NYSEArca - Delayed Quote USD
Avantis Emerging Markets Value ETF (AVES)
46.03
+0.29
+(0.63%)
At close: April 17 at 4:00:00 PM EDT
46.03
0.00
(0.00%)
After hours: April 17 at 4:08:48 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 |
---|---|---|---|---|---|---|
Apr 17, 2025 | 45.89 | 46.31 | 45.89 | 46.03 | 46.03 | 38,700 |
Apr 16, 2025 | 46.00 | 46.16 | 45.68 | 45.74 | 45.74 | 30,200 |
Apr 15, 2025 | 46.24 | 46.27 | 46.00 | 46.00 | 46.00 | 42,800 |
Apr 14, 2025 | 46.28 | 46.28 | 45.70 | 45.94 | 45.94 | 26,000 |
Apr 11, 2025 | 45.21 | 45.52 | 44.73 | 45.38 | 45.38 | 72,400 |
Apr 10, 2025 | 44.18 | 44.54 | 43.61 | 44.18 | 44.18 | 61,100 |
Apr 9, 2025 | 42.04 | 44.66 | 41.68 | 44.53 | 44.53 | 109,700 |
Apr 8, 2025 | 43.56 | 43.60 | 41.68 | 42.02 | 42.02 | 271,200 |
Apr 7, 2025 | 42.71 | 44.10 | 42.25 | 42.82 | 42.82 | 257,900 |
Apr 4, 2025 | 45.36 | 45.36 | 44.09 | 44.40 | 44.40 | 149,100 |
Apr 3, 2025 | 47.01 | 47.14 | 46.84 | 46.84 | 46.84 | 46,400 |
Apr 2, 2025 | 47.62 | 47.78 | 47.54 | 47.71 | 47.71 | 27,600 |
Apr 1, 2025 | 47.27 | 47.56 | 47.15 | 47.51 | 47.51 | 124,700 |
Mar 31, 2025 | 46.89 | 47.20 | 46.78 | 47.16 | 47.16 | 40,600 |
Mar 28, 2025 | 47.78 | 47.84 | 47.30 | 47.41 | 47.41 | 47,900 |
Mar 27, 2025 | 48.01 | 48.31 | 48.01 | 48.21 | 48.21 | 33,200 |
Mar 26, 2025 | 48.10 | 48.18 | 47.86 | 47.94 | 47.94 | 44,500 |
Mar 25, 2025 | 48.24 | 48.30 | 48.12 | 48.14 | 48.14 | 37,800 |
Mar 24, 2025 | 48.27 | 48.42 | 48.19 | 48.28 | 48.28 | 51,900 |
Mar 21, 2025 | 48.03 | 48.19 | 47.99 | 48.09 | 48.09 | 26,500 |
Mar 20, 2025 | 48.14 | 48.32 | 48.14 | 48.21 | 48.21 | 30,800 |
Mar 19, 2025 | 48.52 | 48.80 | 48.47 | 48.65 | 48.65 | 34,600 |
Mar 18, 2025 | 48.52 | 48.62 | 48.37 | 48.50 | 48.50 | 27,200 |
Mar 17, 2025 | 48.05 | 48.70 | 48.04 | 48.57 | 48.57 | 82,000 |
Mar 14, 2025 | 47.84 | 48.00 | 47.84 | 48.00 | 48.00 | 40,300 |
Mar 13, 2025 | 47.05 | 47.39 | 47.03 | 47.26 | 47.26 | 206,700 |
Mar 12, 2025 | 47.41 | 47.47 | 47.16 | 47.40 | 47.40 | 51,000 |
Mar 11, 2025 | 47.28 | 47.36 | 46.93 | 47.24 | 47.24 | 61,900 |
Mar 10, 2025 | 47.31 | 47.31 | 46.71 | 46.95 | 46.95 | 69,600 |
Mar 7, 2025 | 47.64 | 47.88 | 47.43 | 47.86 | 47.86 | 40,300 |
Mar 6, 2025 | 47.62 | 47.81 | 47.47 | 47.53 | 47.53 | 48,600 |
Mar 5, 2025 | 47.11 | 47.69 | 47.07 | 47.69 | 47.69 | 33,700 |
Mar 4, 2025 | 46.21 | 46.70 | 45.92 | 46.41 | 46.41 | 38,200 |
