Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Cboe US - Delayed Quote USD
JPMorgan BetaBuilders MSCI U.S. REIT ETF (BBRE)
94.12
+0.11
+(0.12%)
At close: April 1 at 4:00:00 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 1, 2025 | 94.24 | 94.36 | 93.00 | 94.12 | 94.12 | 5,500 |
Mar 31, 2025 | 93.03 | 94.36 | 93.03 | 94.01 | 94.01 | 512,000 |
Mar 28, 2025 | 92.58 | 93.18 | 92.58 | 93.18 | 93.18 | 5,900 |
Mar 27, 2025 | 93.73 | 94.37 | 93.24 | 93.24 | 93.24 | 8,000 |
Mar 26, 2025 | 93.90 | 93.90 | 93.25 | 93.64 | 93.64 | 11,300 |
Mar 25, 2025 | 0.51 Dividend | |||||
Mar 25, 2025 | 93.86 | 94.19 | 92.50 | 93.14 | 93.14 | 9,800 |
Mar 24, 2025 | 93.72 | 94.59 | 93.72 | 94.59 | 94.08 | 5,000 |
Mar 21, 2025 | 93.37 | 93.37 | 92.87 | 92.87 | 92.37 | 3,500 |
Mar 20, 2025 | 94.77 | 94.77 | 94.09 | 94.16 | 93.66 | 4,800 |
Mar 19, 2025 | 94.21 | 94.39 | 93.63 | 94.39 | 93.88 | 8,700 |
Mar 18, 2025 | 94.79 | 95.12 | 94.01 | 94.32 | 93.81 | 15,900 |
Mar 17, 2025 | 93.37 | 95.16 | 93.37 | 94.93 | 94.42 | 5,800 |
Mar 14, 2025 | 92.59 | 93.33 | 92.10 | 93.32 | 92.82 | 18,600 |
Mar 13, 2025 | 93.62 | 93.62 | 91.77 | 91.77 | 91.28 | 14,500 |
Mar 12, 2025 | 94.19 | 94.19 | 93.36 | 93.78 | 93.28 | 6,000 |
Mar 11, 2025 | 94.78 | 94.78 | 93.41 | 94.06 | 93.56 | 9,700 |
Mar 10, 2025 | 95.68 | 96.90 | 94.58 | 95.04 | 94.53 | 23,000 |
Mar 7, 2025 | 95.95 | 96.56 | 95.60 | 96.06 | 95.55 | 8,000 |
Mar 6, 2025 | 95.98 | 96.55 | 95.57 | 95.59 | 95.08 | 5,800 |
Mar 5, 2025 | 96.91 | 98.31 | 96.75 | 98.23 | 97.70 | 17,600 |
Mar 4, 2025 | 98.31 | 98.67 | 97.29 | 97.29 | 96.77 | 10,300 |
Mar 3, 2025 | 98.15 | 98.96 | 97.92 | 98.47 | 97.94 | 10,200 |
Feb 28, 2025 | 97.66 | 97.99 | 97.16 | 97.92 | 97.40 | 190,200 |
Feb 27, 2025 | 96.76 | 97.82 | 96.76 | 97.17 | 96.65 | 15,300 |
Feb 26, 2025 | 97.37 | 97.52 | 96.46 | 96.70 | 96.18 | 4,300 |
Feb 25, 2025 | 96.96 | 97.45 | 96.96 | 97.14 | 96.62 | 12,700 |
Feb 24, 2025 | 96.18 | 96.81 | 95.65 | 96.37 | 95.85 | 7,900 |
Feb 21, 2025 | 96.77 | 96.77 | 95.67 | 95.90 | 95.39 | 11,100 |
Feb 20, 2025 | 96.15 | 96.77 | 96.02 | 96.64 | 96.13 | 5,500 |
Feb 19, 2025 | 95.79 | 96.39 | 95.72 | 96.22 | 95.70 | 14,400 |
Feb 18, 2025 | 95.90 | 96.21 | 95.69 | 96.15 | 95.63 | 7,700 |
Feb 14, 2025 | 96.69 | 96.79 | 95.84 | 95.84 | 95.33 | 5,600 |
Feb 13, 2025 | 95.64 | 96.36 | 95.64 | 96.29 | 95.77 | 7,000 |
Feb 12, 2025 | 94.63 | 95.72 | 94.63 | 95.39 | 94.88 | 13,800 |
Feb 11, 2025 | 95.15 | 96.04 | 95.04 | 96.00 | 95.49 | 8,500 |
Feb 10, 2025 | 95.92 | 95.92 | 95.07 | 95.54 | 95.03 | 4,900 |
Feb 7, 2025 | 96.08 | 96.08 | 95.39 | 95.69 | 95.18 | 14,800 |
Feb 6, 2025 | 95.72 | 95.97 | 95.55 | 95.97 | 95.46 | 10,600 |
Feb 5, 2025 | 94.99 | 95.92 | 94.50 | 95.64 | 95.13 | 20,500 |
