NYSEArca - Delayed Quote USD
Avantis US Large Cap Value ETF (AVLV)
60.34
+0.85
+(1.43%)
At close: April 11 at 4:00:00 PM EDT
60.34
-0.03
(-0.04%)
After hours: April 11 at 4:05:13 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 11, 2025 | 59.37 | 60.63 | 58.64 | 60.34 | 60.34 | 569,200 |
Apr 10, 2025 | 60.72 | 60.78 | 57.97 | 59.49 | 59.49 | 2,879,900 |
Apr 9, 2025 | 56.26 | 62.22 | 56.13 | 61.80 | 61.80 | 1,033,400 |
Apr 8, 2025 | 59.87 | 59.99 | 56.10 | 56.85 | 56.85 | 1,612,200 |
Apr 7, 2025 | 56.60 | 60.21 | 55.67 | 58.01 | 58.01 | 1,544,700 |
Apr 4, 2025 | 59.98 | 60.22 | 58.15 | 58.30 | 58.30 | 2,092,300 |
Apr 3, 2025 | 63.45 | 63.58 | 61.86 | 61.95 | 61.95 | 934,000 |
Apr 2, 2025 | 64.85 | 66.15 | 64.85 | 65.94 | 65.94 | 648,300 |
Apr 1, 2025 | 65.05 | 65.60 | 64.55 | 65.43 | 65.43 | 660,400 |
Mar 31, 2025 | 64.12 | 65.49 | 63.92 | 65.21 | 65.21 | 616,800 |
Mar 28, 2025 | 65.82 | 65.85 | 64.53 | 64.68 | 64.68 | 516,300 |
Mar 27, 2025 | 66.17 | 66.46 | 65.75 | 65.98 | 65.98 | 595,500 |
Mar 26, 2025 | 66.70 | 66.97 | 66.13 | 66.32 | 66.32 | 713,000 |
Mar 25, 2025 | 0.27 Dividend | |||||
Mar 25, 2025 | 66.61 | 66.80 | 66.29 | 66.53 | 66.53 | 682,100 |
Mar 24, 2025 | 66.09 | 66.81 | 66.08 | 66.73 | 66.46 | 546,300 |
Mar 21, 2025 | 64.96 | 65.40 | 64.70 | 65.38 | 65.12 | 344,600 |
Mar 20, 2025 | 65.41 | 66.12 | 65.29 | 65.56 | 65.30 | 484,700 |
Mar 19, 2025 | 65.16 | 66.13 | 65.02 | 65.78 | 65.52 | 849,800 |
Mar 18, 2025 | 65.54 | 65.54 | 64.80 | 65.07 | 64.81 | 470,600 |
Mar 17, 2025 | 64.76 | 65.81 | 64.76 | 65.56 | 65.30 | 607,500 |
Mar 14, 2025 | 64.01 | 64.96 | 63.94 | 64.83 | 64.57 | 539,600 |
Mar 13, 2025 | 64.36 | 64.54 | 63.29 | 63.51 | 63.26 | 653,300 |
Mar 12, 2025 | 64.90 | 65.06 | 63.90 | 64.34 | 64.08 | 2,892,200 |
Mar 11, 2025 | 65.15 | 65.24 | 64.01 | 64.48 | 64.22 | 3,965,500 |
Mar 10, 2025 | 65.85 | 66.18 | 64.77 | 65.32 | 65.06 | 502,000 |
Mar 7, 2025 | 65.91 | 66.79 | 65.43 | 66.60 | 66.33 | 827,900 |
Mar 6, 2025 | 66.18 | 66.78 | 65.77 | 66.16 | 65.90 | 678,600 |
Mar 5, 2025 | 66.02 | 66.94 | 65.61 | 66.69 | 66.42 | 526,100 |
Mar 4, 2025 | 66.91 | 67.11 | 65.64 | 66.11 | 65.85 | 502,700 |
Mar 3, 2025 | 68.96 | 69.28 | 67.07 | 67.48 | 67.21 | 884,600 |
Feb 28, 2025 | 67.87 | 68.78 | 67.68 | 68.75 | 68.47 | 346,100 |
Feb 27, 2025 | 68.51 | 68.72 | 67.81 | 67.83 | 67.56 | 1,093,000 |
Feb 26, 2025 | 68.58 | 68.89 | 68.13 | 68.26 | 67.99 | 367,800 |
Feb 25, 2025 | 68.58 | 68.72 | 67.77 | 68.32 | 68.05 | 386,900 |
Feb 24, 2025 | 68.78 | 68.79 | 68.22 | 68.44 | 68.17 | 530,700 |
Feb 21, 2025 | 69.86 | 69.86 | 68.29 | 68.43 | 68.16 | 345,200 |
Feb 20, 2025 | 70.19 | 70.19 | 69.34 | 69.77 | 69.49 | 479,400 |
Feb 19, 2025 | 70.06 | 70.32 | 69.93 | 70.27 | 69.99 | 441,200 |
