NYSEArca - Delayed Quote USD
Virtus LifeSci Biotech Products ETF (BBP)
55.33
+1.24
+(2.29%)
At close: May 16 at 1:21:05 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 |
---|---|---|---|---|---|---|
May 16, 2025 | 55.01 | 55.33 | 55.01 | 55.33 | 55.33 | 1,600 |
May 15, 2025 | 53.22 | 54.26 | 53.12 | 54.09 | 54.09 | 1,100 |
May 14, 2025 | 54.09 | 54.09 | 53.22 | 53.22 | 53.22 | 300 |
May 13, 2025 | 54.03 | 54.15 | 53.94 | 54.00 | 54.00 | 8,200 |
May 12, 2025 | 55.30 | 55.68 | 54.86 | 55.43 | 55.43 | 2,700 |
May 9, 2025 | 54.92 | 54.92 | 53.82 | 53.82 | 53.82 | 700 |
May 8, 2025 | 53.88 | 55.67 | 53.88 | 55.01 | 55.01 | 3,100 |
May 7, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | 100 |
May 6, 2025 | 54.97 | 55.21 | 54.97 | 55.08 | 55.08 | 1,400 |
May 5, 2025 | 57.67 | 58.05 | 57.67 | 57.83 | 57.83 | 2,300 |
May 2, 2025 | 58.63 | 58.99 | 58.18 | 58.18 | 58.18 | 3,800 |
May 1, 2025 | 58.86 | 58.97 | 58.40 | 58.60 | 58.60 | 9,200 |
Apr 30, 2025 | 57.97 | 58.89 | 57.97 | 58.89 | 58.89 | 600 |
Apr 29, 2025 | 57.65 | 57.95 | 57.65 | 57.92 | 57.92 | 600 |
Apr 28, 2025 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | 300 |
Apr 25, 2025 | 56.49 | 56.81 | 56.49 | 56.81 | 56.81 | 800 |
Apr 24, 2025 | 55.94 | 56.91 | 55.94 | 56.91 | 56.91 | 700 |
Apr 23, 2025 | 56.70 | 56.70 | 55.97 | 55.97 | 55.97 | 1,200 |
Apr 22, 2025 | 54.59 | 55.09 | 54.43 | 55.09 | 55.09 | 1,500 |
Apr 21, 2025 | 54.65 | 54.65 | 53.52 | 53.55 | 53.55 | 1,800 |
Apr 17, 2025 | 53.60 | 53.94 | 53.60 | 53.94 | 53.94 | 25,500 |
Apr 16, 2025 | 53.53 | 53.53 | 53.33 | 53.52 | 53.52 | 1,000 |
Apr 15, 2025 | 55.20 | 55.20 | 54.38 | 54.67 | 54.67 | 1,900 |
Apr 14, 2025 | 54.07 | 54.61 | 53.83 | 54.61 | 54.61 | 1,100 |
Apr 11, 2025 | 51.22 | 52.89 | 51.22 | 52.89 | 52.89 | 1,600 |
Apr 10, 2025 | 51.92 | 51.92 | 50.37 | 50.37 | 50.37 | 6,900 |
Apr 9, 2025 | 49.96 | 53.49 | 48.65 | 53.00 | 53.00 | 3,800 |
Apr 8, 2025 | 54.74 | 54.74 | 50.54 | 50.54 | 50.54 | 1,500 |
Apr 7, 2025 | 51.37 | 53.00 | 51.37 | 52.78 | 52.78 | 3,100 |
Apr 4, 2025 | 55.00 | 55.00 | 53.28 | 53.37 | 53.37 | 7,900 |
Apr 3, 2025 | 57.32 | 57.32 | 56.38 | 56.65 | 56.65 | 4,600 |
Apr 2, 2025 | 58.05 | 58.15 | 57.94 | 58.15 | 58.15 | 3,100 |
Apr 1, 2025 | 58.59 | 58.59 | 56.80 | 56.80 | 56.80 | 1,200 |
Mar 31, 2025 | 58.95 | 58.95 | 58.62 | 58.62 | 58.62 | 900 |
Mar 28, 2025 | 60.85 | 60.85 | 60.26 | 60.26 | 60.26 | 500 |
Mar 27, 2025 | 60.82 | 60.82 | 60.61 | 60.69 | 60.69 | 900 |
Mar 26, 2025 | 60.04 | 60.10 | 60.04 | 60.10 | 60.10 | 400 |
Mar 25, 2025 | 61.91 | 61.91 | 60.94 | 60.96 | 60.96 | 1,500 |
Mar 24, 2025 | 61.74 | 62.21 | 61.74 | 62.21 | 62.21 | 10,000 |