Feb 4, 2025 | 94.00 | 94.60 | 93.40 | 94.44 | 93.93 | 104,400 |
Feb 3, 2025 | 93.39 | 94.49 | 92.79 | 94.26 | 93.75 | 23,700 |
Jan 31, 2025 | 95.10 | 95.39 | 94.41 | 94.57 | 94.06 | 63,200 |
Jan 30, 2025 | 94.21 | 95.35 | 94.21 | 94.78 | 94.27 | 10,000 |
Jan 29, 2025 | 94.80 | 94.98 | 93.36 | 93.48 | 92.98 | 413,500 |
Jan 28, 2025 | 95.68 | 95.68 | 94.58 | 94.81 | 94.30 | 74,200 |
Jan 27, 2025 | 94.91 | 95.88 | 94.91 | 95.88 | 95.37 | 8,200 |
Jan 24, 2025 | 94.57 | 95.51 | 94.52 | 94.97 | 94.46 | 72,400 |
Jan 23, 2025 | 93.87 | 94.49 | 93.87 | 94.49 | 93.98 | 3,900 |
Jan 22, 2025 | 95.20 | 95.20 | 93.82 | 93.82 | 93.31 | 16,300 |
Jan 21, 2025 | 94.19 | 95.52 | 94.19 | 95.52 | 95.00 | 6,700 |
Jan 17, 2025 | 94.02 | 94.14 | 93.64 | 93.64 | 93.14 | 7,600 |
Jan 16, 2025 | 92.32 | 93.71 | 92.32 | 93.71 | 93.21 | 6,200 |
Jan 15, 2025 | 94.28 | 94.28 | 92.11 | 92.20 | 91.71 | 7,600 |
Jan 14, 2025 | 91.93 | 92.21 | 91.53 | 92.10 | 91.61 | 23,100 |
Jan 13, 2025 | 90.18 | 91.32 | 90.16 | 91.32 | 90.83 | 8,800 |
Jan 10, 2025 | 90.98 | 91.25 | 90.17 | 90.18 | 89.70 | 14,800 |
Jan 8, 2025 | 92.04 | 92.32 | 91.54 | 92.24 | 91.75 | 57,700 |
Jan 7, 2025 | 92.88 | 93.35 | 92.10 | 92.10 | 91.61 | 4,600 |
Jan 6, 2025 | 94.36 | 94.36 | 92.56 | 92.65 | 92.15 | 7,200 |
Jan 3, 2025 | 93.41 | 94.13 | 93.09 | 94.13 | 93.63 | 5,600 |
Jan 2, 2025 | 94.22 | 94.22 | 92.49 | 92.76 | 92.26 | 70,800 |
Dec 31, 2024 | 93.42 | 93.70 | 93.10 | 93.64 | 93.14 | 384,800 |
Dec 30, 2024 | 93.00 | 93.06 | 92.02 | 92.86 | 92.36 | 20,100 |
Dec 27, 2024 | 93.97 | 94.37 | 93.27 | 93.31 | 92.81 | 15,100 |
Dec 26, 2024 | 93.59 | 94.38 | 93.57 | 94.27 | 93.76 | 32,700 |
Dec 24, 2024 | 0.93 Dividend | |||||
Dec 24, 2024 | 93.16 | 93.98 | 93.16 | 93.98 | 93.48 | 5,600 |
Dec 23, 2024 | 93.73 | 94.19 | 93.22 | 94.19 | 92.77 | 30,300 |
Dec 20, 2024 | 92.39 | 94.87 | 92.39 | 93.88 | 92.46 | 6,200 |
Dec 19, 2024 | 94.18 | 94.53 | 92.26 | 92.26 | 90.86 | 33,300 |
Dec 18, 2024 | 97.59 | 97.82 | 93.61 | 93.68 | 92.26 | 9,300 |
Dec 17, 2024 | 97.64 | 98.24 | 97.52 | 97.60 | 96.12 | 19,400 |
Dec 16, 2024 | 98.20 | 98.84 | 97.82 | 97.82 | 96.34 | 10,600 |
Dec 13, 2024 | 98.09 | 98.39 | 97.95 | 98.19 | 96.70 | 21,800 |
Dec 12, 2024 | 99.19 | 99.19 | 98.19 | 98.19 | 96.70 | 17,800 |
Dec 11, 2024 | 99.05 | 99.05 | 98.12 | 98.34 | 96.85 | 5,300 |
Dec 10, 2024 | 99.79 | 99.79 | 98.73 | 98.73 | 97.24 | 13,100 |
Dec 9, 2024 | 99.93 | 100.21 | 99.63 | 99.83 | 98.32 | 15,100 |
Dec 6, 2024 | 99.74 | 99.74 | 99.33 | 99.73 | 98.22 | 37,500 |
Dec 5, 2024 | 99.78 | 99.78 | 99.31 | 99.68 | 98.17 | 5,300 |
Dec 4, 2024 | 100.00 | 100.04 | 99.75 | 100.04 | 98.53 | 7,100 |
Dec 3, 2024 | 100.95 | 100.95 | 100.14 | 100.18 | 98.66 | 13,700 |