Mar 3, 2025 | 46.49 | 46.59 | 45.84 | 46.04 | 46.04 | 55,400 |
Feb 28, 2025 | 46.00 | 46.21 | 45.81 | 46.18 | 46.18 | 43,100 |
Feb 27, 2025 | 47.34 | 47.34 | 46.83 | 46.83 | 46.83 | 53,100 |
Feb 26, 2025 | 47.67 | 47.84 | 47.42 | 47.54 | 47.54 | 151,800 |
Feb 25, 2025 | 47.33 | 47.39 | 47.13 | 47.30 | 47.30 | 30,600 |
Feb 24, 2025 | 47.55 | 47.60 | 47.28 | 47.31 | 47.31 | 37,000 |
Feb 21, 2025 | 47.77 | 47.91 | 47.31 | 47.40 | 47.40 | 39,000 |
Feb 20, 2025 | 47.78 | 47.92 | 47.53 | 47.76 | 47.76 | 82,800 |
Feb 19, 2025 | 47.41 | 47.50 | 47.34 | 47.44 | 47.44 | 45,900 |
Feb 18, 2025 | 47.33 | 47.43 | 47.22 | 47.36 | 47.36 | 44,800 |
Feb 14, 2025 | 47.13 | 47.16 | 47.01 | 47.09 | 47.09 | 39,700 |
Feb 13, 2025 | 46.60 | 47.10 | 46.55 | 47.10 | 47.10 | 47,800 |
Feb 12, 2025 | 46.36 | 46.80 | 46.36 | 46.77 | 46.77 | 63,100 |
Feb 11, 2025 | 46.38 | 46.49 | 46.29 | 46.44 | 46.44 | 34,500 |
Feb 10, 2025 | 46.67 | 46.81 | 46.62 | 46.81 | 46.81 | 29,300 |
Feb 7, 2025 | 46.80 | 46.92 | 46.40 | 46.48 | 46.48 | 22,900 |
Feb 6, 2025 | 46.41 | 46.56 | 46.38 | 46.56 | 46.56 | 44,800 |
Feb 5, 2025 | 46.20 | 46.39 | 46.19 | 46.31 | 46.31 | 88,400 |
Feb 4, 2025 | 46.10 | 46.43 | 46.09 | 46.31 | 46.31 | 31,000 |
Feb 3, 2025 | 45.43 | 45.98 | 45.35 | 45.80 | 45.80 | 37,100 |
Jan 31, 2025 | 46.60 | 46.64 | 46.03 | 46.13 | 46.13 | 47,200 |
Jan 30, 2025 | 46.32 | 46.78 | 46.32 | 46.62 | 46.62 | 77,800 |
Jan 29, 2025 | 46.13 | 46.26 | 45.97 | 46.06 | 46.06 | 39,200 |
Jan 28, 2025 | 45.68 | 46.01 | 45.61 | 46.00 | 46.00 | 36,100 |
Jan 27, 2025 | 45.98 | 46.09 | 45.82 | 46.09 | 46.09 | 46,800 |
Jan 24, 2025 | 46.39 | 46.53 | 46.27 | 46.46 | 46.46 | 68,400 |
Jan 23, 2025 | 46.20 | 46.39 | 46.15 | 46.35 | 46.35 | 57,600 |
Jan 22, 2025 | 46.24 | 46.31 | 46.14 | 46.19 | 46.19 | 47,400 |
Jan 21, 2025 | 46.23 | 46.34 | 46.03 | 46.30 | 46.30 | 48,300 |
Jan 17, 2025 | 45.68 | 46.16 | 45.68 | 45.85 | 45.85 | 25,400 |
Jan 16, 2025 | 45.61 | 45.61 | 45.42 | 45.48 | 45.48 | 61,300 |
Jan 15, 2025 | 45.57 | 45.71 | 45.43 | 45.58 | 45.58 | 72,300 |
Jan 14, 2025 | 45.25 | 45.31 | 45.09 | 45.26 | 45.26 | 63,000 |
Jan 13, 2025 | 44.47 | 44.71 | 44.44 | 44.71 | 44.71 | 82,200 |
Jan 10, 2025 | 45.30 | 45.30 | 44.80 | 44.89 | 44.89 | 78,200 |
Jan 8, 2025 | 45.90 | 45.93 | 45.73 | 45.89 | 45.89 | 69,700 |