Mar 21, 2025 | 60.92 | 60.94 | 60.92 | 60.94 | 60.94 | 300 |
Mar 20, 2025 | 61.46 | 61.46 | 61.01 | 61.01 | 61.01 | 500 |
Mar 19, 2025 | 60.54 | 61.28 | 59.88 | 61.27 | 61.27 | 2,500 |
Mar 18, 2025 | 60.35 | 60.45 | 60.22 | 60.22 | 60.22 | 1,000 |
Mar 17, 2025 | 60.21 | 61.78 | 60.21 | 61.49 | 61.49 | 11,600 |
Mar 14, 2025 | 60.78 | 60.79 | 59.97 | 60.08 | 60.08 | 2,700 |
Mar 13, 2025 | 59.85 | 59.93 | 59.56 | 59.56 | 59.56 | 700 |
Mar 12, 2025 | 60.16 | 60.16 | 60.15 | 60.15 | 60.15 | 600 |
Mar 11, 2025 | 59.02 | 59.75 | 58.80 | 59.60 | 59.60 | 900 |
Mar 10, 2025 | 60.04 | 60.04 | 59.23 | 59.47 | 59.47 | 1,900 |
Mar 7, 2025 | 61.17 | 61.22 | 60.57 | 60.57 | 60.57 | 2,100 |
Mar 6, 2025 | 60.61 | 61.07 | 60.58 | 60.58 | 60.58 | 500 |
Mar 5, 2025 | 60.70 | 61.19 | 60.70 | 61.19 | 61.19 | 1,700 |
Mar 4, 2025 | 58.81 | 60.17 | 58.81 | 60.17 | 60.17 | 1,700 |
Mar 3, 2025 | 62.12 | 62.12 | 59.32 | 59.32 | 59.32 | 3,000 |
Feb 28, 2025 | 61.24 | 61.70 | 61.19 | 61.59 | 61.59 | 3,400 |
Feb 27, 2025 | 61.36 | 61.97 | 60.83 | 60.83 | 60.83 | 600 |
Feb 26, 2025 | 61.56 | 62.08 | 61.05 | 61.26 | 61.26 | 7,700 |
Feb 25, 2025 | 62.00 | 62.00 | 61.41 | 61.54 | 61.54 | 7,400 |
Feb 24, 2025 | 63.12 | 63.12 | 62.17 | 62.55 | 62.55 | 2,600 |
Feb 21, 2025 | 63.90 | 63.90 | 63.20 | 63.29 | 63.29 | 11,000 |
Feb 20, 2025 | 63.63 | 63.86 | 63.57 | 63.83 | 63.83 | 6,700 |
Feb 19, 2025 | 63.64 | 63.90 | 63.64 | 63.77 | 63.77 | 1,500 |
Feb 18, 2025 | 63.43 | 63.77 | 63.14 | 63.38 | 63.38 | 6,600 |
Feb 14, 2025 | 62.95 | 63.35 | 62.80 | 62.80 | 62.80 | 18,400 |
Feb 13, 2025 | 61.85 | 62.46 | 61.85 | 62.46 | 62.46 | 800 |
Feb 12, 2025 | 61.34 | 61.51 | 60.99 | 61.51 | 61.51 | 2,000 |
Feb 11, 2025 | 61.02 | 61.07 | 61.02 | 61.07 | 61.07 | 500 |
Feb 10, 2025 | 61.93 | 62.00 | 61.70 | 61.70 | 61.70 | 2,300 |
Feb 7, 2025 | 61.60 | 61.60 | 61.49 | 61.49 | 61.49 | 1,200 |
Feb 6, 2025 | 63.20 | 63.20 | 62.70 | 62.70 | 62.70 | 700 |
Feb 5, 2025 | 62.94 | 63.44 | 62.94 | 63.43 | 63.43 | 1,100 |
Feb 4, 2025 | 61.58 | 62.22 | 61.58 | 62.22 | 62.22 | 3,300 |
Feb 3, 2025 | 61.09 | 61.80 | 61.09 | 61.45 | 61.45 | 2,000 |
Jan 31, 2025 | 63.20 | 63.20 | 62.33 | 62.33 | 62.33 | 1,400 |
Jan 30, 2025 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | 100 |
Jan 29, 2025 | 63.31 | 63.31 | 62.63 | 63.00 | 63.00 | 600 |
Jan 28, 2025 | 62.88 | 63.38 | 62.83 | 63.38 | 63.38 | 800 |
Jan 27, 2025 | 63.16 | 63.85 | 62.96 | 63.09 | 63.09 | 6,600 |
Jan 24, 2025 | 63.10 | 63.58 | 62.63 | 63.17 | 63.17 | 2,800 |
Jan 23, 2025 | 61.37 | 63.20 | 61.37 | 63.20 | 63.20 | 1,800 |
Jan 22, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | 300 |
Jan 21, 2025 | 60.69 | 61.52 | 60.69 | 61.52 | 61.52 | 1,400 |