Dec 2, 2024 | 102.29 | 102.29 | 100.51 | 100.83 | 99.30 | 7,600 |
Nov 29, 2024 | 103.13 | 103.13 | 102.18 | 102.19 | 100.64 | 181,900 |
Nov 27, 2024 | 103.37 | 103.37 | 102.86 | 102.86 | 101.30 | 6,100 |
Nov 26, 2024 | 101.42 | 102.23 | 101.33 | 102.18 | 100.63 | 5,900 |
Nov 25, 2024 | 100.84 | 101.73 | 100.84 | 101.62 | 100.08 | 5,000 |
Nov 22, 2024 | 100.05 | 100.57 | 100.05 | 100.43 | 98.91 | 5,800 |
Nov 21, 2024 | 99.66 | 100.24 | 99.24 | 99.89 | 98.38 | 7,300 |
Nov 20, 2024 | 98.74 | 99.24 | 98.68 | 99.22 | 97.72 | 13,800 |
Nov 19, 2024 | 98.52 | 99.68 | 98.37 | 99.56 | 98.05 | 9,100 |
Nov 18, 2024 | 98.12 | 98.89 | 97.77 | 98.84 | 97.34 | 4,300 |
Nov 15, 2024 | 97.87 | 98.47 | 97.63 | 98.32 | 96.83 | 7,300 |
Nov 14, 2024 | 99.44 | 99.44 | 98.00 | 98.11 | 96.63 | 282,400 |
Nov 13, 2024 | 98.92 | 99.58 | 98.92 | 99.14 | 97.64 | 14,500 |
Nov 12, 2024 | 99.48 | 99.80 | 98.58 | 98.58 | 97.09 | 64,700 |
Nov 11, 2024 | 100.02 | 100.95 | 99.89 | 99.98 | 98.47 | 12,900 |
Nov 8, 2024 | 99.00 | 100.36 | 99.00 | 100.28 | 98.76 | 4,600 |
Nov 7, 2024 | 98.13 | 98.99 | 97.88 | 98.80 | 97.31 | 26,900 |
Nov 6, 2024 | 100.33 | 100.33 | 96.73 | 97.82 | 96.34 | 6,600 |
Nov 5, 2024 | 97.88 | 99.24 | 97.63 | 99.24 | 97.74 | 9,700 |
Nov 4, 2024 | 97.04 | 98.03 | 97.04 | 97.89 | 96.41 | 6,500 |
Nov 1, 2024 | 97.66 | 97.69 | 96.79 | 96.80 | 95.34 | 6,500 |
Oct 31, 2024 | 99.47 | 99.51 | 97.92 | 97.92 | 96.44 | 126,200 |
Oct 30, 2024 | 99.51 | 100.26 | 99.51 | 99.92 | 98.41 | 8,700 |
Oct 29, 2024 | 99.82 | 100.24 | 99.23 | 99.57 | 98.06 | 19,500 |
Oct 28, 2024 | 100.01 | 100.61 | 99.71 | 99.88 | 98.37 | 11,200 |
Oct 25, 2024 | 101.02 | 101.45 | 99.48 | 99.49 | 97.98 | 56,900 |
Oct 24, 2024 | 100.91 | 100.91 | 100.34 | 100.38 | 98.86 | 7,200 |
Oct 23, 2024 | 100.28 | 100.64 | 100.21 | 100.56 | 99.03 | 5,300 |
Oct 22, 2024 | 99.18 | 99.85 | 99.18 | 99.60 | 98.09 | 10,100 |
Oct 21, 2024 | 101.00 | 101.00 | 99.23 | 99.23 | 97.73 | 3,700 |
Oct 18, 2024 | 100.69 | 101.26 | 100.68 | 101.26 | 99.73 | 4,600 |
Oct 17, 2024 | 100.50 | 100.83 | 100.50 | 100.61 | 99.09 | 2,400 |
Oct 16, 2024 | 100.03 | 101.33 | 100.03 | 101.17 | 99.64 | 6,200 |
Oct 15, 2024 | 99.17 | 100.65 | 99.17 | 99.86 | 98.35 | 124,600 |
Oct 14, 2024 | 98.33 | 99.03 | 98.23 | 98.94 | 97.44 | 8,100 |
Oct 11, 2024 | 97.67 | 98.39 | 97.67 | 98.39 | 96.90 | 66,000 |
Oct 10, 2024 | 97.79 | 98.27 | 97.03 | 97.39 | 95.92 | 18,000 |
Oct 9, 2024 | 97.55 | 98.01 | 97.55 | 98.01 | 96.53 | 22,900 |
Oct 8, 2024 | 98.22 | 98.22 | 97.43 | 97.84 | 96.36 | 8,300 |
Oct 7, 2024 | 98.37 | 98.37 | 97.52 | 97.88 | 96.40 | 5,600 |
Oct 4, 2024 | 98.74 | 98.82 | 98.13 | 98.75 | 97.26 | 397,800 |
Oct 3, 2024 | 99.00 | 99.04 | 98.65 | 98.97 | 97.47 | 48,700 |