Feb 18, 2025 | 70.02 | 70.27 | 69.79 | 70.27 | 69.99 | 347,200 |
Feb 14, 2025 | 69.77 | 70.03 | 69.76 | 69.79 | 69.51 | 397,600 |
Feb 13, 2025 | 69.19 | 69.66 | 69.04 | 69.60 | 69.32 | 439,200 |
Feb 12, 2025 | 68.97 | 69.24 | 68.82 | 68.99 | 68.71 | 350,600 |
Feb 11, 2025 | 69.17 | 69.53 | 69.07 | 69.47 | 69.19 | 341,400 |
Feb 10, 2025 | 69.54 | 69.54 | 69.13 | 69.28 | 69.00 | 319,800 |
Feb 7, 2025 | 69.83 | 69.85 | 69.04 | 69.09 | 68.81 | 484,600 |
Feb 6, 2025 | 69.96 | 70.00 | 69.28 | 69.70 | 69.42 | 437,900 |
Feb 5, 2025 | 69.48 | 69.68 | 69.14 | 69.63 | 69.35 | 299,200 |
Feb 4, 2025 | 68.93 | 69.66 | 68.93 | 69.57 | 69.29 | 489,500 |
Feb 3, 2025 | 68.50 | 69.37 | 68.23 | 69.04 | 68.76 | 379,600 |
Jan 31, 2025 | 70.60 | 70.60 | 69.49 | 69.59 | 69.31 | 364,700 |
Jan 30, 2025 | 70.51 | 70.70 | 70.08 | 70.42 | 70.14 | 429,000 |
Jan 29, 2025 | 70.22 | 70.59 | 70.03 | 70.18 | 69.90 | 506,000 |
Jan 28, 2025 | 70.11 | 70.32 | 69.88 | 70.11 | 69.83 | 356,900 |
Jan 27, 2025 | 69.28 | 70.05 | 69.28 | 70.03 | 69.75 | 638,800 |
Jan 24, 2025 | 70.02 | 70.08 | 69.76 | 69.84 | 69.56 | 525,000 |
Jan 23, 2025 | 69.68 | 70.05 | 69.68 | 69.96 | 69.68 | 565,500 |
Jan 22, 2025 | 70.06 | 70.06 | 69.63 | 69.66 | 69.38 | 448,300 |
Jan 21, 2025 | 69.70 | 69.97 | 69.65 | 69.95 | 69.67 | 351,600 |
Jan 17, 2025 | 69.30 | 69.53 | 69.22 | 69.37 | 69.09 | 358,800 |
Jan 16, 2025 | 68.68 | 69.05 | 68.59 | 68.95 | 68.67 | 419,600 |
Jan 15, 2025 | 68.85 | 68.85 | 68.50 | 68.62 | 68.35 | 905,500 |
Jan 14, 2025 | 67.56 | 67.82 | 67.20 | 67.80 | 67.53 | 830,600 |
Jan 13, 2025 | 66.49 | 67.26 | 66.48 | 67.23 | 66.96 | 428,000 |
Jan 10, 2025 | 67.30 | 67.42 | 66.67 | 66.81 | 66.54 | 397,500 |
Jan 8, 2025 | 67.31 | 67.50 | 66.92 | 67.50 | 67.23 | 262,600 |
Jan 7, 2025 | 67.87 | 67.97 | 67.21 | 67.47 | 67.20 | 328,500 |
Jan 6, 2025 | 67.81 | 68.24 | 67.55 | 67.66 | 67.39 | 287,300 |
Jan 3, 2025 | 67.17 | 67.42 | 66.73 | 67.33 | 67.06 | 264,400 |
Jan 2, 2025 | 67.16 | 67.47 | 66.40 | 66.71 | 66.44 | 357,500 |
Dec 31, 2024 | 66.91 | 67.12 | 66.62 | 66.77 | 66.50 | 307,500 |
Dec 30, 2024 | 66.68 | 67.02 | 66.16 | 66.64 | 66.37 | 274,600 |
Dec 27, 2024 | 67.47 | 67.72 | 66.90 | 67.26 | 66.99 | 284,200 |
Dec 26, 2024 | 67.47 | 67.86 | 67.38 | 67.77 | 67.50 | 191,000 |
Dec 24, 2024 | 67.20 | 67.68 | 67.01 | 67.68 | 67.41 | 182,700 |
Dec 23, 2024 | 66.73 | 67.12 | 66.40 | 67.08 | 66.81 | 550,800 |
Dec 20, 2024 | 65.98 | 67.34 | 65.90 | 66.85 | 66.58 | 710,900 |
Dec 19, 2024 | 66.84 | 67.07 | 66.13 | 66.15 | 65.89 | 357,100 |
Dec 18, 2024 | 68.40 | 68.47 | 66.27 | 66.28 | 66.01 | 344,200 |
Dec 17, 2024 | 0.30 Dividend | |||||
Dec 17, 2024 | 68.56 | 68.56 | 68.17 | 68.28 | 68.01 | 256,400 |
Dec 16, 2024 | 69.41 | 69.49 | 69.06 | 69.13 | 68.55 | 452,000 |
Dec 13, 2024 | 69.77 | 69.77 | 69.34 | 69.42 | 68.84 | 340,600 |