Jan 17, 2025 | 60.06 | 60.17 | 60.06 | 60.15 | 60.15 | 600 |
Jan 16, 2025 | 59.67 | 60.00 | 59.67 | 60.00 | 60.00 | 900 |
Jan 15, 2025 | 59.86 | 59.86 | 59.81 | 59.81 | 59.81 | 600 |
Jan 14, 2025 | 60.53 | 60.53 | 59.04 | 59.04 | 59.04 | 500 |
Jan 13, 2025 | 58.81 | 60.19 | 58.81 | 60.19 | 60.19 | 600 |
Jan 10, 2025 | 59.52 | 59.70 | 59.52 | 59.70 | 59.70 | 600 |
Jan 8, 2025 | 61.09 | 61.13 | 60.77 | 61.08 | 61.08 | 1,000 |
Jan 7, 2025 | 61.85 | 61.95 | 61.51 | 61.51 | 61.51 | 1,500 |
Jan 6, 2025 | 61.25 | 61.84 | 61.14 | 61.14 | 61.14 | 6,400 |
Jan 3, 2025 | 61.12 | 61.12 | 61.06 | 61.06 | 61.06 | 300 |
Jan 2, 2025 | 61.03 | 61.03 | 60.58 | 60.73 | 60.73 | 500 |
Dec 31, 2024 | 60.00 | 60.27 | 59.61 | 60.02 | 60.02 | 4,600 |
Dec 30, 2024 | 60.01 | 60.01 | 59.71 | 59.82 | 59.82 | 3,600 |
Dec 27, 2024 | 60.22 | 60.48 | 60.10 | 60.48 | 60.48 | 2,700 |
Dec 26, 2024 | 60.78 | 61.24 | 60.78 | 61.24 | 61.24 | 1,800 |
Dec 24, 2024 | 60.49 | 60.56 | 60.49 | 60.56 | 60.56 | 400 |
Dec 23, 2024 | 60.32 | 60.55 | 59.53 | 60.49 | 60.49 | 3,100 |
Dec 20, 2024 | 60.10 | 60.81 | 60.10 | 60.26 | 60.26 | 1,400 |
Dec 19, 2024 | 59.83 | 59.98 | 59.50 | 59.92 | 59.92 | 1,200 |
Dec 18, 2024 | 61.99 | 61.99 | 59.50 | 59.76 | 59.76 | 1,500 |
Dec 17, 2024 | 62.49 | 62.49 | 62.33 | 62.33 | 62.33 | 600 |
Dec 16, 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | 400 |
Dec 13, 2024 | 61.33 | 61.54 | 61.21 | 61.54 | 61.54 | 1,600 |
Dec 12, 2024 | 63.40 | 63.40 | 62.07 | 62.07 | 62.07 | 1,000 |
Dec 11, 2024 | 63.85 | 64.03 | 63.76 | 64.03 | 64.03 | 1,800 |
Dec 10, 2024 | 65.51 | 65.51 | 64.42 | 64.42 | 64.42 | 1,000 |
Dec 9, 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | 400 |
Dec 6, 2024 | 65.57 | 65.63 | 65.57 | 65.63 | 65.63 | 200 |
Dec 5, 2024 | 65.02 | 65.15 | 64.64 | 64.64 | 64.64 | 1,200 |
Dec 4, 2024 | 65.60 | 65.65 | 65.00 | 65.08 | 65.08 | 2,000 |
Dec 3, 2024 | 65.61 | 65.70 | 64.90 | 64.90 | 64.90 | 2,100 |
Dec 2, 2024 | 65.79 | 65.79 | 65.35 | 65.78 | 65.78 | 500 |
Nov 29, 2024 | 65.87 | 65.87 | 65.67 | 65.67 | 65.67 | 700 |
Nov 27, 2024 | 65.53 | 65.86 | 65.51 | 65.86 | 65.86 | 1,000 |
Nov 26, 2024 | 64.32 | 65.01 | 64.32 | 65.01 | 65.01 | 2,000 |
Nov 25, 2024 | 64.86 | 64.86 | 64.10 | 64.49 | 64.49 | 900 |
Nov 22, 2024 | 63.73 | 63.86 | 63.73 | 63.86 | 63.86 | 500 |
Nov 21, 2024 | 62.83 | 63.15 | 62.00 | 62.06 | 62.06 | 10,700 |
Nov 20, 2024 | 61.40 | 61.94 | 61.40 | 61.87 | 61.87 | 1,300 |
Nov 19, 2024 | 61.08 | 61.40 | 61.08 | 61.40 | 61.40 | 700 |
Nov 18, 2024 | 60.42 | 60.58 | 60.42 | 60.53 | 60.53 | 1,100 |
Nov 15, 2024 | 63.25 | 63.25 | 60.93 | 60.93 | 60.93 | 1,200 |
Nov 14, 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | 400 |
