Toronto - Delayed Quote CAD
BetaPro Equal Weight Canadian Bank 2x Daily Bear ETF (ATMD.TO)
14.18
+0.85
+(6.38%)
At close: April 22 at 3:29:10 PM EDT
Currency in CAD 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 30, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
Apr 29, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
Apr 28, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
Apr 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
Apr 24, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
Apr 23, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
Apr 22, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 100 |
Apr 21, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
Apr 17, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
Apr 16, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
Apr 15, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Apr 14, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
Apr 11, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
Apr 10, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 500 |
Apr 9, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 600 |
Apr 8, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
Apr 7, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
Apr 4, 2025 | 14.24 | 15.08 | 14.24 | 15.06 | 15.06 | 700 |
Apr 3, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 1,000 |
Apr 2, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
Apr 1, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 1,700 |
Mar 31, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
Mar 28, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 1,500 |
Mar 27, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
Mar 26, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 2,000 |
Mar 25, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
Mar 24, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
Mar 21, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 100 |
Mar 20, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
Mar 19, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 700 |
Mar 18, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
Mar 17, 2025 | 14.15 | 14.15 | 14.08 | 14.08 | 14.08 | 400 |
Mar 14, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
Mar 13, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
Mar 12, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
Mar 11, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
Mar 10, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 9,100 |
Mar 7, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 8,600 |
Mar 6, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 100 |
Mar 5, 2025 | 13.68 | 13.92 | 13.68 | 13.92 | 13.92 | 300 |
Mar 4, 2025 | 13.64 | 13.90 | 13.62 | 13.77 | 13.77 | 41,600 |
Mar 3, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
Feb 28, 2025 | 13.12 | 13.12 | 12.79 | 12.79 | 12.79 | 14,400 |
Feb 27, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 900 |
Feb 26, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
Feb 25, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 900 |
Feb 24, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 100 |
Feb 21, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 100 |
Feb 20, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
Feb 19, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
Feb 18, 2025 | 13.01 | 13.02 | 13.01 | 13.02 | 13.02 | 17,800 |
Feb 14, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
Feb 13, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
Feb 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 100 |
Feb 11, 2025 | 12.92 | 12.95 | 12.92 | 12.95 | 12.95 | 42,500 |
Feb 10, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
Feb 7, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
Feb 6, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
Feb 5, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
Feb 4, 2025 | 13.09 | 13.20 | 13.09 | 13.20 | 13.20 | 40,800 |
Feb 3, 2025 | 13.18 | 13.18 | 13.03 | 13.03 | 13.03 | 1,500 |
Jan 31, 2025 | 12.36 | 12.37 | 12.36 | 12.37 | 12.37 | 44,700 |
Jan 30, 2025 | 12.20 | 12.20 | 12.19 | 12.19 | 12.19 | 6,700 |
Jan 29, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
Jan 28, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 500 |
Jan 27, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 100 |
Jan 24, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
Jan 23, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
Jan 22, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
Jan 21, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
Jan 20, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 300 |
Jan 17, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
Jan 16, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
Jan 15, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
Jan 14, 2025 | 13.17 | 13.19 | 13.17 | 13.19 | 13.19 | 6,900 |
Jan 13, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
Jan 10, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
Jan 9, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
Jan 8, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
Jan 7, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
Jan 6, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 200 |
Jan 3, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
Jan 2, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
Dec 31, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
Dec 30, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
Dec 27, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
Dec 24, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
Dec 23, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
Dec 20, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
Dec 19, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 200 |
Dec 18, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 500 |
Dec 17, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
Dec 16, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
Dec 13, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
Dec 12, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
Dec 11, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
Dec 10, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 300 |
Dec 9, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
Dec 6, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 500 |
Dec 5, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
Dec 4, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
Dec 3, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
Dec 2, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
Nov 29, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
Nov 28, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
Nov 27, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
Nov 26, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
Nov 25, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
Nov 22, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 200 |