Jan 7, 2025 | 46.54 | 46.57 | 46.16 | 46.20 | 46.20 | 61,400 |
Jan 6, 2025 | 46.49 | 46.55 | 46.23 | 46.29 | 46.29 | 48,500 |
Jan 3, 2025 | 46.30 | 46.40 | 46.20 | 46.35 | 46.35 | 35,900 |
Jan 2, 2025 | 46.31 | 46.42 | 46.10 | 46.20 | 46.20 | 71,600 |
Dec 31, 2024 | 46.37 | 46.41 | 46.16 | 46.20 | 46.20 | 70,300 |
Dec 30, 2024 | 46.44 | 46.44 | 46.13 | 46.28 | 46.28 | 103,500 |
Dec 27, 2024 | 46.53 | 46.67 | 46.46 | 46.61 | 46.61 | 42,700 |
Dec 26, 2024 | 46.89 | 47.00 | 46.84 | 46.93 | 46.93 | 48,700 |
Dec 24, 2024 | 46.90 | 47.07 | 46.81 | 47.07 | 47.07 | 20,800 |
Dec 23, 2024 | 46.64 | 46.85 | 46.54 | 46.85 | 46.85 | 132,700 |
Dec 20, 2024 | 46.44 | 47.00 | 46.44 | 46.76 | 46.76 | 77,500 |
Dec 19, 2024 | 46.97 | 46.98 | 46.65 | 46.68 | 46.68 | 95,500 |
Dec 18, 2024 | 47.40 | 47.49 | 46.34 | 46.38 | 46.38 | 56,400 |
Dec 17, 2024 | 1.412 Dividend | |||||
Dec 17, 2024 | 47.34 | 47.43 | 47.14 | 47.37 | 47.37 | 49,200 |
Dec 16, 2024 | 48.95 | 49.13 | 48.92 | 48.92 | 47.51 | 33,300 |
Dec 13, 2024 | 49.42 | 49.42 | 49.22 | 49.32 | 47.90 | 49,400 |
Dec 12, 2024 | 49.63 | 49.71 | 49.41 | 49.46 | 48.04 | 30,500 |
Dec 11, 2024 | 49.79 | 49.89 | 49.59 | 49.82 | 48.38 | 32,800 |
Dec 10, 2024 | 49.72 | 49.78 | 49.49 | 49.54 | 48.11 | 44,200 |
Dec 9, 2024 | 50.11 | 50.44 | 50.07 | 50.10 | 48.65 | 47,000 |
Dec 6, 2024 | 49.42 | 49.42 | 49.21 | 49.25 | 47.83 | 16,700 |
Dec 5, 2024 | 49.28 | 49.40 | 49.22 | 49.23 | 47.81 | 38,500 |
Dec 4, 2024 | 49.34 | 49.34 | 49.22 | 49.25 | 47.83 | 56,400 |
Dec 3, 2024 | 49.16 | 49.37 | 48.90 | 49.28 | 47.86 | 66,500 |
Dec 2, 2024 | 49.02 | 49.13 | 48.86 | 49.10 | 47.68 | 161,400 |
Nov 29, 2024 | 48.53 | 49.08 | 48.53 | 49.07 | 47.65 | 31,500 |
Nov 27, 2024 | 49.03 | 49.09 | 48.73 | 48.86 | 47.45 | 22,900 |
Nov 26, 2024 | 48.87 | 48.87 | 48.62 | 48.73 | 47.32 | 37,500 |
Nov 25, 2024 | 49.05 | 49.10 | 48.80 | 48.95 | 47.54 | 31,400 |
Nov 22, 2024 | 48.52 | 48.74 | 48.52 | 48.74 | 47.33 | 20,700 |
Nov 21, 2024 | 48.75 | 48.86 | 48.55 | 48.71 | 47.30 | 66,700 |
Nov 20, 2024 | 48.79 | 48.85 | 48.59 | 48.80 | 47.39 | 30,700 |
Nov 19, 2024 | 48.71 | 48.93 | 48.62 | 48.76 | 47.35 | 35,100 |
Nov 18, 2024 | 48.43 | 48.71 | 48.43 | 48.66 | 47.26 | 25,700 |
Nov 15, 2024 | 48.19 | 48.24 | 48.00 | 48.11 | 46.72 | 32,300 |
Nov 14, 2024 | 48.28 | 48.34 | 48.08 | 48.08 | 46.69 | 24,300 |
