Cboe US - Delayed Quote • USD
Barclays ETN+ Select MLP ETN (ATMP)
At close: June 17 at 3:48 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 |
---|---|---|---|---|---|---|
Jun 17, 2024 | 24.12 | 24.23 | 24.02 | 24.14 | 24.14 | 14,400 |
Jun 14, 2024 | 24.26 | 24.29 | 24.08 | 24.14 | 24.14 | 35,600 |
Jun 13, 2024 | 24.41 | 24.41 | 24.33 | 24.40 | 24.40 | 107,200 |
Jun 12, 2024 | 24.63 | 24.63 | 24.50 | 24.54 | 24.54 | 26,900 |
Jun 11, 2024 | 24.49 | 24.62 | 24.47 | 24.50 | 24.50 | 23,100 |
Jun 10, 2024 | 24.22 | 24.67 | 24.22 | 24.61 | 24.61 | 872,900 |
Jun 7, 2024 | 24.22 | 24.43 | 24.14 | 24.31 | 24.31 | 14,400 |
Jun 6, 2024 | 24.24 | 24.33 | 24.16 | 24.29 | 24.29 | 13,600 |
Jun 5, 2024 | 24.07 | 24.32 | 24.05 | 24.28 | 24.28 | 8,700 |
Jun 4, 2024 | 23.88 | 24.19 | 23.85 | 24.19 | 24.19 | 23,200 |
Jun 3, 2024 | 24.26 | 24.26 | 23.98 | 24.11 | 24.11 | 40,400 |
May 31, 2024 | 23.77 | 24.37 | 23.77 | 24.33 | 24.33 | 25,400 |
May 30, 2024 | 23.95 | 24.05 | 23.95 | 23.99 | 23.99 | 72,400 |
May 29, 2024 | 0.34 Dividend | |||||
May 29, 2024 | 24.08 | 24.08 | 23.92 | 24.02 | 24.02 | 62,500 |
May 28, 2024 | 24.65 | 24.65 | 24.45 | 24.55 | 24.21 | 39,400 |
May 24, 2024 | 24.63 | 24.63 | 24.45 | 24.53 | 24.19 | 20,400 |
May 23, 2024 | 24.76 | 24.79 | 24.45 | 24.50 | 24.16 | 30,800 |
May 22, 2024 | 25.30 | 25.30 | 24.71 | 24.74 | 24.40 | 4,200 |
May 21, 2024 | 25.15 | 25.15 | 25.08 | 25.11 | 24.76 | 145,800 |
May 20, 2024 | 24.98 | 25.33 | 24.98 | 25.09 | 24.74 | 280,500 |
May 17, 2024 | 24.82 | 25.02 | 24.71 | 25.01 | 24.66 | 42,400 |
May 16, 2024 | 24.78 | 24.89 | 24.75 | 24.76 | 24.42 | 93,400 |
May 15, 2024 | 25.11 | 25.11 | 24.71 | 24.80 | 24.46 | 247,500 |
May 14, 2024 | 24.55 | 24.83 | 24.51 | 24.83 | 24.49 | 46,800 |
May 13, 2024 | 24.77 | 24.77 | 24.53 | 24.55 | 24.21 | 43,000 |
May 10, 2024 | 24.66 | 24.66 | 24.50 | 24.63 | 24.29 | 267,200 |
May 9, 2024 | 24.75 | 24.75 | 24.58 | 24.63 | 24.29 | 101,900 |
May 8, 2024 | 24.41 | 24.59 | 24.41 | 24.58 | 24.24 | 298,300 |
May 7, 2024 | 24.49 | 24.55 | 24.43 | 24.50 | 24.16 | 93,400 |
May 6, 2024 | 24.39 | 24.46 | 24.24 | 24.37 | 24.03 | 98,200 |
May 3, 2024 | 23.99 | 24.24 | 23.99 | 24.21 | 23.87 | 21,600 |
May 2, 2024 | 23.91 | 24.17 | 23.91 | 24.13 | 23.80 | 28,300 |
May 1, 2024 | 23.86 | 23.93 | 23.66 | 23.77 | 23.44 | 167,200 |
Apr 30, 2024 | 24.37 | 24.58 | 24.02 | 24.02 | 23.69 | 128,300 |
Apr 29, 2024 | 24.40 | 24.49 | 24.37 | 24.49 | 24.15 | 23,000 |
Apr 26, 2024 | 24.58 | 24.58 | 24.22 | 24.36 | 24.02 | 153,800 |
Apr 25, 2024 | 24.24 | 24.40 | 24.18 | 24.35 | 24.01 | 61,300 |
Apr 24, 2024 | 24.01 | 24.28 | 24.01 | 24.27 | 23.93 | 168,300 |
Apr 23, 2024 | 24.00 | 24.23 | 24.00 | 24.11 | 23.78 | 201,100 |