Oct 2, 2024 | 99.44 | 99.68 | 99.02 | 99.68 | 98.17 | 22,900 |
Oct 1, 2024 | 100.91 | 100.91 | 99.67 | 100.16 | 98.64 | 80,800 |
Sep 30, 2024 | 100.10 | 100.97 | 99.83 | 100.91 | 99.38 | 119,700 |
Sep 27, 2024 | 100.80 | 100.80 | 100.00 | 100.17 | 98.65 | 46,300 |
Sep 26, 2024 | 101.48 | 101.48 | 100.00 | 100.07 | 98.56 | 14,600 |
Sep 25, 2024 | 101.57 | 101.57 | 100.90 | 101.06 | 99.53 | 5,800 |
Sep 24, 2024 | 0.72 Dividend | |||||
Sep 24, 2024 | 101.26 | 101.84 | 101.26 | 101.53 | 99.99 | 12,400 |
Sep 23, 2024 | 101.68 | 102.34 | 101.68 | 102.32 | 100.06 | 25,000 |
Sep 20, 2024 | 101.43 | 101.43 | 101.00 | 101.14 | 98.91 | 30,200 |
Sep 19, 2024 | 102.83 | 102.83 | 101.14 | 101.57 | 99.32 | 4,500 |
Sep 18, 2024 | 101.79 | 102.39 | 101.53 | 101.53 | 99.29 | 5,200 |
Sep 17, 2024 | 102.50 | 102.50 | 101.49 | 101.49 | 99.25 | 5,400 |
Sep 16, 2024 | 102.60 | 102.77 | 102.30 | 102.45 | 100.19 | 7,000 |
Sep 13, 2024 | 101.92 | 102.19 | 101.76 | 102.14 | 99.88 | 5,600 |
Sep 12, 2024 | 100.65 | 101.27 | 100.33 | 101.25 | 99.01 | 18,400 |
Sep 11, 2024 | 100.33 | 100.72 | 98.98 | 100.72 | 98.50 | 12,900 |
Sep 10, 2024 | 99.62 | 100.69 | 99.62 | 100.69 | 98.46 | 14,900 |
Sep 9, 2024 | 98.43 | 99.35 | 98.38 | 99.19 | 97.00 | 6,000 |
Sep 6, 2024 | 98.38 | 98.38 | 97.51 | 98.33 | 96.16 | 6,600 |
Sep 5, 2024 | 99.32 | 99.32 | 98.46 | 98.51 | 96.33 | 8,300 |
Sep 4, 2024 | 99.59 | 99.59 | 98.53 | 99.03 | 96.84 | 42,700 |
Sep 3, 2024 | 98.96 | 99.07 | 98.48 | 98.75 | 96.57 | 10,200 |
Aug 30, 2024 | 98.27 | 99.07 | 97.95 | 99.04 | 96.85 | 397,600 |
Aug 29, 2024 | 98.33 | 98.33 | 97.55 | 97.92 | 95.76 | 20,200 |
Aug 28, 2024 | 98.36 | 98.44 | 98.10 | 98.12 | 95.95 | 6,300 |
Aug 27, 2024 | 97.86 | 98.53 | 97.86 | 98.46 | 96.29 | 17,700 |
Aug 26, 2024 | 98.70 | 98.77 | 98.14 | 98.14 | 95.97 | 11,900 |
Aug 23, 2024 | 96.66 | 98.35 | 96.66 | 98.27 | 96.10 | 75,500 |
Aug 22, 2024 | 96.25 | 96.47 | 96.01 | 96.47 | 94.34 | 9,100 |
Aug 21, 2024 | 96.09 | 96.17 | 95.36 | 96.07 | 93.95 | 18,800 |
Aug 20, 2024 | 95.66 | 95.66 | 95.23 | 95.55 | 93.44 | 10,400 |
Aug 19, 2024 | 95.02 | 95.64 | 95.02 | 95.58 | 93.47 | 10,700 |
Aug 16, 2024 | 94.56 | 94.74 | 94.51 | 94.68 | 92.58 | 8,900 |
Aug 15, 2024 | 95.62 | 95.62 | 94.96 | 94.96 | 92.87 | 2,900 |
Aug 14, 2024 | 94.89 | 95.26 | 94.87 | 94.99 | 92.89 | 13,700 |
Aug 13, 2024 | 94.28 | 94.51 | 94.27 | 94.50 | 92.41 | 2,800 |
Aug 12, 2024 | 94.43 | 94.43 | 93.31 | 93.54 | 91.47 | 2,900 |
Aug 9, 2024 | 94.07 | 94.61 | 94.07 | 94.53 | 92.44 | 11,900 |
Aug 8, 2024 | 92.63 | 93.92 | 92.63 | 93.86 | 91.79 | 11,600 |
Aug 7, 2024 | 94.28 | 94.90 | 92.81 | 92.81 | 90.76 | 46,600 |
Aug 6, 2024 | 91.07 | 94.39 | 91.07 | 93.45 | 91.39 | 5,300 |
Aug 5, 2024 | 91.30 | 92.89 | 91.22 | 91.22 | 89.21 | 5,900 |