Dec 12, 2024 | 70.10 | 70.10 | 69.65 | 69.65 | 69.07 | 394,600 |
Dec 11, 2024 | 70.08 | 70.21 | 69.98 | 70.04 | 69.45 | 436,200 |
Dec 10, 2024 | 70.00 | 70.07 | 69.57 | 69.71 | 69.13 | 322,400 |
Dec 9, 2024 | 70.63 | 70.71 | 69.85 | 69.85 | 69.26 | 223,800 |
Dec 6, 2024 | 70.83 | 70.84 | 70.36 | 70.45 | 69.86 | 180,500 |
Dec 5, 2024 | 70.88 | 70.95 | 70.51 | 70.55 | 69.96 | 222,800 |
Dec 4, 2024 | 71.04 | 71.04 | 70.33 | 70.73 | 70.14 | 299,300 |
Dec 3, 2024 | 71.30 | 71.30 | 70.80 | 70.95 | 70.36 | 267,600 |
Dec 2, 2024 | 71.34 | 71.34 | 70.86 | 71.10 | 70.50 | 210,900 |
Nov 29, 2024 | 71.20 | 71.39 | 71.10 | 71.22 | 70.62 | 85,700 |
Nov 27, 2024 | 71.20 | 71.35 | 70.89 | 70.93 | 70.34 | 204,200 |
Nov 26, 2024 | 71.00 | 71.06 | 70.70 | 70.97 | 70.38 | 249,600 |
Nov 25, 2024 | 70.92 | 71.37 | 70.92 | 71.10 | 70.50 | 310,800 |
Nov 22, 2024 | 69.85 | 70.46 | 69.85 | 70.41 | 69.82 | 272,400 |
Nov 21, 2024 | 69.21 | 69.82 | 68.86 | 69.71 | 69.13 | 337,600 |
Nov 20, 2024 | 68.80 | 68.91 | 68.36 | 68.85 | 68.27 | 347,900 |
Nov 19, 2024 | 68.56 | 68.95 | 68.33 | 68.83 | 68.25 | 377,000 |
Nov 18, 2024 | 68.97 | 69.20 | 68.85 | 69.03 | 68.45 | 324,600 |
Nov 15, 2024 | 69.08 | 69.24 | 68.59 | 68.69 | 68.11 | 266,400 |
Nov 14, 2024 | 69.53 | 69.59 | 69.08 | 69.20 | 68.62 | 243,100 |
Nov 13, 2024 | 69.40 | 69.71 | 69.24 | 69.40 | 68.82 | 196,700 |
Nov 12, 2024 | 69.75 | 69.80 | 69.16 | 69.41 | 68.83 | 287,800 |
Nov 11, 2024 | 69.62 | 69.93 | 69.61 | 69.77 | 69.19 | 270,100 |
Nov 8, 2024 | 69.23 | 69.43 | 69.03 | 69.29 | 68.71 | 319,000 |
Nov 7, 2024 | 69.44 | 69.44 | 69.06 | 69.14 | 68.56 | 269,200 |
Nov 6, 2024 | 68.62 | 69.49 | 68.43 | 69.37 | 68.79 | 210,900 |
Nov 5, 2024 | 66.09 | 66.79 | 65.97 | 66.78 | 66.22 | 257,600 |
Nov 4, 2024 | 66.00 | 66.30 | 65.82 | 65.98 | 65.43 | 235,300 |
Nov 1, 2024 | 66.29 | 66.53 | 65.86 | 65.92 | 65.37 | 184,100 |
Oct 31, 2024 | 66.46 | 66.46 | 65.91 | 65.91 | 65.36 | 215,500 |
Oct 30, 2024 | 66.42 | 66.89 | 66.35 | 66.42 | 65.86 | 225,400 |
Oct 29, 2024 | 66.51 | 66.59 | 66.19 | 66.45 | 65.89 | 176,200 |
Oct 28, 2024 | 66.49 | 66.83 | 66.48 | 66.77 | 66.21 | 163,600 |
Oct 25, 2024 | 66.90 | 66.94 | 66.21 | 66.31 | 65.75 | 315,700 |
Oct 24, 2024 | 66.63 | 66.63 | 66.12 | 66.53 | 65.97 | 238,200 |
Oct 23, 2024 | 66.59 | 66.76 | 65.96 | 66.32 | 65.76 | 173,300 |
Oct 22, 2024 | 66.57 | 66.84 | 66.39 | 66.75 | 66.19 | 155,500 |
Oct 21, 2024 | 67.37 | 67.37 | 66.69 | 66.82 | 66.26 | 194,900 |
Oct 18, 2024 | 67.36 | 67.41 | 67.11 | 67.34 | 66.78 | 309,000 |
Oct 17, 2024 | 67.51 | 67.51 | 67.19 | 67.26 | 66.70 | 199,000 |
Oct 16, 2024 | 67.04 | 67.36 | 67.04 | 67.25 | 66.69 | 176,600 |
Oct 15, 2024 | 67.08 | 67.50 | 66.84 | 66.89 | 66.33 | 870,400 |