Nov 13, 2024 | 67.06 | 67.06 | 65.21 | 65.21 | 65.21 | 3,900 |
Nov 12, 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 200 |
Nov 11, 2024 | 68.85 | 69.12 | 67.70 | 67.70 | 67.70 | 2,000 |
Nov 8, 2024 | 67.14 | 68.15 | 67.14 | 68.15 | 68.15 | 500 |
Nov 7, 2024 | 66.32 | 67.31 | 66.32 | 67.22 | 67.22 | 1,500 |
Nov 6, 2024 | 66.31 | 66.51 | 65.89 | 66.22 | 66.22 | 2,400 |
Nov 5, 2024 | 64.79 | 64.93 | 64.79 | 64.93 | 64.93 | 400 |
Nov 4, 2024 | 63.56 | 64.61 | 63.56 | 64.16 | 64.16 | 1,400 |
Nov 1, 2024 | 64.21 | 64.41 | 64.21 | 64.41 | 64.41 | 700 |
Oct 31, 2024 | 63.54 | 63.54 | 63.28 | 63.28 | 63.28 | 400 |
Oct 30, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 100 |
Oct 29, 2024 | 64.27 | 64.76 | 64.27 | 64.76 | 64.76 | 1,000 |
Oct 28, 2024 | 63.84 | 64.50 | 63.84 | 64.50 | 64.50 | 500 |
Oct 25, 2024 | 64.14 | 64.14 | 63.28 | 63.28 | 63.28 | 500 |
Oct 24, 2024 | 62.67 | 63.28 | 62.67 | 63.28 | 63.28 | 200 |
Oct 23, 2024 | 62.97 | 62.97 | 62.67 | 62.67 | 62.67 | 400 |
Oct 22, 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | 200 |
Oct 21, 2024 | 63.52 | 63.52 | 62.77 | 62.87 | 62.87 | 1,200 |
Oct 18, 2024 | 63.72 | 63.72 | 63.63 | 63.63 | 63.63 | 300 |
Oct 17, 2024 | 63.08 | 63.41 | 63.08 | 63.41 | 63.41 | 600 |
Oct 16, 2024 | 63.40 | 63.97 | 63.40 | 63.67 | 63.67 | 800 |
Oct 15, 2024 | 63.21 | 63.24 | 63.00 | 63.05 | 63.05 | 900 |
Oct 14, 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | 400 |
Oct 11, 2024 | 61.59 | 62.64 | 61.59 | 62.64 | 62.64 | 800 |
Oct 10, 2024 | 61.60 | 61.60 | 61.29 | 61.55 | 61.55 | 700 |
Oct 9, 2024 | 61.45 | 61.55 | 61.42 | 61.55 | 61.55 | 2,900 |
Oct 8, 2024 | 61.86 | 61.96 | 61.74 | 61.74 | 61.74 | 600 |
Oct 7, 2024 | 62.60 | 62.60 | 61.42 | 61.52 | 61.52 | 400 |
Oct 4, 2024 | 62.53 | 62.82 | 61.89 | 62.66 | 62.66 | 3,000 |
Oct 3, 2024 | 62.66 | 62.66 | 61.93 | 61.95 | 61.95 | 2,300 |
Oct 2, 2024 | 62.00 | 62.83 | 62.00 | 62.83 | 62.83 | 1,800 |
Oct 1, 2024 | 62.42 | 62.42 | 62.09 | 62.13 | 62.13 | 700 |
Sep 30, 2024 | 63.24 | 63.40 | 62.84 | 62.84 | 62.84 | 2,100 |
Sep 27, 2024 | 62.64 | 63.02 | 62.62 | 62.87 | 62.87 | 1,100 |
Sep 26, 2024 | 62.27 | 62.41 | 62.25 | 62.41 | 62.41 | 800 |
Sep 25, 2024 | 62.19 | 62.19 | 61.77 | 61.83 | 61.83 | 700 |
Sep 24, 2024 | 61.88 | 62.70 | 61.88 | 62.59 | 62.59 | 500 |
Sep 23, 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | 100 |
Sep 20, 2024 | 64.57 | 64.58 | 64.22 | 64.43 | 64.43 | 2,100 |
Sep 19, 2024 | 64.53 | 64.94 | 64.52 | 64.87 | 64.87 | 1,000 |
Sep 18, 2024 | 64.24 | 65.02 | 64.00 | 64.00 | 64.00 | 4,300 |
Sep 17, 2024 | 64.42 | 64.42 | 64.11 | 64.19 | 64.19 | 500 |
Sep 16, 2024 | 64.12 | 64.12 | 63.89 | 63.89 | 63.89 | 400 |
