NYSEArca - Delayed Quote • USD
abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF (BCIM)
At close: May 31 at 3:24 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 31, 2024 | 25.15 | 25.15 | 24.80 | 24.84 | 24.84 | 4,400 |
May 30, 2024 | 25.25 | 25.25 | 25.07 | 25.22 | 25.22 | 2,900 |
May 29, 2024 | 25.68 | 25.84 | 25.68 | 25.83 | 25.83 | 1,800 |
May 28, 2024 | 25.74 | 25.88 | 25.74 | 25.88 | 25.88 | 1,400 |
May 24, 2024 | 25.36 | 25.36 | 25.32 | 25.32 | 25.32 | 600 |
May 23, 2024 | 25.34 | 25.42 | 25.20 | 25.25 | 25.25 | 10,200 |
May 22, 2024 | 26.06 | 26.06 | 25.37 | 25.44 | 25.44 | 18,300 |
May 21, 2024 | 26.73 | 26.79 | 26.36 | 26.49 | 26.49 | 22,100 |
May 20, 2024 | 26.21 | 26.28 | 26.10 | 26.28 | 26.28 | 5,400 |
May 17, 2024 | 25.89 | 26.07 | 25.84 | 26.07 | 26.07 | 26,300 |
May 16, 2024 | 25.20 | 25.27 | 25.01 | 25.24 | 25.24 | 3,800 |
May 15, 2024 | 25.20 | 25.28 | 25.15 | 25.27 | 25.27 | 3,900 |
May 14, 2024 | 24.95 | 25.18 | 24.90 | 25.03 | 25.03 | 325,400 |
May 13, 2024 | 24.67 | 24.76 | 24.63 | 24.76 | 24.76 | 3,700 |
May 10, 2024 | 24.41 | 24.41 | 24.31 | 24.36 | 24.36 | 1,000 |
May 9, 2024 | 24.09 | 24.29 | 24.09 | 24.29 | 24.29 | 2,600 |
May 8, 2024 | 24.02 | 24.09 | 24.02 | 24.09 | 24.09 | 2,300 |
May 7, 2024 | 24.32 | 24.44 | 24.32 | 24.34 | 24.34 | 2,000 |
May 6, 2024 | 24.38 | 24.51 | 24.37 | 24.40 | 24.40 | 20,900 |
May 3, 2024 | 24.14 | 24.24 | 24.10 | 24.21 | 24.21 | 5,700 |
May 2, 2024 | 23.98 | 23.98 | 23.94 | 23.97 | 23.97 | 600 |
May 1, 2024 | 24.04 | 24.10 | 23.92 | 24.09 | 24.09 | 1,500 |
Apr 30, 2024 | 24.23 | 24.38 | 24.19 | 24.28 | 24.28 | 3,600 |
Apr 29, 2024 | 24.52 | 24.63 | 24.41 | 24.60 | 24.60 | 3,900 |
Apr 26, 2024 | 24.44 | 24.44 | 24.06 | 24.21 | 24.21 | 3,200 |
Apr 25, 2024 | 24.12 | 24.23 | 24.08 | 24.18 | 24.18 | 59,600 |
Apr 24, 2024 | 24.07 | 24.14 | 23.94 | 23.94 | 23.94 | 2,700 |
Apr 23, 2024 | 23.84 | 23.92 | 23.78 | 23.88 | 23.88 | 2,900 |
Apr 22, 2024 | 24.20 | 24.47 | 24.20 | 24.33 | 24.33 | 6,200 |
Apr 19, 2024 | 24.38 | 24.55 | 24.32 | 24.43 | 24.43 | 30,500 |
Apr 18, 2024 | 23.58 | 23.99 | 23.58 | 23.91 | 23.91 | 2,400 |
Apr 17, 2024 | 23.67 | 23.68 | 23.47 | 23.51 | 23.51 | 1,400 |
Apr 16, 2024 | 23.27 | 23.28 | 23.10 | 23.28 | 23.28 | 5,200 |
Apr 15, 2024 | 23.49 | 23.50 | 23.27 | 23.45 | 23.45 | 5,500 |
Apr 12, 2024 | 23.30 | 23.33 | 23.00 | 23.02 | 23.02 | 5,600 |
Apr 11, 2024 | 23.03 | 23.03 | 22.79 | 22.90 | 22.90 | 6,400 |
Apr 10, 2024 | 22.91 | 23.14 | 22.80 | 23.13 | 23.13 | 8,100 |
Apr 9, 2024 | 23.09 | 23.10 | 22.90 | 23.01 | 23.01 | 6,000 |
Apr 8, 2024 | 22.84 | 22.90 | 22.68 | 22.90 | 22.90 | 8,700 |
Apr 5, 2024 | 22.63 | 22.68 | 22.55 | 22.66 | 22.66 | 6,100 |
Apr 4, 2024 | 22.53 | 22.65 | 22.49 | 22.54 | 22.54 | 3,600 |
Apr 3, 2024 | 21.91 | 22.39 | 21.90 | 22.36 | 22.36 | 11,200 |
Apr 2, 2024 | 21.90 | 21.90 | 21.68 | 21.75 | 21.75 | 2,900 |