Nov 13, 2024 | 48.63 | 48.63 | 48.28 | 48.38 | 46.98 | 34,100 |
Nov 12, 2024 | 48.98 | 48.98 | 48.50 | 48.71 | 47.30 | 35,700 |
Nov 11, 2024 | 49.72 | 49.72 | 49.48 | 49.64 | 48.21 | 34,400 |
Nov 8, 2024 | 50.30 | 50.30 | 49.64 | 49.89 | 48.45 | 33,400 |
Nov 7, 2024 | 51.16 | 51.41 | 51.09 | 51.40 | 49.92 | 26,400 |
Nov 6, 2024 | 50.55 | 50.55 | 49.80 | 50.29 | 48.84 | 44,900 |
Nov 5, 2024 | 50.66 | 50.86 | 50.56 | 50.82 | 49.35 | 19,900 |
Nov 4, 2024 | 50.22 | 50.38 | 50.10 | 50.13 | 48.68 | 60,900 |
Nov 1, 2024 | 50.18 | 50.37 | 49.92 | 49.96 | 48.52 | 55,300 |
Oct 31, 2024 | 50.04 | 50.04 | 49.65 | 49.90 | 48.46 | 17,300 |
Oct 30, 2024 | 50.05 | 50.24 | 50.05 | 50.09 | 48.64 | 21,700 |
Oct 29, 2024 | 50.61 | 50.61 | 50.41 | 50.44 | 48.98 | 57,100 |
Oct 28, 2024 | 50.52 | 50.88 | 50.52 | 50.79 | 49.33 | 19,400 |
Oct 25, 2024 | 50.74 | 50.78 | 50.42 | 50.52 | 49.06 | 12,300 |
Oct 24, 2024 | 50.60 | 50.64 | 50.40 | 50.64 | 49.18 | 16,800 |
Oct 23, 2024 | 50.80 | 50.87 | 50.41 | 50.63 | 49.17 | 16,000 |
Oct 22, 2024 | 50.89 | 51.02 | 50.84 | 50.92 | 49.45 | 21,500 |
Oct 21, 2024 | 51.06 | 51.07 | 50.71 | 50.94 | 49.47 | 29,300 |
Oct 18, 2024 | 51.39 | 51.56 | 51.34 | 51.40 | 49.92 | 13,000 |
Oct 17, 2024 | 50.91 | 50.91 | 50.69 | 50.78 | 49.31 | 10,800 |
Oct 16, 2024 | 51.20 | 51.44 | 51.20 | 51.36 | 49.88 | 10,500 |
Oct 15, 2024 | 51.28 | 51.28 | 50.65 | 50.73 | 49.27 | 14,300 |
Oct 14, 2024 | 51.64 | 52.04 | 51.62 | 51.76 | 50.27 | 18,200 |
Oct 11, 2024 | 51.42 | 51.96 | 51.42 | 51.86 | 50.36 | 23,000 |
Oct 10, 2024 | 51.38 | 51.73 | 51.38 | 51.66 | 50.17 | 12,900 |
Oct 9, 2024 | 51.11 | 51.53 | 51.00 | 51.46 | 49.97 | 19,800 |
Oct 8, 2024 | 51.96 | 51.96 | 51.44 | 51.83 | 50.33 | 43,700 |
Oct 7, 2024 | 52.86 | 53.12 | 52.80 | 53.09 | 51.56 | 33,900 |
Oct 4, 2024 | 52.51 | 52.64 | 52.34 | 52.64 | 51.12 | 17,500 |
Oct 3, 2024 | 52.24 | 52.40 | 51.90 | 52.14 | 50.64 | 27,900 |
Oct 2, 2024 | 52.94 | 53.12 | 52.74 | 53.09 | 51.56 | 43,400 |
Oct 1, 2024 | 52.00 | 52.40 | 51.86 | 52.38 | 50.87 | 29,100 |
Sep 30, 2024 | 52.43 | 52.51 | 52.00 | 52.14 | 50.64 | 52,300 |
Sep 27, 2024 | 52.59 | 52.83 | 52.46 | 52.55 | 51.03 | 65,700 |
Sep 26, 2024 | 52.19 | 52.48 | 52.00 | 52.40 | 50.89 | 73,900 |
Sep 25, 2024 | 51.06 | 51.06 | 50.59 | 50.59 | 49.13 | 38,100 |
Sep 24, 2024 | 50.87 | 51.54 | 50.87 | 51.51 | 50.02 | 46,100 |
