79.19 | 66,700 |
Aug 29, 2024 | 78.76 | 80.37 | 78.64 | 78.64 | 78.64 | 96,100 |
Aug 28, 2024 | 79.96 | 79.96 | 77.57 | 78.31 | 78.31 | 98,600 |
Aug 27, 2024 | 79.97 | 80.68 | 79.75 | 80.11 | 80.11 | 73,600 |
Aug 26, 2024 | 81.60 | 82.00 | 80.42 | 80.46 | 80.46 | 70,000 |
Aug 23, 2024 | 79.54 | 81.90 | 79.54 | 81.72 | 81.72 | 150,400 |
Aug 22, 2024 | 80.58 | 80.74 | 78.60 | 78.66 | 78.66 | 142,800 |
Aug 21, 2024 | 78.87 | 80.57 | 78.75 | 80.51 | 80.51 | 101,600 |
Aug 20, 2024 | 79.58 | 80.04 | 78.27 | 78.55 | 78.55 | 131,000 |
Aug 19, 2024 | 78.06 | 79.42 | 77.96 | 79.38 | 79.38 | 105,000 |
Aug 16, 2024 | 76.96 | 78.13 | 76.96 | 78.11 | 78.11 | 79,100 |
Aug 15, 2024 | 76.20 | 77.83 | 75.80 | 77.24 | 77.24 | 96,800 |
Aug 14, 2024 | 75.90 | 76.26 | 74.51 | 75.17 | 75.17 | 84,500 |
Aug 13, 2024 | 73.45 | 75.75 | 73.38 | 75.63 | 75.63 | 94,000 |
Aug 12, 2024 | 73.52 | 73.90 | 72.53 | 73.03 | 73.03 | 93,000 |
Aug 9, 2024 | 72.80 | 74.09 | 72.80 | 73.79 | 73.79 | 126,300 |
Aug 8, 2024 | 70.98 | 73.39 | 70.40 | 73.06 | 73.06 | 124,600 |
Aug 7, 2024 | 71.97 | 72.59 | 69.52 | 69.59 | 69.59 | 193,100 |
Aug 6, 2024 | 69.02 | 71.31 | 67.81 | 70.48 | 70.48 | 277,500 |
Aug 5, 2024 | 65.07 | 70.00 | 64.00 | 68.06 | 68.06 | 214,600 |
Aug 2, 2024 | 73.91 | 74.50 | 72.00 | 73.39 | 73.39 | 150,700 |
Aug 1, 2024 | 78.34 | 78.89 | 74.51 | 75.40 | 75.40 | 141,300 |
Jul 31, 2024 | 78.43 | 79.53 | 77.79 | 77.79 | 77.79 | 94,500 |
Jul 30, 2024 | 78.90 | 79.21 | 76.67 | 76.67 | 76.67 | 104,700 |
Jul 29, 2024 | 79.64 | 80.44 | 78.40 | 78.40 | 78.40 | 108,900 |
Jul 26, 2024 | 78.96 | 79.70 | 77.98 | 78.48 | 78.48 | 93,000 |
Jul 25, 2024 | 77.33 | 79.24 | 76.06 | 77.09 | 77.09 | 175,100 |
Jul 24, 2024 | 80.94 | 81.07 | 77.63 | 78.05 | 78.05 | 155,200 |
Jul 23, 2024 | 82.83 | 83.36 | 82.09 | 82.09 | 82.09 | 154,100 |
Jul 22, 2024 | 82.17 | 82.89 | 81.41 | 82.57 | 82.57 | 119,800 |
Jul 19, 2024 | 80.65 | 81.92 | 80.32 | 81.50 | 81.50 | 101,000 |
Jul 18, 2024 | 83.33 | 83.64 | 80.24 | 81.32 | 81.32 | 147,300 |
Jul 17, 2024 | 82.89 | 84.41 | 82.05 | 82.64 | 82.64 | 230,100 |
Jul 16, 2024 | 83.72 | 84.67 | 82.47 | 84.59 | 84.59 | 199,200 |
Jul 15, 2024 | 82.45 | 84.03 | 82.15 | 83.63 | 83.63 | 228,300 |
Jul 12, 2024 | 79.60 | 81.29 | 79.60 | 80.95 | 80.95 | 142,700 |
Jul 11, 2024 | 81.41 | 82.18 | 79.26 | 79.49 | 79.49 | 163,000 |
Jul 10, 2024 | 81.09 | 81.19 | 79.67 | 80.62 | 80.62 | 154,100 |
Jul 9, 2024 | 80.56 | 81.05 | 80.10 | 80.61 | 80.61 | 130,000 |
Jul 8, 2024 | 80.77 | 80.95 | 79.88 | 80.14 | 80.14 | 187,400 |
Jul 5, 2024 | 79.28 | 80.64 | 78.94 | 80.56 | 80.56 | 207,800 |
Jul 3, 2024 | 79.50 | 80.58 | 79.44 | 80.25 | 80.25 | 106,100 |
Jul 2, 2024 | 79.14 | 79.87 | 78.41 | 79.35 | 79.35 | 117,100 |
Jul 1, 2024 | 78.57 | 79.51 | 78.28 | 79.23 | 79.23 | 172,800 |
Jun 28, 2024 | 78.32 | 78.85 | 77.63 | 78.03 | 78.03 | 109,800 |