Apr 1, 2024 | 21.54 | 21.64 | 21.54 | 21.57 | 21.57 | 2,100 |
Mar 28, 2024 | 21.32 | 21.43 | 21.32 | 21.43 | 21.43 | 2,700 |
Mar 27, 2024 | 21.06 | 21.31 | 21.06 | 21.24 | 21.24 | 7,300 |
Mar 26, 2024 | 21.34 | 21.34 | 21.31 | 21.31 | 21.31 | 1,900 |
Mar 25, 2024 | 21.55 | 21.57 | 21.54 | 21.56 | 21.56 | 3,300 |
Mar 22, 2024 | 21.58 | 21.58 | 21.43 | 21.50 | 21.50 | 3,300 |
Mar 21, 2024 | 21.86 | 21.87 | 21.72 | 21.80 | 21.80 | 2,700 |
Mar 20, 2024 | 21.69 | 21.81 | 21.64 | 21.79 | 21.79 | 2,900 |
Mar 19, 2024 | 21.64 | 21.65 | 21.58 | 21.59 | 21.59 | 2,900 |
Mar 18, 2024 | 22.10 | 22.10 | 21.83 | 21.90 | 21.90 | 69,600 |
Mar 15, 2024 | 21.94 | 21.97 | 21.94 | 21.97 | 21.97 | 2,400 |
Mar 14, 2024 | 21.70 | 21.85 | 21.70 | 21.78 | 21.78 | 8,000 |
Mar 13, 2024 | 21.91 | 21.92 | 21.91 | 21.91 | 21.91 | 800 |
Mar 12, 2024 | 21.71 | 21.71 | 21.54 | 21.71 | 21.71 | 5,300 |
Mar 11, 2024 | 21.54 | 21.65 | 21.54 | 21.65 | 21.65 | 4,200 |
Mar 8, 2024 | 21.36 | 21.42 | 21.35 | 21.38 | 21.38 | 13,600 |
Mar 7, 2024 | 21.42 | 21.47 | 21.42 | 21.45 | 21.45 | 1,800 |
Mar 6, 2024 | 21.25 | 21.25 | 21.16 | 21.18 | 21.18 | 4,400 |
Mar 5, 2024 | 21.07 | 21.07 | 21.06 | 21.06 | 21.06 | 300 |
Mar 4, 2024 | 21.18 | 21.18 | 21.14 | 21.14 | 21.14 | 8,900 |
Mar 1, 2024 | 21.01 | 21.12 | 21.01 | 21.12 | 21.12 | 2,800 |
Feb 29, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 200 |
Feb 28, 2024 | 20.92 | 20.93 | 20.92 | 20.92 | 20.92 | 300 |
Feb 27, 2024 | 20.91 | 20.95 | 20.91 | 20.94 | 20.94 | 31,500 |
Feb 26, 2024 | 20.86 | 20.87 | 20.76 | 20.76 | 20.76 | 21,000 |
Feb 23, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 100 |
Feb 22, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 100 |
Feb 21, 2024 | 20.88 | 20.88 | 20.86 | 20.86 | 20.86 | 600 |
Feb 20, 2024 | 20.73 | 20.74 | 20.71 | 20.71 | 20.71 | 24,600 |
Feb 16, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 100 |
Feb 15, 2024 | 20.46 | 20.50 | 20.46 | 20.47 | 20.47 | 3,200 |
Feb 14, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 100 |
Feb 13, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 100 |
Feb 12, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 100 |
Feb 9, 2024 | 20.15 | 20.18 | 20.15 | 20.15 | 20.15 | 13,500 |
Feb 8, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 100 |
Feb 7, 2024 | 20.40 | 20.44 | 20.40 | 20.44 | 20.44 | 300 |
Feb 6, 2024 | 20.58 | 20.60 | 20.56 | 20.58 | 20.58 | 6,300 |
Feb 5, 2024 | 20.47 | 20.50 | 20.47 | 20.50 | 20.50 | 200 |
Feb 2, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 100 |
Feb 1, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 100 |
Jan 31, 2024 | 21.09 | 21.16 | 21.09 | 21.16 | 21.16 | 300 |
Jan 30, 2024 | 21.28 | 21.31 | 21.28 | 21.29 | 21.29 | 500 |
Jan 29, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 100 |