Sep 23, 2024 | 49.82 | 50.14 | 49.82 | 50.04 | 48.59 | 22,200 |
Sep 20, 2024 | 49.68 | 49.73 | 49.58 | 49.64 | 48.21 | 19,400 |
Sep 19, 2024 | 49.54 | 49.80 | 49.44 | 49.78 | 48.34 | 16,600 |
Sep 18, 2024 | 48.94 | 49.45 | 48.80 | 48.91 | 47.50 | 32,300 |
Sep 17, 2024 | 49.14 | 49.22 | 48.96 | 49.07 | 47.65 | 20,400 |
Sep 16, 2024 | 49.01 | 49.10 | 48.90 | 49.10 | 47.68 | 23,200 |
Sep 13, 2024 | 48.75 | 48.91 | 48.75 | 48.83 | 47.42 | 20,500 |
Sep 12, 2024 | 48.06 | 48.39 | 48.00 | 48.39 | 46.99 | 21,100 |
Sep 11, 2024 | 47.72 | 48.05 | 47.37 | 48.05 | 46.66 | 24,800 |
Sep 10, 2024 | 48.11 | 48.11 | 47.74 | 48.07 | 46.68 | 30,000 |
Sep 9, 2024 | 48.24 | 48.46 | 48.18 | 48.38 | 46.98 | 16,700 |
Sep 6, 2024 | 49.02 | 49.02 | 48.03 | 48.10 | 46.71 | 52,400 |
Sep 5, 2024 | 48.92 | 49.05 | 48.74 | 48.92 | 47.51 | 21,200 |
Sep 4, 2024 | 48.74 | 49.06 | 48.71 | 48.83 | 47.42 | 81,100 |
Sep 3, 2024 | 49.29 | 49.29 | 48.75 | 48.78 | 47.37 | 40,900 |
Aug 30, 2024 | 49.59 | 49.64 | 49.34 | 49.57 | 48.14 | 18,100 |
Aug 29, 2024 | 49.46 | 49.67 | 49.41 | 49.51 | 48.08 | 15,100 |
Aug 28, 2024 | 49.59 | 49.59 | 49.23 | 49.36 | 47.94 | 12,600 |
Aug 27, 2024 | 49.71 | 49.89 | 49.70 | 49.83 | 48.40 | 13,000 |
Aug 26, 2024 | 49.74 | 49.76 | 49.55 | 49.55 | 48.12 | 12,900 |
Aug 23, 2024 | 49.25 | 49.81 | 49.25 | 49.75 | 48.31 | 32,100 |
Aug 22, 2024 | 49.33 | 49.33 | 48.82 | 48.82 | 47.41 | 22,400 |
Aug 21, 2024 | 49.48 | 49.67 | 49.46 | 49.58 | 48.15 | 14,500 |
Aug 20, 2024 | 49.58 | 49.60 | 49.36 | 49.46 | 48.03 | 21,200 |
Aug 19, 2024 | 49.34 | 49.86 | 49.34 | 49.73 | 48.29 | 25,300 |
Aug 16, 2024 | 48.91 | 49.15 | 48.91 | 49.12 | 47.70 | 25,800 |
Aug 15, 2024 | 48.48 | 48.82 | 48.45 | 48.61 | 47.21 | 35,000 |
Aug 14, 2024 | 48.29 | 48.34 | 48.11 | 48.20 | 46.81 | 14,500 |
Aug 13, 2024 | 47.98 | 48.45 | 47.98 | 48.37 | 46.97 | 18,200 |
Aug 12, 2024 | 48.05 | 48.15 | 47.91 | 47.93 | 46.55 | 38,400 |
Aug 9, 2024 | 47.82 | 47.91 | 47.65 | 47.81 | 46.43 | 32,000 |
Aug 8, 2024 | 47.25 | 47.70 | 47.25 | 47.66 | 46.28 | 16,100 |
Aug 7, 2024 | 47.32 | 47.38 | 46.63 | 46.72 | 45.37 | 29,000 |
Aug 6, 2024 | 45.73 | 46.38 | 45.73 | 46.00 | 44.67 | 55,000 |
Aug 5, 2024 | 45.23 | 46.29 | 45.23 | 46.09 | 44.76 | 92,100 |
Aug 2, 2024 | 48.04 | 48.04 | 47.70 | 47.81 | 46.43 | 22,000 |
Aug 1, 2024 | 49.06 | 49.14 | 48.26 | 48.48 | 47.08 | 24,100 |