Aug 2, 2024 | 93.63 | 93.89 | 93.43 | 93.89 | 91.82 | 4,400 |
Aug 1, 2024 | 93.62 | 94.57 | 93.36 | 94.14 | 92.06 | 16,400 |
Jul 31, 2024 | 94.03 | 94.26 | 93.09 | 93.21 | 91.15 | 163,800 |
Jul 30, 2024 | 93.11 | 93.61 | 93.06 | 93.61 | 91.55 | 3,300 |
Jul 29, 2024 | 92.90 | 93.20 | 92.16 | 93.04 | 90.98 | 2,000 |
Jul 26, 2024 | 91.57 | 92.58 | 91.57 | 92.46 | 90.42 | 3,600 |
Jul 25, 2024 | 92.40 | 92.52 | 90.84 | 91.07 | 89.05 | 10,800 |
Jul 24, 2024 | 93.53 | 93.85 | 91.86 | 91.86 | 89.83 | 8,000 |
Jul 23, 2024 | 93.51 | 93.79 | 93.47 | 93.57 | 91.50 | 7,200 |
Jul 22, 2024 | 92.89 | 93.58 | 92.89 | 93.56 | 91.49 | 9,800 |
Jul 19, 2024 | 92.50 | 92.58 | 92.25 | 92.42 | 90.38 | 23,100 |
Jul 18, 2024 | 94.29 | 94.29 | 92.39 | 92.61 | 90.56 | 6,400 |
Jul 17, 2024 | 92.70 | 94.03 | 92.70 | 93.23 | 91.17 | 9,900 |
Jul 16, 2024 | 92.23 | 92.71 | 91.96 | 92.71 | 90.66 | 7,000 |
Jul 15, 2024 | 91.49 | 91.68 | 91.10 | 91.66 | 89.63 | 4,700 |
Jul 12, 2024 | 91.11 | 91.50 | 90.93 | 90.94 | 88.93 | 7,200 |
Jul 11, 2024 | 89.98 | 90.56 | 89.98 | 90.40 | 88.40 | 3,800 |
Jul 10, 2024 | 88.04 | 88.42 | 87.59 | 88.42 | 86.46 | 4,600 |
Jul 9, 2024 | 87.65 | 87.77 | 86.99 | 87.60 | 85.67 | 5,000 |
Jul 8, 2024 | 87.77 | 87.91 | 87.43 | 87.63 | 85.70 | 7,100 |
Jul 5, 2024 | 87.25 | 87.52 | 87.25 | 87.52 | 85.59 | 6,600 |
Jul 3, 2024 | 87.56 | 87.93 | 87.23 | 87.27 | 85.34 | 3,300 |
Jul 2, 2024 | 86.99 | 87.41 | 86.96 | 87.41 | 85.48 | 7,500 |
Jul 1, 2024 | 87.54 | 87.58 | 86.50 | 86.85 | 84.93 | 82,100 |
Jun 28, 2024 | 87.15 | 87.72 | 86.90 | 87.72 | 85.78 | 9,100 |
Jun 27, 2024 | 86.37 | 86.65 | 85.91 | 86.59 | 84.68 | 191,400 |
Jun 26, 2024 | 85.81 | 85.99 | 85.78 | 85.99 | 84.09 | 12,500 |
Jun 25, 2024 | 0.80 Dividend | |||||
Jun 25, 2024 | 87.39 | 87.39 | 85.82 | 86.13 | 84.23 | 16,200 |
Jun 24, 2024 | 87.34 | 88.68 | 87.31 | 88.08 | 85.36 | 18,900 |
Jun 21, 2024 | 86.98 | 87.30 | 86.92 | 87.30 | 84.60 | 2,900 |
Jun 20, 2024 | 87.39 | 87.39 | 87.02 | 87.13 | 84.44 | 3,500 |
Jun 18, 2024 | 87.46 | 87.46 | 87.14 | 87.45 | 84.75 | 4,300 |
Jun 17, 2024 | 86.63 | 87.15 | 86.58 | 87.06 | 84.37 | 4,600 |
Jun 14, 2024 | 87.33 | 87.33 | 86.52 | 87.18 | 84.48 | 11,300 |
Jun 13, 2024 | 86.55 | 87.38 | 86.47 | 87.13 | 84.43 | 8,900 |
Jun 12, 2024 | 87.84 | 88.04 | 86.57 | 86.63 | 83.95 | 30,600 |
Jun 11, 2024 | 86.02 | 86.26 | 85.97 | 85.97 | 83.31 | 3,700 |
Jun 10, 2024 | 85.64 | 86.50 | 85.46 | 86.24 | 83.57 | 8,400 |
Jun 7, 2024 | 85.65 | 86.21 | 85.31 | 86.03 | 83.37 | 8,900 |
Jun 6, 2024 | 86.01 | 86.60 | 85.69 | 86.60 | 83.92 | 10,300 |
Jun 5, 2024 | 86.03 | 86.41 | 85.94 | 86.41 | 83.74 | 3,800 |
Jun 4, 2024 | 85.67 | 86.80 | 85.67 | 86.48 | 83.80 | 4,500 |
Jun 3, 2024 | 86.42 | 86.42 | 85.40 | 85.65 | 83.01 | 4,200 |