Apr 22, 2024 | 23.93 | 24.14 | 23.82 | 24.05 | 23.72 | 45,600 |
Apr 19, 2024 | 23.41 | 24.08 | 23.41 | 23.94 | 23.61 | 9,300 |
Apr 18, 2024 | 23.49 | 23.66 | 23.45 | 23.61 | 23.28 | 10,400 |
Apr 17, 2024 | 23.32 | 23.44 | 23.21 | 23.34 | 23.02 | 14,000 |
Apr 16, 2024 | 23.25 | 23.30 | 23.20 | 23.24 | 22.92 | 13,600 |
Apr 15, 2024 | 23.81 | 23.81 | 23.41 | 23.43 | 23.11 | 143,500 |
Apr 12, 2024 | 24.08 | 24.19 | 23.70 | 23.72 | 23.39 | 52,300 |
Apr 11, 2024 | 24.04 | 24.05 | 23.86 | 23.96 | 23.63 | 30,500 |
Apr 10, 2024 | 24.08 | 24.20 | 24.06 | 24.09 | 23.76 | 22,700 |
Apr 9, 2024 | 24.40 | 24.40 | 24.17 | 24.23 | 23.89 | 589,800 |
Apr 8, 2024 | 24.41 | 24.43 | 24.30 | 24.32 | 23.98 | 69,400 |
Apr 5, 2024 | 24.24 | 24.35 | 24.24 | 24.31 | 23.97 | 35,300 |
Apr 4, 2024 | 24.52 | 24.59 | 24.29 | 24.29 | 23.95 | 31,000 |
Apr 3, 2024 | 24.47 | 24.50 | 24.38 | 24.42 | 24.08 | 251,800 |
Apr 2, 2024 | 24.22 | 24.27 | 24.16 | 24.24 | 23.90 | 90,200 |
Apr 1, 2024 | 24.03 | 24.17 | 24.03 | 24.13 | 23.80 | 178,200 |
Mar 28, 2024 | 23.94 | 24.18 | 23.94 | 24.13 | 23.80 | 408,300 |
Mar 27, 2024 | 23.69 | 23.86 | 23.67 | 23.86 | 23.53 | 44,600 |
Mar 26, 2024 | 23.71 | 23.72 | 23.62 | 23.64 | 23.31 | 158,300 |
Mar 25, 2024 | 23.42 | 23.82 | 23.42 | 23.65 | 23.32 | 23,500 |
Mar 22, 2024 | 23.75 | 23.75 | 23.60 | 23.62 | 23.29 | 100,700 |
Mar 21, 2024 | 23.67 | 23.72 | 23.66 | 23.72 | 23.39 | 24,000 |
Mar 20, 2024 | 23.52 | 23.63 | 23.39 | 23.39 | 23.07 | 275,200 |
Mar 19, 2024 | 23.41 | 23.49 | 23.32 | 23.49 | 23.16 | 24,600 |
Mar 18, 2024 | 23.05 | 23.29 | 23.05 | 23.28 | 22.96 | 32,200 |
Mar 15, 2024 | 23.19 | 23.25 | 23.17 | 23.21 | 22.89 | 89,700 |
Mar 14, 2024 | 23.23 | 23.23 | 22.96 | 23.03 | 22.71 | 42,300 |
Mar 13, 2024 | 23.38 | 23.40 | 23.26 | 23.26 | 22.94 | 35,500 |
Mar 12, 2024 | 23.17 | 23.26 | 23.15 | 23.23 | 22.91 | 5,800 |
Mar 11, 2024 | 22.95 | 23.17 | 22.94 | 23.12 | 22.80 | 7,900 |
Mar 8, 2024 | 22.99 | 23.04 | 22.96 | 23.02 | 22.70 | 10,400 |
Mar 7, 2024 | 23.15 | 23.15 | 23.05 | 23.05 | 22.73 | 37,300 |
Mar 6, 2024 | 23.10 | 23.15 | 23.09 | 23.09 | 22.77 | 6,700 |
Mar 5, 2024 | 22.86 | 23.04 | 22.86 | 22.94 | 22.62 | 15,200 |
Mar 4, 2024 | 22.79 | 22.82 | 22.75 | 22.77 | 22.45 | 6,700 |
Mar 1, 2024 | 22.63 | 22.80 | 22.59 | 22.76 | 22.44 | 5,500 |
Feb 29, 2024 | 22.47 | 22.57 | 22.47 | 22.51 | 22.20 | 11,000 |
Feb 28, 2024 | 0.31 Dividend | |||||
Feb 28, 2024 | 22.34 | 22.36 | 22.29 | 22.30 | 21.99 | 9,000 |
Feb 27, 2024 | 22.87 | 22.87 | 22.70 | 22.72 | 22.10 | 22,500 |
Feb 26, 2024 | 22.98 | 22.98 | 22.72 | 22.72 | 22.10 | 700 |
Feb 23, 2024 | 22.95 | 23.03 | 22.89 | 22.89 | 22.26 | 70,800 |
Feb 22, 2024 | 22.74 | 22.95 | 22.71 | 22.87 | 22.25 | 20,600 |