Oct 14, 2024 | 66.90 | 67.28 | 66.76 | 67.23 | 66.67 | 138,900 |
Oct 11, 2024 | 66.29 | 67.01 | 66.29 | 66.93 | 66.37 | 133,300 |
Oct 10, 2024 | 66.25 | 66.30 | 65.94 | 66.11 | 65.56 | 142,800 |
Oct 9, 2024 | 65.68 | 66.35 | 65.68 | 66.28 | 65.72 | 166,700 |
Oct 8, 2024 | 65.78 | 65.82 | 65.42 | 65.78 | 65.23 | 259,300 |
Oct 7, 2024 | 66.10 | 66.13 | 65.48 | 65.72 | 65.17 | 182,800 |
Oct 4, 2024 | 66.17 | 66.35 | 65.78 | 66.35 | 65.79 | 180,600 |
Oct 3, 2024 | 65.32 | 65.60 | 65.03 | 65.51 | 64.96 | 412,700 |
Oct 2, 2024 | 65.57 | 65.80 | 65.47 | 65.59 | 65.04 | 202,800 |
Oct 1, 2024 | 65.77 | 65.90 | 65.16 | 65.69 | 65.14 | 346,900 |
Sep 30, 2024 | 65.60 | 65.86 | 65.22 | 65.83 | 65.28 | 172,900 |
Sep 27, 2024 | 65.64 | 66.00 | 65.49 | 65.66 | 65.11 | 397,300 |
Sep 26, 2024 | 65.41 | 65.66 | 65.22 | 65.36 | 64.81 | 341,300 |
Sep 25, 2024 | 65.60 | 65.60 | 65.01 | 65.11 | 64.56 | 244,100 |
Sep 24, 2024 | 65.79 | 65.81 | 65.45 | 65.65 | 65.10 | 239,300 |
Sep 23, 2024 | 0.27 Dividend | |||||
Sep 23, 2024 | 65.40 | 65.57 | 65.23 | 65.50 | 64.95 | 346,400 |
Sep 20, 2024 | 65.48 | 65.58 | 65.17 | 65.48 | 64.66 | 525,000 |
Sep 19, 2024 | 65.85 | 66.07 | 65.34 | 65.76 | 64.94 | 147,300 |
Sep 18, 2024 | 64.80 | 65.43 | 64.64 | 64.74 | 63.93 | 191,900 |
Sep 17, 2024 | 64.50 | 64.94 | 64.41 | 64.67 | 63.86 | 199,800 |
Sep 16, 2024 | 64.07 | 64.33 | 63.94 | 64.26 | 63.46 | 216,700 |
Sep 13, 2024 | 63.58 | 64.03 | 63.58 | 63.88 | 63.08 | 133,600 |
Sep 12, 2024 | 62.78 | 63.29 | 62.54 | 63.26 | 62.47 | 270,900 |
Sep 11, 2024 | 62.33 | 62.72 | 61.33 | 62.62 | 61.84 | 601,700 |
Sep 10, 2024 | 62.94 | 62.94 | 61.96 | 62.45 | 61.67 | 177,000 |
Sep 9, 2024 | 62.56 | 63.14 | 62.56 | 62.83 | 62.04 | 161,000 |
Sep 6, 2024 | 63.20 | 63.47 | 62.17 | 62.25 | 61.47 | 253,200 |
Sep 5, 2024 | 63.57 | 63.62 | 62.90 | 63.11 | 62.32 | 399,900 |
Sep 4, 2024 | 63.64 | 63.93 | 63.34 | 63.47 | 62.68 | 465,900 |
Sep 3, 2024 | 64.81 | 64.81 | 63.58 | 63.81 | 63.01 | 182,500 |
Aug 30, 2024 | 64.80 | 65.16 | 64.36 | 65.13 | 64.31 | 185,300 |
Aug 29, 2024 | 64.81 | 65.04 | 64.30 | 64.62 | 63.81 | 189,100 |
Aug 28, 2024 | 64.50 | 64.63 | 64.05 | 64.37 | 63.56 | 225,500 |
Aug 27, 2024 | 64.61 | 64.74 | 64.47 | 64.63 | 63.82 | 207,400 |
Aug 26, 2024 | 65.02 | 65.11 | 64.68 | 64.72 | 63.91 | 198,900 |
Aug 23, 2024 | 64.18 | 64.79 | 64.08 | 64.74 | 63.93 | 197,400 |
Aug 22, 2024 | 64.07 | 64.15 | 63.60 | 63.70 | 62.90 | 229,400 |
Aug 21, 2024 | 63.83 | 64.10 | 63.70 | 63.97 | 63.17 | 202,300 |
Aug 20, 2024 | 63.82 | 63.90 | 63.37 | 63.43 | 62.64 | 254,400 |
Aug 19, 2024 | 63.46 | 63.92 | 63.46 | 63.92 | 63.12 | 134,600 |
Aug 16, 2024 | 63.15 | 63.56 | 63.15 | 63.48 | 62.69 | 152,400 |
Aug 15, 2024 | 63.10 | 63.50 | 62.95 | 63.41 | 62.62 | 186,100 |