May 31, 2024 | 84.90 | 86.00 | 84.62 | 86.00 | 83.34 | 8,500 |
May 30, 2024 | 83.55 | 84.38 | 83.55 | 84.38 | 81.77 | 4,300 |
May 29, 2024 | 83.30 | 83.30 | 82.83 | 83.20 | 80.63 | 10,300 |
May 28, 2024 | 85.05 | 85.05 | 84.00 | 84.00 | 81.40 | 2,800 |
May 24, 2024 | 84.91 | 84.91 | 84.47 | 84.47 | 81.86 | 30,900 |
May 23, 2024 | 86.24 | 86.24 | 84.45 | 84.45 | 81.84 | 7,300 |
May 22, 2024 | 86.91 | 87.08 | 86.14 | 86.18 | 83.51 | 7,300 |
May 21, 2024 | 86.92 | 87.11 | 86.78 | 86.99 | 84.30 | 9,000 |
May 20, 2024 | 87.63 | 87.74 | 87.06 | 87.07 | 84.38 | 15,300 |
May 17, 2024 | 87.42 | 87.54 | 87.36 | 87.49 | 84.78 | 7,700 |
May 16, 2024 | 87.62 | 87.70 | 87.42 | 87.42 | 84.72 | 3,600 |
May 15, 2024 | 87.52 | 87.90 | 87.41 | 87.60 | 84.89 | 5,100 |
May 14, 2024 | 86.11 | 86.86 | 86.11 | 86.56 | 83.88 | 14,000 |
May 13, 2024 | 85.86 | 85.86 | 85.42 | 85.77 | 83.12 | 23,500 |
May 10, 2024 | 85.80 | 85.87 | 85.22 | 85.50 | 82.85 | 11,000 |
May 9, 2024 | 84.84 | 85.67 | 84.84 | 85.67 | 83.02 | 6,200 |
May 8, 2024 | 84.19 | 84.25 | 83.93 | 83.96 | 81.36 | 4,500 |
May 7, 2024 | 84.64 | 84.94 | 84.56 | 84.83 | 82.20 | 6,600 |
May 6, 2024 | 84.39 | 84.39 | 83.76 | 84.05 | 81.45 | 6,200 |
May 3, 2024 | 84.83 | 85.20 | 83.58 | 83.78 | 81.19 | 12,900 |
May 2, 2024 | 82.83 | 83.28 | 82.07 | 83.22 | 80.65 | 20,100 |
May 1, 2024 | 82.05 | 83.28 | 82.00 | 82.00 | 79.46 | 20,000 |
Apr 30, 2024 | 82.92 | 83.28 | 82.16 | 82.16 | 79.62 | 14,400 |
Apr 29, 2024 | 83.26 | 83.71 | 83.12 | 83.46 | 80.88 | 23,200 |
Apr 26, 2024 | 82.71 | 83.32 | 82.67 | 82.67 | 80.11 | 11,000 |
Apr 25, 2024 | 82.31 | 82.72 | 81.86 | 82.56 | 80.01 | 16,700 |
Apr 24, 2024 | 82.61 | 83.20 | 82.27 | 83.07 | 80.50 | 25,200 |
Apr 23, 2024 | 82.47 | 83.28 | 82.47 | 83.10 | 80.53 | 13,100 |
Apr 22, 2024 | 81.97 | 82.46 | 81.33 | 82.27 | 79.73 | 12,000 |
Apr 19, 2024 | 81.31 | 81.60 | 81.25 | 81.55 | 79.03 | 79,100 |
Apr 18, 2024 | 81.24 | 81.24 | 80.80 | 81.11 | 78.61 | 8,600 |
Apr 17, 2024 | 81.54 | 81.56 | 81.03 | 81.03 | 78.52 | 9,000 |
Apr 16, 2024 | 82.70 | 82.70 | 81.55 | 81.69 | 79.16 | 25,800 |
Apr 15, 2024 | 84.59 | 84.69 | 82.52 | 82.76 | 80.20 | 14,500 |
Apr 12, 2024 | 84.73 | 84.76 | 84.07 | 84.07 | 81.47 | 8,400 |
Apr 11, 2024 | 85.27 | 85.47 | 84.43 | 85.04 | 82.41 | 23,700 |
Apr 10, 2024 | 86.30 | 86.30 | 84.44 | 84.88 | 82.26 | 14,500 |
Apr 9, 2024 | 87.54 | 88.07 | 87.25 | 88.07 | 85.35 | 36,600 |
Apr 8, 2024 | 86.25 | 87.11 | 86.25 | 87.07 | 84.37 | 6,600 |
Apr 5, 2024 | 85.24 | 85.93 | 84.95 | 85.86 | 83.20 | 12,400 |
Apr 4, 2024 | 86.45 | 86.88 | 85.08 | 85.33 | 82.69 | 9,000 |
Apr 3, 2024 | 85.51 | 85.94 | 85.46 | 85.84 | 83.19 | 8,300 |