Feb 21, 2024 | 22.54 | 22.75 | 22.54 | 22.69 | 22.07 | 20,600 |
Feb 20, 2024 | 22.34 | 22.54 | 22.28 | 22.44 | 21.83 | 20,600 |
Feb 16, 2024 | 22.04 | 22.37 | 22.04 | 22.27 | 21.66 | 3,500 |
Feb 15, 2024 | 21.68 | 22.08 | 21.68 | 22.01 | 21.41 | 25,900 |
Feb 14, 2024 | 21.49 | 21.54 | 21.46 | 21.46 | 20.87 | 11,300 |
Feb 13, 2024 | 21.57 | 21.57 | 21.39 | 21.48 | 20.89 | 11,300 |
Feb 12, 2024 | 21.55 | 21.72 | 21.53 | 21.72 | 21.13 | 41,200 |
Feb 9, 2024 | 21.54 | 21.54 | 21.38 | 21.42 | 20.84 | 43,200 |
Feb 8, 2024 | 21.40 | 21.44 | 21.38 | 21.44 | 20.85 | 6,700 |
Feb 7, 2024 | 21.46 | 21.46 | 21.37 | 21.44 | 20.85 | 112,800 |
Feb 6, 2024 | 21.47 | 21.48 | 21.34 | 21.36 | 20.78 | 8,700 |
Feb 5, 2024 | 21.46 | 21.56 | 21.42 | 21.48 | 20.89 | 34,200 |
Feb 2, 2024 | 21.73 | 21.73 | 21.58 | 21.65 | 21.06 | 33,100 |
Feb 1, 2024 | 21.79 | 22.05 | 21.79 | 21.86 | 21.26 | 8,600 |
Jan 31, 2024 | 21.95 | 21.96 | 21.74 | 21.74 | 21.15 | 14,700 |
Jan 30, 2024 | 22.02 | 22.08 | 21.90 | 22.08 | 21.48 | 3,500 |
Jan 29, 2024 | 21.87 | 22.02 | 21.85 | 22.02 | 21.42 | 3,100 |
Jan 26, 2024 | 21.84 | 21.97 | 21.84 | 21.96 | 21.36 | 8,800 |
Jan 25, 2024 | 21.56 | 21.77 | 21.56 | 21.75 | 21.16 | 8,100 |
Jan 24, 2024 | 21.55 | 21.61 | 21.51 | 21.55 | 20.96 | 9,500 |
Jan 23, 2024 | 21.51 | 21.51 | 21.42 | 21.48 | 20.89 | 13,400 |
Jan 22, 2024 | 21.46 | 21.49 | 21.46 | 21.49 | 20.90 | 900 |
Jan 19, 2024 | 21.25 | 21.25 | 21.18 | 21.25 | 20.67 | 9,700 |
Jan 18, 2024 | 21.26 | 21.32 | 21.23 | 21.32 | 20.74 | 11,000 |
Jan 17, 2024 | 21.45 | 21.45 | 21.18 | 21.27 | 20.69 | 17,700 |
Jan 16, 2024 | 21.54 | 21.54 | 21.49 | 21.49 | 20.90 | 4,300 |
Jan 12, 2024 | 21.66 | 21.70 | 21.58 | 21.70 | 21.11 | 17,100 |
Jan 11, 2024 | 21.51 | 21.57 | 21.42 | 21.51 | 20.92 | 15,700 |
Jan 10, 2024 | 21.55 | 21.63 | 21.55 | 21.59 | 21.00 | 3,200 |
Jan 9, 2024 | 21.58 | 21.58 | 21.46 | 21.57 | 20.98 | 6,800 |
Jan 8, 2024 | 21.39 | 21.61 | 21.39 | 21.61 | 21.02 | 7,900 |
Jan 5, 2024 | 21.71 | 21.71 | 21.59 | 21.62 | 21.03 | 9,600 |
Jan 4, 2024 | 22.04 | 22.04 | 21.57 | 21.57 | 20.98 | 2,800 |
Jan 3, 2024 | 21.59 | 21.73 | 21.57 | 21.68 | 21.09 | 11,200 |
Jan 2, 2024 | 21.55 | 21.55 | 21.49 | 21.53 | 20.94 | 14,700 |
Dec 29, 2023 | 21.44 | 21.48 | 21.39 | 21.48 | 20.89 | 9,400 |
Dec 28, 2023 | 21.49 | 21.49 | 21.40 | 21.41 | 20.83 | 13,200 |
Dec 27, 2023 | 21.50 | 21.53 | 21.38 | 21.44 | 20.85 | 11,300 |
Dec 26, 2023 | 21.45 | 21.56 | 21.45 | 21.51 | 20.92 | 4,700 |
Dec 22, 2023 | 21.54 | 21.55 | 21.38 | 21.39 | 20.81 | 14,500 |
Dec 21, 2023 | 21.37 | 21.39 | 21.28 | 21.35 | 20.77 | 66,900 |
Dec 20, 2023 | 21.47 | 21.48 | 21.27 | 21.27 | 20.69 | 10,600 |
Dec 19, 2023 | 21.40 | 21.46 | 21.28 | 21.39 | 20.81 | 10,800 |
Dec 18, 2023 | 21.45 | 21.52 | 21.30 | 21.30 | 20.72 | 25,400 |