Nov 21, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 100 |
Nov 20, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
Nov 19, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
Nov 18, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
Nov 15, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
Nov 14, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
Nov 13, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
Nov 12, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
Nov 11, 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
Nov 8, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
Nov 7, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Nov 6, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
Nov 5, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
Nov 4, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
Nov 1, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
Oct 31, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
Oct 30, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
Oct 29, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
Oct 28, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
Oct 25, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
Oct 24, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
Oct 23, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
Oct 22, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
Oct 21, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Oct 18, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Oct 17, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
Oct 16, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
Oct 15, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
Oct 11, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
Oct 10, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
Oct 9, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
Oct 8, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
Oct 7, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
Oct 4, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
Oct 3, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
Oct 2, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
Oct 1, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
Sep 30, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
Sep 27, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
Sep 26, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
Sep 25, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
Sep 24, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
Sep 23, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
Sep 20, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
Sep 19, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
Sep 18, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
Sep 17, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
Sep 16, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
Sep 13, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
Sep 12, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
Sep 11, 2024 | 15.05 | 15.06 | 14.81 | 14.81 | 14.81 | 1,100 |
Sep 10, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
Sep 9, 2024 | 15.05 | 15.08 | 15.05 | 15.08 | 15.08 | 1,100 |
Sep 6, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
Sep 5, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
Sep 4, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 200 |
Sep 3, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
Aug 30, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Aug 29, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
Aug 28, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
Aug 27, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
Aug 26, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
Aug 23, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
Aug 22, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
Aug 21, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
Aug 20, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
Aug 19, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
Aug 16, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Aug 15, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Aug 14, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 2,300 |
Aug 13, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
Aug 12, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
Aug 9, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
Aug 8, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
Aug 7, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
Aug 6, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Aug 2, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
Aug 1, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
Jul 31, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
Jul 30, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
Jul 29, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
Jul 26, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 200 |
Jul 25, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
Jul 24, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
Jul 23, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
Jul 22, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
Jul 19, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
Jul 18, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
Jul 17, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 200 |
Jul 16, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Jul 15, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
Jul 12, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
Jul 11, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
Jul 10, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
Jul 9, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
Jul 8, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
Jul 5, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 300 |
Jul 4, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
Jul 3, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
Jul 2, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
Jun 28, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
Jun 27, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
Jun 26, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
Jun 25, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
Jun 24, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
Jun 21, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 300 |
Jun 20, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
Jun 19, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
Jun 18, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
Jun 17, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
Jun 14, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 100 |
Jun 13, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 300 |
Jun 12, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
Jun 11, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 300 |
Jun 10, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