Apr 2, 2024 | 86.19 | 86.19 | 85.49 | 85.78 | 83.13 | 7,900 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
37.99
+3.01%
EWW iShares MSCI Mexico ETF
52.05
+2.14%
GXG Global X MSCI Colombia ETF
28.05
+2.00%
ESPO VanEck Video Gaming and eSports ETF
87.77
+1.73%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.56
+1.60%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
56.49
+1.58%
QLD ProShares Ultra QQQ
90.27
+1.56%
EPU iShares MSCI Peru ETF
44.57
+1.55%
FLTW Franklin FTSE Taiwan ETF
43.89
+1.52%
EWT iShares MSCI Taiwan ETF
48.20
+1.52%
USCI United States Commodity Index Fund, LP
73.15
+1.42%
ECH iShares MSCI Chile ETF
30.20
+1.27%
UTES Virtus Reaves Utilities ETF
65.35
+1.16%
XMHQ Invesco S&P MidCap Quality ETF
92.58
+1.15%
XMMO Invesco S&P MidCap Momentum ETF
115.05
+1.13%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
329.06
+1.09%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.21
+1.09%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.43
+1.09%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.52
+1.04%
MLPX Global X MLP & Energy Infrastructure ETF
64.47
+1.03%
FDNI First Trust Dow Jones International Internet ETF
31.29
+1.03%
IYW iShares U.S. Technology ETF
141.86
+1.01%
XNTK SPDR NYSE Technology ETF
193.75
+1.01%
PKB Invesco Building & Construction ETF
68.00
+1.00%
IGM iShares Expanded Tech Sector ETF
91.57
+0.99%
DWLD Davis Select Worldwide ETF
38.06
+0.98%
ILCG iShares Morningstar Growth ETF
81.78
+0.98%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.45
+0.97%
FSCS First Trust SMID Capital Strength ETF
34.88
+0.97%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
93.69
+0.97%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.86
+0.95%
EWC iShares MSCI Canada ETF
41.13
+0.93%
IUSG iShares Core S&P U.S. Growth ETF
128.25
+0.92%
ENFR Alerian Energy Infrastructure ETF
33.07
+0.92%
PSP Invesco Global Listed Private Equity ETF
64.65
+0.91%
VUG Vanguard Growth Index Fund ETF Shares
374.17
+0.90%
IETC iShares U.S. Tech Independence Focused ETF
75.61
+0.89%
IWP iShares Russell Mid-Cap Growth ETF
118.54
+0.89%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.50
+0.89%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
86.76
+0.88%
EYLD Cambria Emerging Shareholder Yield ETF
32.02
+0.85%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.46
+0.85%
VGT Vanguard Information Technology Index Fund ETF Shares
546.94
+0.84%
KCE SPDR S&P Capital Markets ETF
127.23
+0.84%
FTEC Fidelity MSCI Information Technology Index ETF
162.61
+0.83%
XCEM Columbia EM Core ex-China ETF
29.78
+0.83%
CIBR First Trust NASDAQ Cybersecurity ETF
63.52
+0.83%
PSCI Invesco S&P SmallCap Industrials ETF
119.78
+0.82%
ATMP Barclays ETN+ Select MLP ETN
30.91
+0.82%
IDMO Invesco S&P International Developed Momentum ETF
44.52