Dec 15, 2023 | 21.18 | 21.18 | 21.09 | 21.18 | 20.60 | 12,500 |
Dec 14, 2023 | 21.43 | 21.53 | 21.30 | 21.30 | 20.72 | 43,200 |
Dec 13, 2023 | 20.87 | 21.18 | 20.81 | 21.17 | 20.59 | 22,000 |
Dec 12, 2023 | 20.92 | 20.93 | 20.81 | 20.89 | 20.32 | 28,000 |
Dec 11, 2023 | 21.23 | 21.24 | 21.10 | 21.12 | 20.54 | 36,000 |
Dec 8, 2023 | 21.29 | 21.44 | 21.29 | 21.38 | 20.80 | 10,600 |
Dec 7, 2023 | 21.72 | 21.72 | 21.24 | 21.28 | 20.70 | 7,400 |
Dec 6, 2023 | 21.55 | 21.55 | 21.47 | 21.47 | 20.88 | 3,600 |
Dec 5, 2023 | 21.94 | 21.94 | 21.78 | 21.78 | 21.19 | 3,700 |
Dec 4, 2023 | 22.10 | 22.11 | 22.01 | 22.08 | 21.48 | 800 |
Dec 1, 2023 | 21.96 | 22.17 | 21.96 | 22.14 | 21.54 | 5,200 |
Nov 30, 2023 | 21.87 | 21.97 | 21.84 | 21.97 | 21.37 | 3,800 |
Nov 29, 2023 | 21.56 | 21.74 | 21.56 | 21.64 | 21.05 | 12,700 |
Nov 28, 2023 | 0.31 Dividend | |||||
Nov 28, 2023 | 21.59 | 21.61 | 21.52 | 21.52 | 20.93 | 7,800 |
Nov 27, 2023 | 22.07 | 22.07 | 21.78 | 21.85 | 20.96 | 2,000 |
Nov 24, 2023 | 21.89 | 21.89 | 21.89 | 21.89 | 20.99 | 100 |
Nov 22, 2023 | 21.70 | 21.80 | 21.69 | 21.80 | 20.91 | 7,400 |
Nov 21, 2023 | 21.73 | 21.74 | 21.73 | 21.74 | 20.85 | 1,300 |
Nov 20, 2023 | 21.93 | 21.93 | 21.65 | 21.65 | 20.76 | 5,900 |
Nov 17, 2023 | 21.50 | 21.63 | 21.50 | 21.63 | 20.74 | 400 |
Nov 16, 2023 | 21.42 | 21.42 | 21.18 | 21.28 | 20.41 | 22,600 |
Nov 15, 2023 | 21.22 | 21.67 | 21.22 | 21.48 | 20.60 | 60,100 |
Nov 14, 2023 | 21.40 | 21.45 | 21.27 | 21.42 | 20.54 | 5,700 |
Nov 13, 2023 | 21.11 | 21.21 | 21.08 | 21.20 | 20.33 | 25,500 |
Nov 10, 2023 | 21.13 | 21.13 | 21.08 | 21.08 | 20.22 | 2,000 |
Nov 9, 2023 | 21.12 | 21.18 | 21.02 | 21.02 | 20.16 | 1,600 |
Nov 8, 2023 | 21.25 | 21.31 | 21.08 | 21.08 | 20.22 | 1,600 |
Nov 7, 2023 | 21.62 | 21.62 | 21.26 | 21.32 | 20.45 | 6,200 |
Nov 6, 2023 | 21.78 | 21.78 | 21.55 | 21.55 | 20.67 | 1,000 |
Nov 3, 2023 | 21.54 | 21.93 | 20.50 | 21.70 | 20.81 | 4,400 |
Nov 2, 2023 | 21.47 | 21.70 | 21.47 | 21.70 | 20.81 | 44,100 |
Nov 1, 2023 | 20.97 | 21.04 | 20.97 | 21.01 | 20.15 | 6,900 |
Oct 31, 2023 | 20.75 | 20.91 | 20.75 | 20.80 | 19.95 | 11,800 |
Oct 30, 2023 | 20.58 | 20.74 | 20.58 | 20.72 | 19.87 | 2,000 |
Oct 27, 2023 | 20.84 | 20.86 | 20.65 | 20.70 | 19.85 | 104,300 |
Oct 26, 2023 | 20.84 | 21.08 | 20.84 | 20.96 | 20.10 | 10,300 |
Oct 25, 2023 | 21.05 | 21.05 | 20.98 | 20.99 | 20.13 | 8,200 |
Oct 24, 2023 | 20.90 | 21.04 | 20.90 | 21.04 | 20.18 | 2,600 |
Oct 23, 2023 | 21.13 | 21.23 | 21.05 | 21.08 | 20.22 | 70,500 |
Oct 20, 2023 | 21.56 | 21.56 | 21.23 | 21.23 | 20.36 | 12,500 |
Oct 19, 2023 | 21.28 | 21.43 | 21.26 | 21.37 | 20.50 | 53,700 |
Oct 18, 2023 | 21.42 | 21.45 | 21.37 | 21.40 | 20.52 | 63,200 |