Sep 13, 2024 | 62.94 | 64.03 | 62.94 | 64.03 | 64.03 | 400 |
Sep 12, 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 200 |
Sep 11, 2024 | 62.15 | 62.71 | 62.15 | 62.71 | 62.71 | 400 |
Sep 10, 2024 | 62.36 | 62.55 | 62.36 | 62.55 | 62.55 | 400 |
Sep 9, 2024 | 62.63 | 62.71 | 62.63 | 62.71 | 62.71 | 200 |
Sep 6, 2024 | 62.06 | 62.06 | 61.81 | 61.81 | 61.81 | 900 |
Sep 5, 2024 | 62.49 | 62.52 | 62.36 | 62.36 | 62.36 | 600 |
Sep 4, 2024 | 62.02 | 63.05 | 62.02 | 63.01 | 63.01 | 2,200 |
Sep 3, 2024 | 63.94 | 64.84 | 62.66 | 62.66 | 62.66 | 1,600 |
Aug 30, 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | 200 |
Aug 29, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 200 |
Aug 28, 2024 | 63.51 | 63.71 | 63.51 | 63.71 | 63.71 | 500 |
Aug 27, 2024 | 63.48 | 64.07 | 63.37 | 64.07 | 64.07 | 700 |
Aug 26, 2024 | 64.26 | 64.31 | 64.13 | 64.13 | 64.13 | 600 |
Aug 23, 2024 | 64.02 | 64.02 | 63.95 | 63.95 | 63.95 | 600 |
Aug 22, 2024 | 63.75 | 63.75 | 62.89 | 62.89 | 62.89 | 900 |
Aug 21, 2024 | 64.13 | 64.14 | 63.86 | 63.94 | 63.94 | 2,500 |
Aug 20, 2024 | 63.32 | 63.32 | 63.21 | 63.21 | 63.21 | 1,500 |
Aug 19, 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | 200 |
Aug 16, 2024 | 61.22 | 61.85 | 61.22 | 61.51 | 61.51 | 1,900 |
Aug 15, 2024 | 61.65 | 61.65 | 61.51 | 61.51 | 61.51 | 1,300 |
Aug 14, 2024 | 60.72 | 60.82 | 60.68 | 60.72 | 60.72 | 700 |
Aug 13, 2024 | 61.03 | 61.07 | 61.03 | 61.07 | 61.07 | 300 |
Aug 12, 2024 | 60.08 | 60.33 | 60.08 | 60.33 | 60.33 | 400 |
Aug 9, 2024 | 60.32 | 60.32 | 60.08 | 60.08 | 60.08 | 700 |
Aug 8, 2024 | 58.92 | 59.43 | 58.92 | 59.41 | 59.41 | 1,200 |
Aug 7, 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | 300 |
Aug 6, 2024 | 59.06 | 59.76 | 59.06 | 59.36 | 59.36 | 1,300 |
Aug 5, 2024 | 58.19 | 58.67 | 57.37 | 58.63 | 58.63 | 9,200 |
Aug 2, 2024 | 60.15 | 60.54 | 59.57 | 60.54 | 60.54 | 12,700 |
Aug 1, 2024 | 62.72 | 62.72 | 61.76 | 61.76 | 61.76 | 400 |
Jul 31, 2024 | 62.80 | 63.13 | 62.47 | 62.68 | 62.68 | 1,800 |
Jul 30, 2024 | 63.80 | 63.80 | 62.59 | 62.72 | 62.72 | 1,600 |
Jul 29, 2024 | 64.20 | 64.26 | 63.29 | 63.65 | 63.65 | 5,500 |
Jul 26, 2024 | 64.53 | 64.53 | 63.96 | 64.26 | 64.26 | 1,600 |
Jul 25, 2024 | 64.43 | 64.70 | 63.96 | 64.08 | 64.08 | 3,400 |
Jul 24, 2024 | 63.58 | 63.85 | 63.14 | 63.14 | 63.14 | 2,300 |
Jul 23, 2024 | 63.93 | 64.17 | 63.74 | 64.00 | 64.00 | 2,900 |
Jul 22, 2024 | 62.31 | 63.23 | 62.00 | 63.23 | 63.23 | 11,800 |
Jul 19, 2024 | 62.18 | 62.19 | 62.00 | 62.01 | 62.01 | 7,800 |
Jul 18, 2024 | 64.02 | 64.29 | 61.91 | 62.17 | 62.17 | 23,000 |
Jul 17, 2024 | 64.41 | 64.41 | 63.69 | 63.69 | 63.69 | 300 |