Jun 27, 2024 | 77.10 | 78.30 | 76.95 | 78.12 | 78.12 | 135,400 |
Jun 26, 2024 | 76.17 | 77.20 | 76.17 | 77.01 | 77.01 | 97,000 |
Jun 25, 2024 | 75.69 | 76.56 | 75.26 | 76.49 | 76.49 | 154,300 |
Jun 24, 2024 | 75.93 | 76.65 | 74.98 | 75.26 | 75.26 | 195,700 |
Jun 21, 2024 | 76.15 | 76.73 | 75.43 | 76.67 | 76.67 | 107,000 |
Jun 20, 2024 | 76.98 | 77.19 | 75.89 | 76.49 | 76.49 | 219,600 |
Jun 18, 2024 | 77.26 | 77.48 | 76.74 | 76.74 | 76.74 | 132,100 |
Jun 17, 2024 | 76.50 | 78.13 | 76.02 | 77.73 | 77.73 | 162,100 |
Jun 14, 2024 | 76.93 | 77.29 | 76.22 | 76.77 | 76.77 | 167,300 |
Jun 13, 2024 | 78.91 | 79.08 | 76.98 | 77.30 | 77.30 | 108,600 |
Jun 12, 2024 | 78.85 | 79.45 | 78.18 | 78.36 | 78.36 | 225,200 |
Jun 11, 2024 | 76.85 | 77.22 | 76.00 | 77.22 | 77.22 | 165,800 |
Jun 10, 2024 | 76.56 | 77.89 | 76.53 | 77.66 | 77.66 | 99,500 |
Jun 7, 2024 | 77.70 | 78.54 | 76.69 | 76.90 | 76.90 | 145,400 |
Jun 6, 2024 | 77.33 | 78.88 | 77.30 | 78.24 | 78.24 | 258,100 |
Jun 5, 2024 | 76.68 | 77.49 | 76.01 | 77.40 | 77.40 | 317,200 |
Jun 4, 2024 | 75.10 | 76.38 | 74.94 | 75.91 | 75.91 | 185,400 |
Jun 3, 2024 | 75.91 | 76.39 | 74.46 | 75.40 | 75.40 | 327,900 |
May 31, 2024 | 76.00 | 76.46 | 73.46 | 74.59 | 74.59 | 344,600 |
May 30, 2024 | 76.23 | 76.30 | 75.10 | 75.84 | 75.84 | 285,000 |
May 29, 2024 | 76.42 | 76.85 | 75.91 | 76.65 | 76.65 | 277,400 |
May 28, 2024 | 77.14 | 77.81 | 76.16 | 77.81 | 77.81 | 203,400 |
May 24, 2024 | 75.89 | 77.43 | 75.71 | 77.43 | 77.43 | 189,100 |
May 23, 2024 | 78.24 | 78.24 | 75.35 | 75.97 | 75.97 | 272,800 |
May 22, 2024 | 78.23 | 78.74 | 77.35 | 77.52 | 77.52 | 104,700 |
May 21, 2024 | 78.84 | 78.92 | 78.12 | 78.53 | 78.53 | 105,500 |
May 20, 2024 | 77.81 | 79.03 | 77.40 | 78.96 | 78.96 | 151,200 |
May 17, 2024 | 77.37 | 78.21 | 76.88 | 78.19 | 78.19 | 137,400 |
May 16, 2024 | 77.61 | 78.04 | 76.78 | 76.96 | 76.96 | 226,900 |
May 15, 2024 | 77.43 | 78.10 | 76.53 | 78.10 | 78.10 | 212,400 |
May 14, 2024 | 74.93 | 76.91 | 74.75 | 75.96 | 75.96 | 226,800 |
May 13, 2024 | 74.59 | 75.60 | 74.59 | 74.89 | 74.89 | 140,100 |
May 10, 2024 | 75.97 | 76.11 | 73.86 | 73.95 | 73.95 | 301,700 |
May 9, 2024 | 75.52 | 75.82 | 74.84 | 75.73 | 75.73 | 111,100 |
May 8, 2024 | 76.23 | 76.91 | 75.88 | 76.31 | 76.31 | 118,800 |
May 7, 2024 | 78.14 | 78.44 | 77.26 | 77.26 | 77.26 | 208,600 |
May 6, 2024 | 77.42 | 78.70 | 77.42 | 78.60 | 78.60 | 227,100 |
May 3, 2024 | 77.96 | 78.25 | 76.23 | 76.74 | 76.74 | 184,900 |
May 2, 2024 | 75.29 | 76.35 | 73.92 | 76.35 | 76.35 | 339,700 |
May 1, 2024 | 73.28 | 76.17 | 73.08 | 73.85 | 73.85 | 330,400 |
Apr 30, 2024 | 76.16 | 76.56 | 74.11 | 74.15 | 74.15 | 192,700 |
Apr 29, 2024 | 76.89 | 77.58 | 76.45 | 76.91 | 76.91 | 150,400 |
Apr 26, 2024 | 75.72 | 76.45 | 75.06 | 76.22 | 76.22 | 247,600 |
Apr 25, 2024 | 73.53 | 75.91 | 73.27 | 75.88 | 75.88 | 158,800 |