Oct 17, 2023 | 21.41 | 21.49 | 21.34 | 21.38 | 20.50 | 6,600 |
Oct 16, 2023 | 21.35 | 21.42 | 21.35 | 21.36 | 20.49 | 9,100 |
Oct 13, 2023 | 21.24 | 21.36 | 21.23 | 21.23 | 20.36 | 39,000 |
Oct 12, 2023 | 21.06 | 21.09 | 21.05 | 21.09 | 20.23 | 1,400 |
Oct 11, 2023 | 21.12 | 21.15 | 21.08 | 21.11 | 20.25 | 20,300 |
Oct 10, 2023 | 20.76 | 21.01 | 20.76 | 20.94 | 20.08 | 7,000 |
Oct 9, 2023 | 20.74 | 20.89 | 20.74 | 20.85 | 20.00 | 2,000 |
Oct 6, 2023 | 20.30 | 20.57 | 20.24 | 20.49 | 19.65 | 2,800 |
Oct 5, 2023 | 19.92 | 20.34 | 19.92 | 20.34 | 19.51 | 4,500 |
Oct 4, 2023 | 20.19 | 20.20 | 20.10 | 20.20 | 19.37 | 4,000 |
Oct 3, 2023 | 20.49 | 20.49 | 20.29 | 20.38 | 19.55 | 500 |
Oct 2, 2023 | 20.77 | 20.80 | 20.59 | 20.63 | 19.79 | 4,300 |
Sep 29, 2023 | 20.75 | 21.11 | 20.75 | 20.95 | 20.09 | 56,600 |
Sep 28, 2023 | 21.09 | 21.13 | 21.09 | 21.13 | 20.27 | 900 |
Sep 27, 2023 | 20.96 | 21.13 | 20.96 | 21.08 | 20.22 | 1,000 |
Sep 26, 2023 | 21.03 | 21.03 | 20.83 | 20.83 | 19.98 | 4,300 |
Sep 25, 2023 | 20.97 | 21.15 | 20.97 | 21.06 | 20.20 | 2,500 |
Sep 22, 2023 | 21.11 | 21.16 | 20.98 | 20.98 | 20.12 | 8,900 |
Sep 21, 2023 | 21.09 | 21.14 | 20.92 | 20.92 | 20.06 | 34,200 |
Sep 20, 2023 | 21.15 | 21.28 | 21.14 | 21.14 | 20.27 | 12,300 |
Sep 19, 2023 | 21.06 | 21.06 | 20.98 | 21.03 | 20.17 | 10,500 |
Sep 18, 2023 | 20.93 | 20.97 | 20.89 | 20.97 | 20.11 | 6,800 |
Sep 15, 2023 | 21.15 | 21.15 | 20.86 | 20.86 | 20.01 | 3,000 |
Sep 14, 2023 | 21.00 | 21.01 | 20.95 | 20.97 | 20.11 | 7,200 |
Sep 13, 2023 | 20.80 | 20.81 | 20.76 | 20.81 | 19.96 | 6,600 |
Sep 12, 2023 | 20.77 | 20.84 | 20.77 | 20.84 | 19.99 | 4,700 |
Sep 11, 2023 | 20.70 | 20.70 | 20.53 | 20.53 | 19.69 | 4,100 |
Sep 8, 2023 | 20.66 | 20.71 | 20.66 | 20.67 | 19.82 | 10,100 |
Sep 7, 2023 | 20.59 | 20.61 | 20.48 | 20.56 | 19.72 | 26,500 |
Sep 6, 2023 | 20.74 | 20.74 | 20.47 | 20.48 | 19.64 | 12,900 |
Sep 5, 2023 | 21.05 | 21.14 | 20.99 | 20.99 | 20.13 | 6,400 |
Sep 1, 2023 | 21.08 | 21.08 | 21.00 | 21.06 | 20.20 | 48,200 |
Aug 31, 2023 | 20.93 | 20.95 | 20.87 | 20.87 | 20.02 | 7,400 |
Aug 30, 2023 | 20.99 | 20.99 | 20.92 | 20.94 | 20.08 | 2,600 |
Aug 29, 2023 | 20.75 | 20.91 | 20.75 | 20.88 | 20.03 | 7,500 |
Aug 28, 2023 | 20.81 | 20.89 | 20.76 | 20.79 | 19.94 | 67,600 |
Aug 25, 2023 | 0.30 Dividend | |||||
Aug 25, 2023 | 20.66 | 20.73 | 20.60 | 20.67 | 19.82 | 7,800 |
Aug 24, 2023 | 20.98 | 21.06 | 20.92 | 20.92 | 19.78 | 1,400 |
Aug 23, 2023 | 20.86 | 21.05 | 20.86 | 21.05 | 19.90 | 9,600 |
Aug 22, 2023 | 21.05 | 21.05 | 20.99 | 21.00 | 19.85 | 7,000 |
Aug 21, 2023 | 20.98 | 21.12 | 20.95 | 21.12 | 19.97 | 25,500 |
Aug 18, 2023 | 20.90 | 21.01 | 20.88 | 21.00 | 19.85 | 5,200 |
Aug 17, 2023 | 20.99 | 20.99 | 20.90 | 20.90 | 19.76 | 4,300 |