Jan 26, 2024 | 21.21 | 21.21 | 21.17 | 21.17 | 21.17 | 7,800 |
Jan 25, 2024 | 21.19 | 21.19 | 21.17 | 21.17 | 21.17 | 1,000 |
Jan 24, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
Jan 23, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 300 |
Jan 22, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 100 |
Jan 19, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 100 |
Jan 18, 2024 | 20.40 | 20.43 | 20.31 | 20.43 | 20.43 | 1,300 |
Jan 17, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 100 |
Jan 16, 2024 | 20.65 | 20.69 | 20.65 | 20.69 | 20.69 | 300 |
Jan 12, 2024 | 20.80 | 20.80 | 20.58 | 20.58 | 20.58 | 400 |
Jan 11, 2024 | 20.81 | 20.81 | 20.80 | 20.80 | 20.80 | 100 |
Jan 10, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 100 |
Jan 9, 2024 | 20.68 | 20.68 | 20.65 | 20.67 | 20.67 | 1,000 |
Jan 8, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 200 |
Jan 5, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 100 |
Jan 4, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 200 |
Jan 3, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 100 |
Jan 2, 2024 | 21.29 | 21.34 | 21.26 | 21.26 | 21.26 | 1,800 |
Dec 29, 2023 | 21.58 | 21.61 | 21.58 | 21.61 | 21.61 | 300 |
Dec 28, 2023 | 21.62 | 21.62 | 21.56 | 21.56 | 21.56 | 700 |
Dec 27, 2023 | 21.37 | 21.73 | 21.37 | 21.73 | 21.73 | 2,200 |
Dec 26, 2023 | 21.31 | 21.40 | 21.30 | 21.40 | 21.40 | 400 |
Dec 22, 2023 | 21.35 | 21.36 | 21.35 | 21.36 | 21.36 | 300 |
Dec 21, 2023 | 21.20 | 21.23 | 21.10 | 21.16 | 21.16 | 1,900 |
Dec 20, 2023 | 21.30 | 21.30 | 21.07 | 21.07 | 21.07 | 1,400 |
Dec 19, 2023 | 21.22 | 21.28 | 21.16 | 21.16 | 21.16 | 1,200 |
Dec 18, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 100 |
Dec 15, 2023 | 0.73 Dividend | |||||
Dec 15, 2023 | 21.08 | 21.08 | 21.00 | 21.04 | 21.04 | 900 |
Dec 14, 2023 | 21.59 | 21.59 | 21.59 | 21.59 | 20.86 | 700 |
Dec 13, 2023 | 21.00 | 21.21 | 21.00 | 21.21 | 20.50 | 24,500 |
Dec 12, 2023 | 20.93 | 21.02 | 20.93 | 21.01 | 20.31 | 300 |
Dec 11, 2023 | 20.93 | 20.99 | 20.92 | 20.99 | 20.29 | 1,000 |
Dec 8, 2023 | 21.11 | 21.11 | 21.11 | 21.11 | 20.41 | 200 |
Dec 7, 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 20.33 | 200 |
Dec 6, 2023 | 21.12 | 21.17 | 20.85 | 20.85 | 20.15 | 4,900 |
Dec 5, 2023 | 21.11 | 21.11 | 21.11 | 21.11 | 20.40 | 100 |
Dec 4, 2023 | 21.33 | 21.33 | 21.33 | 21.33 | 20.61 | 100 |
Dec 1, 2023 | 21.68 | 21.75 | 21.68 | 21.75 | 21.02 | 23,400 |
Nov 30, 2023 | 21.58 | 21.58 | 21.52 | 21.52 | 20.80 | 400 |
Nov 29, 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 20.92 | 100 |
Nov 28, 2023 | 21.69 | 21.69 | 21.69 | 21.69 | 20.96 | 100 |
Nov 27, 2023 | 21.46 | 21.46 | 21.46 | 21.46 | 20.74 | 100 |
Nov 24, 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 20.92 | 100 |
Nov 22, 2023 | 21.57 | 21.57 | 21.57 | 21.57 | 20.84 | 100 |
Nov 21, 2023 | 21.89 | 21.89 | 21.89 | 21.89 | 21.15 | 100 |