Apr 24, 2024 | 77.31 | 77.56 | 75.26 | 75.92 | 75.92 | 241,700 |
Apr 23, 2024 | 74.57 | 76.71 | 74.57 | 76.35 | 76.35 | 209,300 |
Apr 22, 2024 | 73.45 | 74.41 | 72.47 | 73.98 | 73.98 | 152,300 |
Apr 19, 2024 | 74.12 | 74.89 | 72.49 | 72.82 | 72.82 | 170,000 |
Apr 18, 2024 | 74.45 | 75.70 | 73.81 | 74.40 | 74.40 | 271,600 |
Apr 17, 2024 | 75.60 | 76.00 | 73.71 | 74.41 | 74.41 | 279,400 |
Apr 16, 2024 | 75.45 | 75.89 | 74.33 | 75.25 | 75.25 | 237,400 |
Apr 15, 2024 | 79.35 | 79.39 | 75.57 | 75.71 | 75.71 | 278,400 |
Apr 12, 2024 | 81.14 | 81.44 | 78.86 | 79.14 | 79.14 | 352,100 |
Apr 11, 2024 | 81.13 | 82.13 | 80.18 | 81.82 | 81.82 | 168,200 |
Apr 10, 2024 | 79.75 | 81.12 | 79.50 | 80.68 | 80.68 | 129,300 |
Apr 9, 2024 | 81.63 | 82.06 | 80.79 | 81.44 | 81.44 | 161,800 |
Apr 8, 2024 | 81.67 | 82.08 | 81.22 | 81.75 | 81.75 | 155,700 |
Apr 5, 2024 | 79.14 | 80.81 | 79.00 | 80.00 | 80.00 | 123,900 |
Apr 4, 2024 | 81.53 | 82.19 | 79.59 | 79.59 | 79.59 | 198,500 |
Apr 3, 2024 | 79.66 | 80.93 | 79.50 | 80.66 | 80.66 | 234,400 |
Apr 2, 2024 | 79.35 | 80.31 | 78.50 | 80.27 | 80.27 | 230,500 |
Apr 1, 2024 | 83.08 | 83.26 | 81.44 | 82.11 | 82.11 | 230,900 |
Mar 28, 2024 | 83.36 | 84.09 | 83.10 | 83.30 | 83.30 | 234,100 |
Mar 27, 2024 | 84.81 | 85.00 | 82.30 | 82.95 | 82.95 | 538,900 |
Mar 26, 2024 | 84.36 | 84.73 | 83.38 | 83.44 | 83.44 | 138,900 |
Mar 25, 2024 | 81.65 | 83.83 | 81.64 | 83.69 | 83.69 | 192,200 |
Mar 22, 2024 | 81.70 | 82.31 | 80.85 | 81.41 | 81.41 | 163,700 |
Mar 21, 2024 | 83.20 | 84.24 | 82.65 | 82.66 | 82.66 | 254,600 |
Mar 20, 2024 | 79.46 | 82.26 | 79.07 | 82.15 | 82.15 | 204,500 |
Mar 19, 2024 | 78.61 | 79.53 | 77.47 | 79.19 | 79.19 | 364,800 |
Mar 18, 2024 | 80.32 | 80.70 | 79.18 | 80.20 | 80.20 | 264,300 |
Mar 15, 2024 | 79.48 | 80.80 | 79.32 | 80.13 | 80.13 | 263,600 |
Mar 14, 2024 | 83.03 | 83.11 | 79.73 | 80.61 | 80.61 | 215,900 |
Mar 13, 2024 | 82.25 | 84.06 | 82.25 | 82.83 | 82.83 | 138,400 |
Mar 12, 2024 | 82.96 | 83.20 | 81.21 | 82.53 | 82.53 | 187,400 |
Mar 11, 2024 | 82.96 | 83.95 | 82.45 | 82.59 | 82.59 | 264,400 |
Mar 8, 2024 | 82.31 | 84.94 | 81.72 | 82.34 | 82.34 | 234,400 |
Mar 7, 2024 | 81.21 | 81.85 | 80.60 | 81.66 | 81.66 | 273,300 |
Mar 6, 2024 | 80.56 | 81.21 | 79.22 | 80.51 | 80.51 | 267,300 |
Mar 5, 2024 | 80.46 | 81.25 | 77.60 | 78.23 | 78.23 | 470,200 |
Mar 4, 2024 | 81.25 | 82.12 | 80.42 | 81.48 | 81.48 | 291,200 |
Mar 1, 2024 | 80.01 | 80.72 | 79.02 | 80.61 | 80.61 | 209,700 |
Feb 29, 2024 | 79.95 | 80.47 | 78.77 | 79.99 | 79.99 | 211,100 |
Feb 28, 2024 | 78.68 | 80.07 | 78.26 | 78.77 | 78.77 | 207,800 |
Feb 27, 2024 | 78.02 | 78.75 | 77.38 | 78.36 | 78.36 | 240,700 |
Feb 26, 2024 | 75.08 | 77.54 | 75.06 | 77.19 | 77.19 | 177,000 |
Feb 23, 2024 | 75.36 | 76.05 | 74.55 | 74.97 | 74.97 | 159,500 |