Jul 31, 2024 | 49.06 | 49.29 | 49.01 | 49.09 | 47.67 | 37,600 |
Jul 30, 2024 | 48.39 | 48.40 | 48.18 | 48.34 | 46.94 | 18,400 |
Jul 29, 2024 | 48.50 | 48.50 | 48.31 | 48.48 | 47.08 | 43,600 |
Jul 26, 2024 | 48.53 | 48.67 | 48.44 | 48.63 | 47.23 | 21,800 |
Jul 25, 2024 | 47.94 | 48.25 | 47.89 | 47.97 | 46.59 | 40,100 |
Jul 24, 2024 | 48.48 | 48.48 | 48.03 | 48.09 | 46.70 | 23,800 |
Jul 23, 2024 | 48.61 | 48.61 | 48.39 | 48.42 | 47.02 | 26,900 |
Jul 22, 2024 | 48.92 | 49.01 | 48.75 | 49.00 | 47.59 | 23,900 |
Jul 19, 2024 | 48.79 | 48.79 | 48.53 | 48.58 | 47.18 | 12,700 |
Jul 18, 2024 | 49.73 | 49.73 | 49.06 | 49.13 | 47.71 | 50,300 |
Jul 17, 2024 | 49.77 | 49.88 | 49.60 | 49.70 | 48.27 | 41,500 |
Jul 16, 2024 | 49.86 | 50.18 | 49.82 | 50.18 | 48.73 | 37,900 |
Jul 15, 2024 | 50.06 | 50.08 | 49.81 | 49.88 | 48.44 | 20,900 |
Jul 12, 2024 | 50.33 | 50.46 | 50.27 | 50.28 | 48.83 | 35,300 |
Jul 11, 2024 | 50.13 | 50.31 | 50.11 | 50.24 | 48.79 | 23,900 |
Jul 10, 2024 | 49.61 | 49.76 | 49.59 | 49.76 | 48.32 | 11,900 |
Jul 9, 2024 | 49.46 | 49.62 | 49.43 | 49.58 | 48.15 | 28,500 |
Jul 8, 2024 | 49.66 | 49.69 | 49.54 | 49.58 | 48.15 | 24,100 |
Jul 5, 2024 | 49.79 | 49.86 | 49.54 | 49.86 | 48.42 | 22,100 |
Jul 3, 2024 | 49.34 | 49.72 | 49.34 | 49.64 | 48.21 | 14,500 |
Jul 2, 2024 | 48.78 | 49.01 | 48.71 | 49.01 | 47.60 | 61,500 |
Jul 1, 2024 | 48.97 | 49.08 | 48.81 | 48.86 | 47.45 | 105,800 |
Jun 28, 2024 | 48.87 | 48.91 | 48.60 | 48.75 | 47.34 | 27,100 |
Jun 27, 2024 | 48.62 | 48.62 | 48.41 | 48.52 | 47.12 | 17,200 |
Jun 26, 2024 | 48.63 | 48.63 | 48.41 | 48.48 | 47.08 | 43,200 |
Jun 25, 2024 | 48.83 | 48.83 | 48.63 | 48.74 | 47.33 | 19,000 |
Jun 24, 2024 | 0.477 Dividend | |||||
Jun 24, 2024 | 48.96 | 49.16 | 48.84 | 48.92 | 47.51 | 24,700 |
Jun 21, 2024 | 49.24 | 49.38 | 49.21 | 49.21 | 47.33 | 25,300 |
Jun 20, 2024 | 49.50 | 49.55 | 49.19 | 49.34 | 47.45 | 44,000 |
Jun 18, 2024 | 49.29 | 49.65 | 49.29 | 49.52 | 47.62 | 26,600 |
Jun 17, 2024 | 49.00 | 49.28 | 48.91 | 49.13 | 47.25 | 110,900 |
Jun 14, 2024 | 48.87 | 49.04 | 48.71 | 49.04 | 47.16 | 91,800 |
Jun 13, 2024 | 49.15 | 49.15 | 48.74 | 48.85 | 46.98 | 32,400 |
Jun 12, 2024 | 49.28 | 49.38 | 48.99 | 49.04 | 47.16 | 17,300 |
Jun 11, 2024 | 48.76 | 48.76 | 48.47 | 48.72 | 46.86 | 21,900 |
Jun 10, 2024 | 48.72 | 49.06 | 48.71 | 48.98 | 47.11 | 14,600 |