Aug 14, 2024 | 62.30 | 62.33 | 61.93 | 62.20 | 61.42 | 205,100 |
Aug 13, 2024 | 61.94 | 62.18 | 61.50 | 62.18 | 61.40 | 316,200 |
Aug 12, 2024 | 62.02 | 62.02 | 61.54 | 61.70 | 60.93 | 200,600 |
Aug 9, 2024 | 61.54 | 61.98 | 61.29 | 61.83 | 61.06 | 234,700 |
Aug 8, 2024 | 60.78 | 61.68 | 60.78 | 61.66 | 60.89 | 227,900 |
Aug 7, 2024 | 61.39 | 61.72 | 60.27 | 60.28 | 59.53 | 245,700 |
Aug 6, 2024 | 60.12 | 61.43 | 60.12 | 60.63 | 59.87 | 539,600 |
Aug 5, 2024 | 59.50 | 60.67 | 59.22 | 60.05 | 59.30 | 589,600 |
Aug 2, 2024 | 62.34 | 62.42 | 61.16 | 61.57 | 60.80 | 376,100 |
Aug 1, 2024 | 64.75 | 64.82 | 62.87 | 63.26 | 62.47 | 268,900 |
Jul 31, 2024 | 64.60 | 65.12 | 64.36 | 64.53 | 63.72 | 222,400 |
Jul 30, 2024 | 63.93 | 64.32 | 63.85 | 64.05 | 63.25 | 297,000 |
Jul 29, 2024 | 64.17 | 64.17 | 63.62 | 63.83 | 63.03 | 205,800 |
Jul 26, 2024 | 63.62 | 64.22 | 63.55 | 63.98 | 63.18 | 258,800 |
Jul 25, 2024 | 62.99 | 63.91 | 62.91 | 63.07 | 62.28 | 431,700 |
Jul 24, 2024 | 63.69 | 63.74 | 62.88 | 62.94 | 62.15 | 278,300 |
Jul 23, 2024 | 64.06 | 64.18 | 63.88 | 63.89 | 63.09 | 646,300 |
Jul 22, 2024 | 64.25 | 64.40 | 63.74 | 64.36 | 63.55 | 230,200 |
Jul 19, 2024 | 64.45 | 64.54 | 63.89 | 63.95 | 63.15 | 223,800 |
Jul 18, 2024 | 65.07 | 65.46 | 64.38 | 64.53 | 63.72 | 250,300 |
Jul 17, 2024 | 65.19 | 65.49 | 65.00 | 65.02 | 64.21 | 283,800 |
Jul 16, 2024 | 64.74 | 65.61 | 64.67 | 65.61 | 64.79 | 341,800 |
Jul 15, 2024 | 64.29 | 64.89 | 64.25 | 64.56 | 63.75 | 486,200 |
Jul 12, 2024 | 63.94 | 64.39 | 63.86 | 64.07 | 63.27 | 314,600 |
Jul 11, 2024 | 63.52 | 63.81 | 63.46 | 63.75 | 62.95 | 319,000 |
Jul 10, 2024 | 62.99 | 63.37 | 62.83 | 63.31 | 62.52 | 241,000 |
Jul 9, 2024 | 62.89 | 63.23 | 62.74 | 62.80 | 62.01 | 779,100 |
Jul 8, 2024 | 63.01 | 63.19 | 62.76 | 62.89 | 62.10 | 199,400 |
Jul 5, 2024 | 62.94 | 63.04 | 62.60 | 62.88 | 62.09 | 358,200 |
Jul 3, 2024 | 63.01 | 63.16 | 62.85 | 62.99 | 62.20 | 122,800 |
Jul 2, 2024 | 62.69 | 62.92 | 62.62 | 62.90 | 62.11 | 328,700 |
Jul 1, 2024 | 63.12 | 63.24 | 62.49 | 62.73 | 61.94 | 388,100 |
Jun 28, 2024 | 62.98 | 63.29 | 62.64 | 62.84 | 62.05 | 286,700 |
Jun 27, 2024 | 62.87 | 62.94 | 62.58 | 62.83 | 62.04 | 354,300 |
Jun 26, 2024 | 62.73 | 62.90 | 62.59 | 62.85 | 62.06 | 724,500 |
Jun 25, 2024 | 63.23 | 63.23 | 62.63 | 62.87 | 62.08 | 355,400 |
Jun 24, 2024 | 0.26 Dividend | |||||
Jun 24, 2024 | 62.81 | 63.39 | 62.81 | 63.15 | 62.36 | 408,600 |
Jun 21, 2024 | 63.24 | 63.24 | 62.59 | 62.93 | 61.89 | 280,400 |
Jun 20, 2024 | 62.99 | 63.15 | 62.90 | 63.06 | 62.01 | 307,000 |
Jun 18, 2024 | 62.93 | 63.16 | 62.88 | 62.94 | 61.90 | 266,400 |
Jun 17, 2024 | 62.13 | 62.89 | 61.98 | 62.78 | 61.74 | 211,200 |
Jun 14, 2024 | 62.24 | 62.30 | 61.80 | 62.19 | 61.16 | 223,400 |
Jun 13, 2024 | 62.93 | 62.93 | 62.34 | 62.68 | 61.64 | 569,600 |