Feb 22, 2024 | 74.03 | 74.56 | 73.34 | 74.38 | 74.38 | 231,700 |
Feb 21, 2024 | 72.98 | 73.44 | 71.95 | 72.53 | 72.53 | 302,900 |
Related Tickers
GOEX Global X Gold Explorers ETF
35.05
+2.64%
COPX Global X Copper Miners ETF
41.12
+2.47%
SMIN iShares MSCI India Small-Cap ETF
66.27
+2.11%
GXG Global X MSCI Colombia ETF
28.07
+2.11%
GDX VanEck Gold Miners ETF
42.24
+1.69%
RING iShares MSCI Global Gold Miners ETF
35.30
+1.61%
CNYA iShares MSCI China A ETF
28.63
+1.42%
EYLD Cambria Emerging Shareholder Yield ETF
32.78
+1.36%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.81
+1.35%
EWD iShares MSCI Sweden ETF
44.15
+1.33%
EZA iShares MSCI South Africa ETF
46.83
+1.32%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.94
+1.29%
HYHG ProShares High Yield—Interest Rate Hedged
66.96
+1.18%
EWW iShares MSCI Mexico ETF
52.86
+1.17%
IPKW Invesco International BuyBack Achievers ETF
45.33
+1.14%
PXH Invesco FTSE RAFI Emerging Markets ETF
22.25
+1.11%
EMGF iShares Emerging Markets Equity Factor ETF
47.89
+1.10%
AIA iShares Asia 50 ETF
76.08
+1.09%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.61
+1.07%
EPU iShares MSCI Peru ETF
42.13
+1.06%
ECH iShares MSCI Chile ETF
28.90
+1.05%
GMF SPDR S&P Emerging Asia Pacific ETF
119.93
+1.03%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.21
+1.01%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.47
+1.00%
EPI WisdomTree India Earnings Fund
42.52
+1.00%
AADR AdvisorShares Dorsey Wright ADR ETF
78.44
+0.98%
REZ iShares Residential and Multisector Real Estate ETF
84.71
+0.97%
INCO Columbia India Consumer ETF
59.42
+0.95%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.63
+0.94%
FYLD Cambria Foreign Shareholder Yield ETF
26.49
+0.91%
XLE The Energy Select Sector SPDR Fund
92.86
+0.91%
IXC iShares Global Energy ETF
41.09
+0.91%
NFTY First Trust India NIFTY 50 Equal Weight ETF
54.48
+0.91%
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.28
+0.90%
NANR SPDR S&P North American Natural Resources ETF
55.94
+0.90%
VDE Vanguard Energy Index Fund ETF Shares
129.85
+0.87%
SPEM SPDR Portfolio Emerging Markets ETF
40.42
+0.85%
EWL iShares MSCI Switzerland ETF
51.29
+0.85%
IQLT iShares MSCI Intl Quality Factor ETF
40.42
+0.80%
FENY Fidelity MSCI Energy Index ETF
25.58
+0.75%
INTF iShares International Equity Factor ETF
31.00
+0.75%
DIVI Franklin International Core Dividend Tilt Index ETF
32.63
+0.71%
CMBS iShares CMBS ETF
47.78
+0.70%
XLRE The Real Estate Select Sector SPDR Fund
42.58
+0.69%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
29.44
+0.68%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.24
+0.68%
FEZ SPDR EURO STOXX 50 ETF
54.80
+0.68%
CEW WisdomTree Emerging Currency Strategy Fund
17.64
+0.68%
IDOG ALPS International Sector Dividend Dogs ETF
31.11
+0.67%
FDEM Fidelity Emerging Markets Multifactor ETF
26.45
+0.67%
EWM iShares MSCI Malaysia ETF