Jul 16, 2024 | 63.83 | 65.03 | 63.83 | 65.03 | 65.03 | 700 |
Jul 15, 2024 | 63.37 | 63.39 | 63.21 | 63.39 | 63.39 | 700 |
Jul 12, 2024 | 63.11 | 63.12 | 62.98 | 63.10 | 63.10 | 1,000 |
Jul 11, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 200 |
Jul 10, 2024 | 60.20 | 60.56 | 60.20 | 60.56 | 60.56 | 1,400 |
Jul 9, 2024 | 59.45 | 60.23 | 59.45 | 60.23 | 60.23 | 1,300 |
Jul 8, 2024 | 59.66 | 59.70 | 59.46 | 59.57 | 59.57 | 3,700 |
Jul 5, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 200 |
Jul 3, 2024 | 58.20 | 58.20 | 57.91 | 57.93 | 57.93 | 400 |
Jul 2, 2024 | 58.20 | 58.21 | 58.20 | 58.21 | 58.21 | 500 |
Jul 1, 2024 | 58.36 | 59.10 | 58.36 | 59.10 | 59.10 | 400 |
Jun 28, 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | 100 |
Jun 27, 2024 | 58.35 | 58.82 | 58.30 | 58.82 | 58.82 | 1,400 |
Jun 26, 2024 | 58.92 | 58.92 | 58.31 | 58.45 | 58.45 | 700 |
Jun 25, 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | 300 |
Jun 24, 2024 | 59.50 | 59.52 | 59.50 | 59.52 | 59.52 | 300 |
Jun 21, 2024 | 58.02 | 58.48 | 58.02 | 58.48 | 58.48 | 300 |
Jun 20, 2024 | 56.73 | 57.10 | 56.73 | 57.10 | 57.10 | 800 |
Jun 18, 2024 | 57.25 | 57.43 | 57.00 | 57.07 | 57.07 | 3,000 |
Jun 17, 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | 100 |
Jun 14, 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | 200 |
Jun 13, 2024 | 58.91 | 59.11 | 58.91 | 58.94 | 58.94 | 800 |
Jun 12, 2024 | 59.53 | 59.53 | 59.16 | 59.27 | 59.27 | 600 |
Jun 11, 2024 | 58.75 | 58.75 | 58.68 | 58.68 | 58.68 | 400 |
Jun 10, 2024 | 57.62 | 58.51 | 57.62 | 58.51 | 58.51 | 900 |
Jun 7, 2024 | 58.01 | 58.36 | 58.01 | 58.16 | 58.16 | 1,000 |
Jun 6, 2024 | 58.59 | 58.67 | 58.49 | 58.49 | 58.49 | 300 |
Jun 5, 2024 | 57.74 | 58.88 | 57.74 | 58.88 | 58.88 | 1,600 |
Jun 4, 2024 | 57.69 | 57.75 | 57.69 | 57.75 | 57.75 | 500 |
Jun 3, 2024 | 56.69 | 57.67 | 56.69 | 57.67 | 57.67 | 700 |
May 31, 2024 | 56.44 | 56.52 | 56.44 | 56.52 | 56.52 | 300 |
May 30, 2024 | 56.60 | 56.63 | 56.60 | 56.63 | 56.63 | 300 |
May 29, 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 100 |
May 28, 2024 | 56.04 | 56.11 | 56.04 | 56.11 | 56.11 | 500 |
May 24, 2024 | 55.09 | 55.69 | 55.09 | 55.29 | 55.29 | 1,300 |
May 23, 2024 | 55.81 | 55.81 | 55.47 | 55.54 | 55.54 | 1,900 |
May 22, 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | 100 |
May 21, 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | 100 |
May 20, 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | 100 |
May 17, 2024 | 56.42 | 56.42 | 56.13 | 56.13 | 56.13 | 900 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
47.91
+3.14%
XHS SPDR S&P Health Care Services ETF
100.76
+2.13%
XLV The Health Care Select Sector SPDR Fund
133.09