Aug 16, 2023 | 20.89 | 20.89 | 20.76 | 20.79 | 19.65 | 28,200 |
Aug 15, 2023 | 20.94 | 20.94 | 20.83 | 20.85 | 19.71 | 9,500 |
Aug 14, 2023 | 21.15 | 21.16 | 21.00 | 21.00 | 19.85 | 8,000 |
Aug 11, 2023 | 21.08 | 21.14 | 21.08 | 21.14 | 19.98 | 3,900 |
Aug 10, 2023 | 20.93 | 20.97 | 20.89 | 20.94 | 19.79 | 28,800 |
Aug 9, 2023 | 20.96 | 21.02 | 20.96 | 20.96 | 19.81 | 1,000 |
Aug 8, 2023 | 20.79 | 20.88 | 20.77 | 20.88 | 19.74 | 65,300 |
Aug 7, 2023 | 20.93 | 20.95 | 20.89 | 20.90 | 19.76 | 14,500 |
Aug 4, 2023 | 21.13 | 21.13 | 20.79 | 20.79 | 19.65 | 6,600 |
Aug 3, 2023 | 20.81 | 20.99 | 20.79 | 20.88 | 19.74 | 6,900 |
Aug 2, 2023 | 20.67 | 20.70 | 20.61 | 20.70 | 19.57 | 8,900 |
Aug 1, 2023 | 20.71 | 20.86 | 20.71 | 20.86 | 19.72 | 18,800 |
Jul 31, 2023 | 21.15 | 21.15 | 20.92 | 20.97 | 19.82 | 3,600 |
Jul 28, 2023 | 20.68 | 20.85 | 20.65 | 20.85 | 19.71 | 10,700 |
Jul 27, 2023 | 20.73 | 20.92 | 20.71 | 20.71 | 19.58 | 14,100 |
Jul 26, 2023 | 20.81 | 20.81 | 20.78 | 20.78 | 19.64 | 5,100 |
Jul 25, 2023 | 20.80 | 20.90 | 20.80 | 20.83 | 19.69 | 14,200 |
Jul 24, 2023 | 20.49 | 20.93 | 20.49 | 20.87 | 19.73 | 8,800 |
Jul 21, 2023 | 20.63 | 20.70 | 20.58 | 20.64 | 19.51 | 5,600 |
Jul 20, 2023 | 20.47 | 20.61 | 20.45 | 20.58 | 19.45 | 17,000 |
Jul 19, 2023 | 20.38 | 20.43 | 20.38 | 20.42 | 19.30 | 3,400 |
Jul 18, 2023 | 19.96 | 20.35 | 19.93 | 20.30 | 19.19 | 11,900 |
Jul 17, 2023 | 20.18 | 20.19 | 20.09 | 20.09 | 18.99 | 13,900 |
Jul 14, 2023 | 20.16 | 20.28 | 20.15 | 20.19 | 19.09 | 16,300 |
Jul 13, 2023 | 20.32 | 20.46 | 20.32 | 20.46 | 19.34 | 5,300 |
Jul 12, 2023 | 20.26 | 20.30 | 20.23 | 20.30 | 19.19 | 12,900 |
Jul 11, 2023 | 20.12 | 20.16 | 20.12 | 20.16 | 19.06 | 5,900 |
Jul 10, 2023 | 19.98 | 20.03 | 19.98 | 20.01 | 18.92 | 800 |
Jul 7, 2023 | 19.97 | 20.00 | 19.95 | 19.95 | 18.86 | 5,500 |
Jul 6, 2023 | 19.95 | 19.95 | 19.79 | 19.79 | 18.71 | 700 |
Jul 5, 2023 | 19.95 | 19.96 | 19.93 | 19.94 | 18.85 | 12,700 |
Jul 3, 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 18.95 | 100 |
Jun 30, 2023 | 19.90 | 20.00 | 19.90 | 19.92 | 18.83 | 12,200 |
Jun 29, 2023 | 19.76 | 19.85 | 19.71 | 19.85 | 18.76 | 17,400 |
Jun 28, 2023 | 19.44 | 19.65 | 19.44 | 19.65 | 18.58 | 7,600 |
Jun 27, 2023 | 19.34 | 19.47 | 19.34 | 19.47 | 18.41 | 8,500 |
Jun 26, 2023 | 19.40 | 19.46 | 19.37 | 19.40 | 18.34 | 11,700 |
Jun 23, 2023 | 19.23 | 19.23 | 19.12 | 19.15 | 18.10 | 9,800 |
Jun 22, 2023 | 19.31 | 19.34 | 19.28 | 19.32 | 18.26 | 17,100 |
Jun 21, 2023 | 19.47 | 19.54 | 19.47 | 19.48 | 18.41 | 3,000 |
Jun 20, 2023 | 19.41 | 19.44 | 19.37 | 19.39 | 18.33 | 2,600 |
Related Tickers
QLD ProShares Ultra QQQ
102.40
+2.43%
PSI Invesco Semiconductors ETF
63.94
+2.04%