24.28
+0.66%
FTXN First Trust Nasdaq Oil & Gas ETF
30.73
+0.66%
QEFA SPDR MSCI EAFE StrategicFactors ETF
78.31
+0.64%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
97.51
+0.63%
INEQ Columbia International Equity Income ETF
31.48
+0.62%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.39
+0.62%
RSPG Invesco S&P 500 Equal Weight Energy ETF
83.74
+0.61%
DEM WisdomTree Emerging Markets High Dividend Fund
42.59
+0.59%
XCEM Columbia EM Core ex-China ETF
30.72
+0.59%
IYH iShares U.S. Healthcare ETF
61.90
+0.58%
XLV The Health Care Select Sector SPDR Fund
147.22
+0.56%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
51.71
+0.54%
FLEU Franklin FTSE Eurozone ETF
26.98
+0.54%
IEFA iShares Core MSCI EAFE ETF
76.10
+0.54%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.71
+0.54%
FNDF Schwab Fundamental International Equity ETF
35.80
+0.53%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
30.52
+0.53%
CBON VanEck China Bond ETF
22.16
+0.52%
IYK iShares US Consumer Staples ETF
68.86
+0.51%
EMXC iShares MSCI Emerging Markets ex China ETF
57.64
+0.51%
DRSK Aptus Defined Risk ETF
28.19
+0.50%
SCHD Schwab U.S. Dividend Equity ETF
28.32
+0.50%
ROAM Hartford Multifactor Emerging Markets ETF
23.98
+0.49%
FTXL First Trust Nasdaq Semiconductor ETF
93.16
+0.49%
NUDM Nuveen ESG International Developed Markets Equity ETF
32.41
+0.48%
VHT Vanguard Health Care Index Fund ETF Shares
270.87
+0.46%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
74.04
+0.46%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
36.03
+0.45%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.01
+0.45%
TUR iShares MSCI Turkey ETF
34.78
+0.45%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
124.65
+0.44%
FDL First Trust Morningstar Dividend Leaders Index Fund
43.30
+0.44%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
96.64
+0.44%
QTUM Defiance Quantum ETF
85.70
+0.41%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
22.09
+0.41%
RNEM First Trust Emerging Markets Equity Select ETF
51.11
+0.40%
SCHF Schwab International Equity ETF
20.00
+0.40%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.72
+0.39%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
51.61
+0.39%
LGOV First Trust Long Duration Opportunities ETF
21.03
+0.38%
AUSF Global X Adaptive U.S. Factor ETF
43.86
+0.35%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
75.60
+0.35%
XME SPDR S&P Metals and Mining ETF
61.24
+0.34%
ESPO VanEck Video Gaming and eSports ETF
96.36
+0.34%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.60
+0.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
45.29
+0.33%
FHLC Fidelity MSCI Health Care Index ETF
69.73
+0.33%
TLH iShares 10-20 Year Treasury Bond ETF
100.93
+0.32%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
22.49
+0.31%
EWJV iShares MSCI Japan Value ETF
32.86
+0.31%