+0.82%
QQQ Invesco QQQ Trust
472.70
+0.81%
MGK Vanguard Mega Cap Growth Index Fund
311.36
+0.80%
SCHG Schwab U.S. Large-Cap Growth ETF
25.24
+0.80%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.28
+0.80%
IXN iShares Global Tech ETF
76.34
+0.79%
ONEQ Fidelity Nasdaq Composite Index ETF
68.60
+0.79%
NULG Nuveen ESG Large-Cap Growth ETF
78.89
+0.78%
IWF iShares Russell 1000 Growth ETF
363.88
+0.77%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.15
+0.77%
RSPG Invesco S&P 500 Equal Weight Energy ETF
82.50
+0.77%
VPC Virtus Private Credit ETF
21.18
+0.76%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.18
+0.75%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.97
+0.74%
PSI Invesco Semiconductors ETF
47.73
+0.74%
TMFC Motley Fool 100 Index ETF
56.03
+0.74%
RWK Invesco S&P MidCap 400 Revenue ETF
108.67
+0.73%
XLK The Technology Select Sector SPDR Fund
207.99
+0.73%
FIDU Fidelity MSCI Industrials Index ETF
68.97
+0.73%
IVW iShares S&P 500 Growth ETF
93.50
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.95
+0.72%
IWY iShares Russell Top 200 Growth ETF
212.46
+0.72%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
42.32
+0.71%
IXP iShares Global Comm Services ETF
97.71
+0.71%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
48.65
+0.70%
SPMO Invesco S&P 500 Momentum ETF
93.18
+0.70%
MTUM iShares MSCI USA Momentum Factor ETF
203.54
+0.70%
COPX Global X Copper Miners ETF
39.34
+0.69%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
113.91
+0.69%
PAVE Global X U.S. Infrastructure Development ETF
37.99
+0.69%
SYLD Cambria Shareholder Yield ETF
64.23
+0.67%
QGRO American Century U.S. Quality Growth ETF
94.30
+0.67%
FCA First Trust China AlphaDEX Fund
21.08
+0.67%
GRPM Invesco S&P MidCap 400 GARP ETF
105.40
+0.67%
DRSK Aptus Defined Risk ETF
27.45
+0.66%
VIS Vanguard Industrials Index Fund ETF Shares
249.18
+0.66%
JMOM JPMorgan U.S. Momentum Factor ETF
56.73
+0.66%
CMBS iShares CMBS ETF
48.17
+0.65%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
246.23
+0.65%
AIA iShares Asia 50 ETF
72.82
+0.65%
TLH iShares 10-20 Year Treasury Bond ETF
104.05
+0.65%
MMTM SPDR S&P 1500 Momentum Tilt ETF
242.46
+0.65%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.89
+0.64%
PPA Invesco Aerospace & Defense ETF
117.30
+0.64%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.99
+0.64%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
95.18
+0.63%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.71
+0.63%
FCOM Fidelity MSCI Communication Services Index ETF
56.61
+0.62%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
50.24
+0.62%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.00
+0.61%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.15
+0.60%