XLY The Consumer Discretionary Select Sector SPDR Fund
181.46
+1.76%
FTXL First Trust Nasdaq Semiconductor ETF
102.94
+1.75%
SMH VanEck Semiconductor ETF
272.48
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.94
+1.70%
XTL SPDR S&P Telecom ETF
76.64
+1.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
80.66
+1.65%
BLOK Amplify Transformational Data Sharing ETF
36.37
+1.65%
SOXX iShares Semiconductor ETF
256.02
+1.58%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
310.78
+1.57%
PTF Invesco Dorsey Wright Technology Momentum ETF
61.73
+1.56%
RDVY First Trust Rising Dividend Achievers ETF
54.79
+1.52%
PSET Principal Quality ETF
69.00
+1.52%
XLK The Technology Select Sector SPDR Fund
231.12
+1.52%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.85
+1.51%
KIE SPDR S&P Insurance ETF
49.70
+1.49%
LEAD Siren DIVCON Leaders Dividend ETF
64.62
+1.44%
IAK iShares U.S. Insurance ETF
112.76
+1.44%
KBWP Invesco KBW Property & Casualty Insurance ETF
102.64
+1.42%
RTH VanEck Retail ETF
206.76
+1.41%
FXO First Trust Financials AlphaDEX Fund
45.61
+1.40%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.24
+1.37%
CQQQ Invesco China Technology ETF
35.67
+1.36%
XSVM Invesco S&P SmallCap Value with Momentum ETF
52.27
+1.36%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
26.22
+1.36%
IXN iShares Global Tech ETF
84.39
+1.35%
PPA Invesco Aerospace & Defense ETF
103.26
+1.30%
XSMO Invesco S&P SmallCap Momentum ETF
60.29
+1.26%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.31
+1.26%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
135.23
+1.23%
PEXL Pacer US Export Leaders ETF
49.42
+1.22%
VGT Vanguard Information Technology Index Fund ETF Shares
586.47
+1.22%
XMMO Invesco S&P MidCap Momentum ETF
114.13
+1.21%
FYT First Trust Small Cap Value AlphaDEX Fund
51.12
+1.20%
QQQ Invesco QQQ Trust
485.06
+1.22%
FTEC Fidelity MSCI Information Technology Index ETF
174.44
+1.19%
DALI First Trust Dorsey Wright DALI 1 ETF
24.13
+1.18%
FV First Trust Dorsey Wright Focus 5 ETF
57.60
+1.18%
QGRO American Century U.S. Quality Growth ETF
85.91
+1.17%
VFMF Vanguard U.S. Multifactor ETF Shares
121.93
+1.15%
FIVG Defiance 5G Next Gen Connectivity ETF
42.18
+1.15%
IETC iShares U.S. Tech Independence Focused ETF
75.52
+1.14%
PAVE Global X U.S. Infrastructure Development ETF
37.52
+1.13%
FCTR First Trust Lunt U.S. Factor Rotation ETF
31.33
+1.13%
CNXT VanEck ChiNext ETF
23.14
+1.13%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
69.57
+1.12%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.60
+1.12%
DGRW WisdomTree U.S. Quality Dividend Growth Fund
78.86
+1.12%
IYW iShares U.S. Technology ETF
152.76
+1.11%
EWT iShares MSCI Taiwan ETF
53.71
+1.11%
XLI The Industrial Select Sector SPDR Fund
122.49