+2.02%
VHT Vanguard Health Care Index Fund ETF Shares
244.47
+1.96%
IYH iShares U.S. Healthcare ETF
55.72
+1.96%
FHLC Fidelity MSCI Health Care Index ETF
63.04
+1.94%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.92
+1.90%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
112.51
+1.72%
XHB SPDR S&P Homebuilders ETF
100.89
+1.69%
TUR iShares MSCI Turkey ETF
32.43
+1.63%
PHO Invesco Water Resources ETF
69.26
+1.58%
REZ iShares Residential and Multisector Real Estate ETF
84.23
+1.49%
UTES Virtus Reaves Utilities ETF
72.22
+1.48%
ITB iShares U.S. Home Construction ETF
95.42
+1.46%
PKB Invesco Building & Construction ETF
79.42
+1.46%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
72.39
+1.44%
FUTY Fidelity MSCI Utilities Index ETF
52.95
+1.44%
VPU Vanguard Utilities Index Fund ETF Shares
177.57
+1.40%
AUSF Global X Adaptive U.S. Factor ETF
44.15
+1.40%
FIW First Trust Water ETF
107.38
+1.39%
PPH VanEck Pharmaceutical ETF
86.10
+1.37%
FXU First Trust Utilities AlphaDEX Fund
43.09
+1.36%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.50
+1.36%
FRI First Trust S&P REIT Index Fund
27.57
+1.34%
PRN Invesco Dorsey Wright Industrials Momentum ETF
149.46
+1.34%
FSMD Fidelity Small-Mid Multifactor ETF
41.36
+1.32%
EVX VanEck Environmental Services ETF
37.22
+1.31%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.08
+1.29%
HOMZ The Hoya Capital Housing ETF
44.33
+1.29%
USRT iShares Core U.S. REIT ETF
57.60
+1.27%
VDC Vanguard Consumer Staples Index Fund ETF Shares
222.43
+1.25%
FBZ First Trust Brazil AlphaDEX Fund
11.26
+1.24%
RWL Invesco S&P 500 Revenue ETF
102.23
+1.23%
PAVE Global X U.S. Infrastructure Development ETF
42.40
+1.22%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
75.38
+1.22%
CWS AdvisorShares Focused Equity ETF
69.04
+1.20%
XAR SPDR S&P Aerospace & Defense ETF
189.28
+1.20%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
77.98
+1.19%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.11
+1.18%
SPVU Invesco S&P 500 Enhanced Value ETF
51.61
+1.18%
ABFL Abacus FCF Leaders ETF
69.28
+1.17%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
82.46
+1.17%
IAK iShares U.S. Insurance ETF
137.20
+1.17%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
54.95
+1.16%
IHI iShares U.S. Medical Devices ETF
62.87
+1.16%
KIE SPDR S&P Insurance ETF
59.72
+1.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.96
+1.15%
KBWP Invesco KBW Property & Casualty Insurance ETF
124.58
+1.14%
ONEY SPDR Russell 1000 Yield Focus ETF
109.29
+1.14%
XLI The Industrial Select Sector SPDR Fund
143.78
+1.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
274.28
+1.14%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