Jun 7, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
Jun 6, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
Jun 5, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
Jun 4, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
Jun 3, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
May 31, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
May 30, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
May 29, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
May 28, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 100 |
May 27, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
May 24, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
May 23, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 500 |
May 22, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
May 21, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
May 17, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
May 16, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
May 15, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
May 14, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
May 13, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 200 |
May 10, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
May 9, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
May 8, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 300 |
May 7, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
May 6, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 300 |
May 3, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
May 2, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
May 1, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
Apr 30, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
Related Tickers
THD iShares MSCI Thailand ETF
54.82
+2.22%
EWM iShares MSCI Malaysia ETF
24.17
+1.98%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.16
+1.97%
EWD iShares MSCI Sweden ETF
43.64
+1.49%
GDXJ VanEck Junior Gold Miners ETF
61.40
+1.24%
REZ iShares Residential and Multisector Real Estate ETF
83.55
+1.24%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
AGNG Global X Aging Population ETF
31.46
+1.08%
EWW iShares MSCI Mexico ETF
56.97
+0.97%
CGW Invesco S&P Global Water Index ETF
58.91
+0.94%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.17
+0.92%
FLN First Trust Latin America AlphaDEX Fund
18.81
+0.91%
FDEM Fidelity Emerging Markets Multifactor ETF
25.65
+0.90%
ESPO VanEck Video Gaming and eSports ETF
94.53
+0.89%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.65
+0.88%
RING iShares MSCI Global Gold Miners ETF
40.86
+0.86%
EQWL Invesco S&P 100 Equal Weight ETF
101.63
+0.86%
PKB Invesco Building & Construction ETF
70.11
+0.86%
XLV The Health Care Select Sector SPDR Fund
140.47
+0.85%
XHB SPDR S&P Homebuilders ETF
94.70
+0.85%
IDX VanEck Indonesia Index ETF
13.40
+0.83%
IYK iShares US Consumer Staples ETF
71.08
+0.81%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
91.40
+0.81%
PSI Invesco Semiconductors ETF
46.25
+0.78%
IXJ iShares Global Healthcare ETF
89.14
+0.78%
EZA iShares MSCI South Africa ETF
49.52
+0.77%
IHF iShares U.S. Healthcare Providers ETF
50.28
+0.76%
FLTW Franklin FTSE Taiwan ETF
43.23
+0.76%
PPH VanEck Pharmaceutical ETF
89.46
+0.75%
VHT Vanguard Health Care Index Fund ETF Shares
255.89
+0.74%
IYH iShares U.S. Healthcare ETF
58.56
+0.74%
XSD SPDR S&P Semiconductor ETF
192.96
+0.74%
SOXX iShares Semiconductor ETF
183.84
+0.73%
XLI The Industrial Select Sector SPDR Fund
131.22
+0.72%
FRI First Trust S&P REIT Index Fund
26.82
+0.71%
FHLC Fidelity MSCI Health Care Index ETF
65.93
+0.70%
ABFL Abacus FCF Leaders ETF
65.40
+0.70%
EWT iShares MSCI Taiwan ETF
47.48
+0.70%
REET iShares Global REIT ETF
24.17
+0.67%
PAVE Global X U.S. Infrastructure Development ETF
38.38
+0.63%
HOMZ The Hoya Capital Housing ETF
42.93
+0.62%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.45
+0.62%
EVX VanEck Environmental Services ETF
35.60
+0.62%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
48.57
+0.62%
PHO Invesco Water Resources ETF
65.33
+0.62%
FIDU Fidelity MSCI Industrials Index ETF
68.73
+0.61%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.86
+0.61%
AIA iShares Asia 50 ETF
70.05
+0.60%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.30
+0.58%
FMHI First Trust Municipal High Income ETF
46.92
+0.58%
VIS Vanguard Industrials Index Fund ETF Shares
247.83
+0.57%
FCEF First Trust Income Opportunity ETF
21.26
+0.57%
USRT iShares Core U.S. REIT ETF
55.94
+0.56%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.41
+0.55%
NETL Fundamental Income Net Lease Real Estate ETF
24.04
+0.55%
JDIV JPMorgan Dividend Leaders ETF
47.20
+0.55%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.57
+0.55%
ITB iShares U.S. Home Construction ETF
92.09
+0.55%
GOEX Global X Gold Explorers ETF
40.75
+0.54%
HEDJ WisdomTree Europe Hedged Equity Fund
47.25
+0.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.73
+0.53%
ADME Aptus Drawdown Managed Equity ETF
44.06
+0.52%
XLB The Materials Select Sector SPDR Fund
83.89
+0.52%
MOAT VanEck Morningstar Wide Moat ETF
86.07
+0.51%
FIW First Trust Water ETF
101.21
+0.51%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
67.94
+0.51%
SPHQ Invesco S&P 500 Quality ETF
66.15
+0.50%
FTLS First Trust Long/Short Equity ETF
63.53
+0.47%
SMH VanEck Semiconductor ETF
211.28
+0.47%
CZA Invesco Zacks Mid-Cap ETF
100.86
+0.46%
FREL Fidelity MSCI Real Estate Index ETF
26.78
+0.45%
YYY Amplify High Income ETF
11.18
+0.45%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.41
+0.44%
PPA Invesco Aerospace & Defense ETF
121.77
+0.43%
XLK The Technology Select Sector SPDR Fund
209.97
+0.42%
FLMI Franklin Dynamic Municipal Bond ETF
24.27
+0.41%
MMIT NYLI MacKay Muni Intermediate ETF
23.78
+0.39%
SUSA iShares MSCI USA ESG Select ETF
114.83
+0.38%
QGRO American Century U.S. Quality Growth ETF
97.28
+0.38%
FMAT Fidelity MSCI Materials Index ETF
47.53
+0.38%
XNTK SPDR NYSE Technology ETF
196.90
+0.37%
LGOV First Trust Long Duration Opportunities ETF
21.59
+0.37%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.93
+0.37%
JQUA JPMorgan U.S. Quality Factor ETF
56.09
+0.36%
EWL iShares MSCI Switzerland ETF
53.86
+0.35%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.35%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.25
+0.35%
VUSE Vident U.S. Equity Strategy ETF
57.41
+0.34%
RINF ProShares Inflation Expectations ETF
32.31
+0.34%
DSTL Distillate U.S. Fundamental Stability & Value ETF
52.57
+0.32%
JMUB JPMorgan Municipal ETF
49.71
+0.32%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.79
+0.32%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.87
+0.32%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.81
+0.32%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.78
+0.32%
QWLD SPDR MSCI World StrategicFactors ETF
128.22
+0.31%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.54
+0.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.01
+0.30%
DLN WisdomTree U.S. LargeCap Dividend Fund
76.92
+0.30%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.41
+0.30%