+1.11%
EZM WisdomTree U.S. MidCap Earnings Fund
57.64
+1.11%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.53
+1.10%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
89.28
+1.10%
EZA iShares MSCI South Africa ETF
41.76
+1.09%
SLX VanEck Steel ETF
65.86
+1.08%
SPMO Invesco S&P 500 Momentum ETF
88.37
+1.08%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
150.58
+1.07%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.86
+1.07%
QARP Xtrackers Russell 1000 US QARP ETF
49.37
+1.07%
FXG First Trust Consumer Staples AlphaDEX Fund
64.95
+1.06%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
47.41
+1.06%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.98
+1.05%
ESG FlexShares STOXX US ESG Select Index Fund
128.36
+1.05%
IWY iShares Russell Top 200 Growth ETF
215.97
+1.04%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.32
+1.04%
FTCS First Trust Capital Strength ETF
84.63
+1.04%
PKW Invesco BuyBack Achievers ETF
103.65
+1.03%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
124.07
+1.03%
PSCT Invesco S&P SmallCap Information Technology ETF
46.42
+1.02%
CSM ProShares Large Cap Core Plus
62.05
+1.02%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.33
+1.02%
HEDJ WisdomTree Europe Hedged Equity Fund
46.48
+1.02%
IGM iShares Expanded Tech Sector ETF
95.12
+1.02%
VIG Vanguard Dividend Appreciation Index Fund ETF Shares
184.69
+1.02%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.36
+1.01%
EVX VanEck Environmental Services ETF
168.86
+1.01%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.29
+1.01%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
94.47
+1.01%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.74
+1.00%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.16
+1.00%
IUSG iShares Core S&P U.S. Growth ETF
128.32
+1.00%
VSDA VictoryShares Dividend Accelerator ETF
48.55
+1.00%
IVW iShares S&P 500 Growth ETF
93.13
+1.00%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
51.73
+1.00%
FLTW Franklin FTSE Taiwan ETF
48.31
+0.99%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
119.25
+0.99%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.75
+0.99%
IWF iShares Russell 1000 Growth ETF
366.67
+0.98%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.67
+0.98%
BFOR Barron's 400 ETF
65.81
+0.98%
SCHG Schwab U.S. Large-Cap Growth ETF
101.43
+0.97%
SPHQ Invesco S&P 500 Quality ETF
65.05
+0.96%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.96
+0.95%
RNSC First Trust Small Cap US Equity Select ETF
27.41
+0.95%
FDRR Fidelity Dividend ETF for Rising Rates
48.90
+0.95%
SLYG SPDR S&P 600 Small Cap Growth ETF
85.23
+0.95%
IJR iShares Core S&P Small-Cap ETF
105.67
+0.95%
MGK Vanguard Mega Cap Growth Index Fund
315.65
+0.94%