Jun 7, 2024 | 48.96 | 49.09 | 48.63 | 48.69 | 46.83 | 24,600 |
Jun 6, 2024 | 49.01 | 49.17 | 48.99 | 49.13 | 47.25 | 18,200 |
Jun 5, 2024 | 48.64 | 48.82 | 48.49 | 48.76 | 46.89 | 28,900 |
Jun 4, 2024 | 48.27 | 48.28 | 47.99 | 48.25 | 46.40 | 73,400 |
Jun 3, 2024 | 49.62 | 49.68 | 49.37 | 49.60 | 47.70 | 39,000 |
May 31, 2024 | 49.13 | 49.13 | 48.75 | 49.08 | 47.20 | 18,600 |
May 30, 2024 | 49.13 | 49.37 | 49.06 | 49.33 | 47.44 | 22,300 |
May 29, 2024 | 49.50 | 49.50 | 49.29 | 49.39 | 47.50 | 16,600 |
May 28, 2024 | 50.03 | 50.18 | 49.88 | 49.95 | 48.04 | 29,300 |
May 24, 2024 | 49.78 | 49.83 | 49.69 | 49.70 | 47.80 | 17,600 |
May 23, 2024 | 50.09 | 50.09 | 49.39 | 49.43 | 47.54 | 11,500 |
May 22, 2024 | 50.30 | 50.30 | 49.89 | 50.06 | 48.14 | 29,300 |
May 21, 2024 | 50.37 | 50.41 | 50.21 | 50.33 | 48.40 | 21,700 |
May 20, 2024 | 50.46 | 50.64 | 50.46 | 50.56 | 48.62 | 23,200 |
May 17, 2024 | 50.34 | 50.69 | 50.34 | 50.62 | 48.68 | 36,800 |
May 16, 2024 | 50.27 | 50.38 | 50.17 | 50.33 | 48.40 | 44,300 |
May 15, 2024 | 50.06 | 50.22 | 49.91 | 50.20 | 48.28 | 29,500 |
May 14, 2024 | 49.53 | 49.69 | 49.50 | 49.63 | 47.73 | 46,200 |
May 13, 2024 | 49.44 | 49.57 | 49.39 | 49.40 | 47.51 | 88,900 |
May 10, 2024 | 49.29 | 49.33 | 49.05 | 49.20 | 47.32 | 14,300 |
May 9, 2024 | 48.70 | 48.91 | 48.54 | 48.90 | 47.03 | 79,800 |
May 8, 2024 | 48.68 | 48.89 | 48.68 | 48.88 | 47.01 | 226,400 |
May 7, 2024 | 49.01 | 49.01 | 48.71 | 48.76 | 46.89 | 151,800 |
May 6, 2024 | 49.24 | 49.25 | 49.06 | 49.17 | 47.29 | 22,900 |
May 3, 2024 | 49.23 | 49.31 | 48.96 | 49.31 | 47.42 | 15,600 |
May 2, 2024 | 48.50 | 49.04 | 48.50 | 48.90 | 47.03 | 19,000 |
May 1, 2024 | 47.94 | 48.35 | 47.75 | 47.93 | 46.10 | 19,200 |
Apr 30, 2024 | 48.20 | 48.21 | 47.85 | 47.86 | 46.03 | 14,800 |
Apr 29, 2024 | 48.28 | 48.50 | 48.24 | 48.46 | 46.61 | 27,200 |
Apr 26, 2024 | 47.71 | 48.00 | 47.71 | 47.91 | 46.08 | 16,700 |
Apr 25, 2024 | 46.98 | 47.53 | 46.95 | 47.47 | 45.65 | 16,800 |
Apr 24, 2024 | 47.22 | 47.22 | 46.96 | 47.05 | 45.25 | 41,100 |
Apr 23, 2024 | 46.80 | 47.13 | 46.80 | 47.01 | 45.21 | 53,400 |
Apr 22, 2024 | 46.53 | 46.82 | 46.47 | 46.81 | 45.02 | 26,600 |
Apr 19, 2024 | 46.42 | 46.61 | 46.40 | 46.52 | 44.74 | 23,800 |
Apr 18, 2024 | 46.58 | 46.78 | 46.39 | 46.57 | 44.79 | 22,000 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%