Jun 12, 2024 | 63.31 | 63.46 | 62.75 | 62.93 | 61.89 | 190,300 |
Jun 11, 2024 | 62.63 | 62.63 | 62.16 | 62.60 | 61.56 | 210,800 |
Jun 10, 2024 | 62.37 | 62.88 | 62.33 | 62.81 | 61.77 | 175,300 |
Jun 7, 2024 | 62.43 | 62.92 | 62.32 | 62.51 | 61.47 | 125,800 |
Jun 6, 2024 | 62.61 | 62.86 | 62.47 | 62.61 | 61.57 | 276,100 |
Jun 5, 2024 | 62.49 | 62.72 | 62.23 | 62.72 | 61.67 | 183,500 |
Jun 4, 2024 | 62.56 | 62.56 | 62.06 | 62.26 | 61.23 | 205,400 |
Jun 3, 2024 | 63.51 | 63.51 | 62.23 | 62.72 | 61.68 | 300,700 |
May 31, 2024 | 62.70 | 63.36 | 62.33 | 63.30 | 62.25 | 187,600 |
May 30, 2024 | 62.15 | 62.61 | 62.15 | 62.51 | 61.47 | 233,800 |
May 29, 2024 | 62.24 | 62.29 | 62.04 | 62.06 | 61.04 | 257,800 |
May 28, 2024 | 62.96 | 63.02 | 62.48 | 62.72 | 61.68 | 141,400 |
May 24, 2024 | 62.73 | 62.98 | 62.68 | 62.92 | 61.88 | 157,000 |
May 23, 2024 | 63.21 | 63.21 | 62.23 | 62.38 | 61.34 | 200,200 |
May 22, 2024 | 63.28 | 63.31 | 62.79 | 63.00 | 61.95 | 210,400 |
May 21, 2024 | 63.50 | 63.52 | 63.28 | 63.42 | 62.37 | 236,200 |
May 20, 2024 | 63.70 | 63.87 | 63.49 | 63.54 | 62.49 | 160,300 |
May 17, 2024 | 63.49 | 63.66 | 63.47 | 63.66 | 62.60 | 238,600 |
May 16, 2024 | 63.76 | 63.82 | 63.45 | 63.46 | 62.41 | 196,500 |
May 15, 2024 | 63.63 | 63.71 | 63.35 | 63.68 | 62.62 | 156,200 |
May 14, 2024 | 63.27 | 63.35 | 63.10 | 63.32 | 62.27 | 332,400 |
May 13, 2024 | 63.41 | 63.42 | 63.00 | 63.07 | 62.02 | 149,500 |
May 10, 2024 | 63.39 | 63.39 | 63.06 | 63.21 | 62.16 | 562,000 |
May 9, 2024 | 62.67 | 63.19 | 62.60 | 63.17 | 62.12 | 299,000 |
May 8, 2024 | 62.31 | 62.68 | 62.31 | 62.62 | 61.58 | 273,300 |
May 7, 2024 | 62.66 | 62.83 | 62.57 | 62.57 | 61.53 | 250,100 |
May 6, 2024 | 62.32 | 62.51 | 62.27 | 62.51 | 61.47 | 213,100 |
May 3, 2024 | 62.05 | 62.17 | 61.64 | 61.94 | 60.91 | 290,700 |
May 2, 2024 | 61.22 | 61.53 | 60.76 | 61.41 | 60.39 | 867,900 |
May 1, 2024 | 60.92 | 61.63 | 60.68 | 60.74 | 59.73 | 306,600 |
Apr 30, 2024 | 61.97 | 61.97 | 61.00 | 61.00 | 59.99 | 341,000 |
Apr 29, 2024 | 62.11 | 62.30 | 61.99 | 62.29 | 61.26 | 269,500 |
Apr 26, 2024 | 61.80 | 62.18 | 61.70 | 61.97 | 60.94 | 500,200 |
Apr 25, 2024 | 61.50 | 61.86 | 61.03 | 61.77 | 60.74 | 223,300 |
Apr 24, 2024 | 62.11 | 62.29 | 61.78 | 62.15 | 61.12 | 270,200 |
Apr 23, 2024 | 61.75 | 62.30 | 61.64 | 62.19 | 61.16 | 167,600 |
Apr 22, 2024 | 61.46 | 62.04 | 61.15 | 61.64 | 60.62 | 221,100 |
Apr 19, 2024 | 61.03 | 61.38 | 60.93 | 61.16 | 60.15 | 212,600 |
Apr 18, 2024 | 61.29 | 61.58 | 60.86 | 60.99 | 59.98 | 259,600 |
Apr 17, 2024 | 61.60 | 61.62 | 60.81 | 61.01 | 60.00 | 211,400 |
Apr 16, 2024 | 61.69 | 61.69 | 61.11 | 61.34 | 60.32 | 212,500 |
Apr 15, 2024 | 62.86 | 63.01 | 61.57 | 61.76 | 60.74 | 235,700 |