82.43
+1.14%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
164.90
+1.13%
FAD First Trust Multi Cap Growth AlphaDEX Fund
140.51
+1.12%
FYC First Trust Small Cap Growth AlphaDEX Fund
74.96
+1.12%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
43.54
+1.11%
IFRA iShares U.S. Infrastructure ETF
48.36
+1.11%
FNY First Trust Mid Cap Growth AlphaDEX Fund
80.46
+1.11%
RTH VanEck Retail ETF
237.36
+1.09%
ONEO SPDR Russell 1000 Momentum Focus ETF
122.00
+1.08%
VB Vanguard Small-Cap Index Fund ETF Shares
234.74
+1.08%
IWR iShares Russell Mid-Cap ETF
90.74
+1.07%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
271.65
+1.07%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
103.80
+1.07%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
156.59
+1.06%
FVAL Fidelity Value Factor ETF
62.12
+1.06%
DSTL Distillate U.S. Fundamental Stability & Value ETF
54.76
+1.05%
XMMO Invesco S&P MidCap Momentum ETF
126.00
+1.05%
SPVM Invesco S&P 500 Value with Momentum ETF
59.12
+1.04%
IMCV iShares Morningstar Mid-Cap Value ETF
75.60
+1.04%
FOVL iShares Focused Value Factor ETF
71.79
+1.04%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.73
+1.04%
XLB The Materials Select Sector SPDR Fund
87.05
+1.02%
SPHB Invesco S&P 500 High Beta ETF
90.59
+1.00%
DON WisdomTree U.S. MidCap Dividend Fund
50.37
+1.00%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.60
+1.00%
EUSA iShares MSCI USA Equal Weighted ETF
97.77
+1.00%
QTUM Defiance Quantum ETF
84.77
+1.00%
IYK iShares US Consumer Staples ETF
70.74
+1.00%
BFOR Barron's 400 ETF
75.33
+1.00%
RWK Invesco S&P MidCap 400 Revenue ETF
115.36
+0.99%
FMAT Fidelity MSCI Materials Index ETF
49.30
+0.98%
VFMF Vanguard U.S. Multifactor ETF Shares
132.24
+0.98%
VAW Vanguard Materials Index Fund ETF Shares
192.39
+0.98%
XMHQ Invesco S&P MidCap Quality ETF
99.96
+0.98%
IWP iShares Russell Mid-Cap Growth ETF
135.15
+0.98%
SSPY Stratified LargeCap Index ETF
81.25
+0.98%
VTV Vanguard Value Index Fund ETF Shares
173.10
+0.97%
EZM WisdomTree U.S. MidCap Earnings Fund
61.78
+0.96%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
94.69
+0.96%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.89
+0.96%
VFQY Vanguard U.S. Quality Factor ETF Shares
141.58
+0.96%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
362.13
+0.96%
ROUS Hartford Multifactor US Equity ETF
52.98
+0.95%
XLY The Consumer Discretionary Select Sector SPDR Fund
217.67
+0.95%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
35.31
+0.94%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
51.91
+0.94%
RDIV Invesco S&P Ultra Dividend Revenue ETF
48.23
+0.94%
DEUS Xtrackers Russell US Multifactor ETF
55.75
+0.94%