Apr 12, 2024 | 62.99 | 63.06 | 62.10 | 62.29 | 61.26 | 1,828,800 |
Related Tickers
FLTW Franklin FTSE Taiwan ETF
41.51
+6.30%
COPX Global X Copper Miners ETF
35.52
+6.28%
RING iShares MSCI Global Gold Miners ETF
41.79
+5.99%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.80
+5.72%
EWT iShares MSCI Taiwan ETF
45.62
+5.31%
GDXJ VanEck Junior Gold Miners ETF
61.22
+5.13%
AIA iShares Asia 50 ETF
67.31
+4.58%
GOEX Global X Gold Explorers ETF
40.38
+4.55%
BLOK Amplify Transformational Data Sharing ETF
36.25
+4.38%
AADR AdvisorShares Dorsey Wright ADR ETF
68.70
+4.19%
BLCN Siren Nasdaq NexGen Economy ETF
18.54
+4.10%
XME SPDR S&P Metals and Mining ETF
53.80
+3.92%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.51
+3.86%
EZA iShares MSCI South Africa ETF
45.62
+3.82%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.19
+3.80%
NANR SPDR S&P North American Natural Resources ETF
51.12
+3.68%
HTUS Hull Tactical US ETF
34.90
+3.58%
QLD ProShares Ultra QQQ
81.41
+3.54%
HAP VanEck Natural Resources ETF
46.74
+3.50%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
27.87
+3.41%
PXH Invesco RAFI Emerging Markets ETF
20.44
+3.28%
PXE Invesco Dynamic Energy Exploration & Production ETF
23.99
+3.23%
ECH iShares MSCI Chile ETF
28.39
+3.20%
EWJV iShares MSCI Japan Value ETF
31.78
+3.18%
EPU iShares MSCI Peru ETF
42.09
+3.13%
IYM iShares U.S. Basic Materials ETF
126.24
+3.02%
UEVM VictoryShares Emerging Markets Value Momentum ETF
45.11
+3.01%
FNDE Schwab Fundamental Emerging Markets Equity ETF
28.89
+2.99%
XLB The Materials Select Sector SPDR Fund
80.50
+2.97%
IDX VanEck Indonesia Index ETF
12.19
+2.96%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
78.53
+2.95%
GXG Global X MSCI Colombia ETF
25.62
+2.93%
IVLU iShares Edge MSCI Intl Value Factor ETF
28.78
+2.93%
EWC iShares MSCI Canada ETF
39.87
+2.92%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
54.27
+2.92%
SLX VanEck Steel ETF
56.80
+2.89%
FYLD Cambria Foreign Shareholder Yield ETF
25.11
+2.87%
FILL iShares MSCI Global Energy Producers ETF
21.35
+2.86%
FLEU Franklin FTSE Eurozone ETF
26.82
+2.81%
IXN iShares Global Tech ETF
73.06
+2.80%
VAW Vanguard Materials Index Fund ETF Shares
177.51
+2.80%
FNDF Schwab Fundamental International Equity ETF
34.80
+2.78%
EYLD Cambria Emerging Shareholder Yield ETF
30.01
+2.77%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
70.12
+2.77%
FMAT Fidelity MSCI Materials Index ETF
45.47
+2.76%
FTXN First Trust Nasdaq Oil & Gas ETF
25.06
+2.75%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
49.41
+2.74%
EFV iShares MSCI EAFE Value ETF
56.60
+2.74%
IDOG ALPS International Sector Dividend Dogs ETF
30.40
+2.74%
EWL iShares MSCI Switzerland ETF
51.05
+2.72%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
32.80
+2.69%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
49.99
+2.69%
IGRO iShares International Dividend Growth ETF
70.66
+2.69%
SPEM SPDR Portfolio Emerging Markets ETF
37.44
+2.69%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
70.91
+2.68%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.20
+2.67%
VDE Vanguard Energy Index Fund ETF Shares
109.54
+2.65%
EDIV SPDR S&P Emerging Markets Dividend ETF
34.86
+2.65%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
31.13
+2.65%
EMGF iShares Emerging Markets Equity Factor ETF
44.69
+2.64%
IXC iShares Global Energy ETF
35.99
+2.62%
FENY Fidelity MSCI Energy Index ETF
21.59
+2.61%
SMH VanEck Semiconductor ETF
201.31
+2.60%
IDHQ Invesco S&P International Developed Quality ETF
29.36
+2.59%
IMTM iShares MSCI Intl Momentum Factor ETF
38.98
+2.58%
TOK iShares MSCI Kokusai ETF
109.39
+2.57%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.08
+2.55%
IEFA iShares Core MSCI EAFE ETF
73.37
+2.54%
IDMO Invesco S&P International Developed Momentum ETF
43.23
+2.54%
FDEM Fidelity Emerging Markets Multifactor ETF
24.29
+2.53%
IPKW Invesco International BuyBack Achievers ETF
41.83
+2.52%
IDEV iShares Core MSCI International Developed Markets ETF
66.79
+2.50%
IQLT iShares MSCI Intl Quality Factor ETF
38.93
+2.50%
DEM WisdomTree Emerging Markets High Dividend Fund
40.26
+2.49%
XLE The Energy Select Sector SPDR Fund
78.89
+2.48%
IPAC iShares Core MSCI Pacific ETF
59.97
+2.48%
MLPX Global X MLP & Energy Infrastructure ETF
58.01
+2.45%
RSPG Invesco S&P 500 Equal Weight Energy ETF
68.50
+2.45%
QINT American Century Quality Diversified International ETF
50.37
+2.44%
INTF iShares International Equity Factor ETF
29.90
+2.43%
IOO iShares Global 100 ETF
92.40
+2.42%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
111.35
+2.40%
EMQQ EMQQ The Emerging Markets Internet ETF
35.28
+2.38%
ONEQ Fidelity Nasdaq Composite Index ETF
65.97
+2.36%
EZU iShares MSCI Eurozone ETF
52.16
+2.35%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.17
+2.35%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.33
+2.32%
ENFR Alerian Energy Infrastructure ETF
29.57
+2.32%
VRAI Virtus Real Asset Income ETF
20.89
+2.31%
CGW Invesco S&P Global Water Index ETF
54.75
+2.28%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.97
+2.25%
EMMF WisdomTree Emerging Markets Multifactor Fund
25.60
+2.24%
MOAT VanEck Morningstar Wide Moat ETF
81.69
+2.23%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
131.63
+2.22%
GRPM Invesco S&P MidCap 400 GARP ETF
96.93
+2.21%
ATMP Barclays ETN+ Select MLP ETN
27.48
+2.19%
FTXL First Trust Nasdaq Semiconductor ETF
69.20
+2.19%
ESPO VanEck Video Gaming and eSports ETF
86.78
+2.17%
SOXX iShares Semiconductor ETF
172.26
+2.16%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
46.38
+2.16%