Nov 20, 2023 | 21.92 | 21.92 | 21.88 | 21.90 | 21.16 | 700 |
Nov 17, 2023 | 21.71 | 21.71 | 21.71 | 21.71 | 20.98 | 100 |
Nov 16, 2023 | 21.58 | 21.61 | 21.58 | 21.61 | 20.89 | 800 |
Nov 15, 2023 | 21.86 | 21.86 | 21.81 | 21.85 | 21.12 | 600 |
Nov 14, 2023 | 21.68 | 21.68 | 21.68 | 21.68 | 20.96 | 100 |
Nov 13, 2023 | 21.53 | 21.53 | 21.53 | 21.53 | 20.81 | - |
Nov 10, 2023 | 21.38 | 21.38 | 21.38 | 21.38 | 20.66 | 100 |
Nov 9, 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 20.93 | 100 |
Nov 8, 2023 | 21.78 | 21.78 | 21.78 | 21.78 | 21.05 | 100 |
Nov 7, 2023 | 21.85 | 21.91 | 21.85 | 21.85 | 21.12 | 400 |
Nov 6, 2023 | 21.65 | 21.92 | 21.65 | 21.92 | 21.18 | 500 |
Nov 3, 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 20.97 | 100 |
Nov 2, 2023 | 21.56 | 21.56 | 21.55 | 21.55 | 20.82 | 700 |
Nov 1, 2023 | 21.53 | 21.53 | 21.53 | 21.53 | 20.81 | 100 |
Oct 31, 2023 | 21.43 | 21.43 | 21.43 | 21.43 | 20.71 | 100 |
Oct 30, 2023 | 21.65 | 21.65 | 21.62 | 21.62 | 20.89 | 200 |
Oct 27, 2023 | 21.46 | 21.46 | 21.46 | 21.46 | 20.74 | 200 |
Oct 26, 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 20.46 | 100 |
Oct 25, 2023 | 21.29 | 21.29 | 21.29 | 21.29 | 20.58 | 100 |
Oct 24, 2023 | 21.10 | 21.32 | 21.10 | 21.30 | 20.58 | 11,200 |
Oct 23, 2023 | 21.11 | 21.13 | 21.10 | 21.13 | 20.42 | 1,300 |
Oct 20, 2023 | 21.08 | 21.18 | 21.05 | 21.10 | 20.39 | 7,100 |
Oct 19, 2023 | 21.21 | 21.21 | 21.21 | 21.21 | 20.50 | - |
Oct 18, 2023 | 21.19 | 21.19 | 21.19 | 21.19 | 20.48 | 100 |
Oct 17, 2023 | 21.16 | 21.16 | 21.16 | 21.16 | 20.44 | 100 |
Oct 16, 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 20.46 | 100 |
Oct 13, 2023 | 21.10 | 21.16 | 21.10 | 21.16 | 20.45 | 200 |
Oct 12, 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 20.52 | 100 |
Oct 11, 2023 | 21.33 | 21.33 | 21.33 | 21.33 | 20.61 | 100 |
Oct 10, 2023 | 21.42 | 21.42 | 21.42 | 21.42 | 20.70 | 100 |
Oct 9, 2023 | 21.69 | 21.69 | 21.69 | 21.69 | 20.96 | - |
Oct 6, 2023 | 21.52 | 21.52 | 21.52 | 21.52 | 20.80 | 100 |
Oct 5, 2023 | 21.42 | 21.42 | 21.33 | 21.33 | 20.62 | 200 |
Oct 4, 2023 | 21.44 | 21.44 | 21.44 | 21.44 | 20.72 | 200 |
Oct 3, 2023 | 21.69 | 21.69 | 21.69 | 21.69 | 20.97 | 100 |
Oct 2, 2023 | 22.01 | 22.04 | 21.97 | 22.02 | 21.28 | 2,100 |
Sep 29, 2023 | 22.36 | 22.36 | 22.36 | 22.36 | 21.61 | 100 |
Sep 28, 2023 | 22.11 | 22.11 | 22.02 | 22.11 | 21.37 | 900 |
Sep 27, 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 20.93 | 100 |
Sep 26, 2023 | 21.69 | 21.69 | 21.69 | 21.69 | 20.96 | 100 |
Sep 25, 2023 | 21.74 | 21.80 | 21.71 | 21.78 | 21.05 | 1,000 |
Sep 22, 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 21.19 | 100 |
Sep 21, 2023 | 21.78 | 21.78 | 21.78 | 21.78 | 21.05 | 100 |
Sep 20, 2023 | 22.12 | 22.12 | 22.06 | 22.06 | 21.32 | 2,200 |
Sep 19, 2023 | 21.98 | 21.98 | 21.98 | 21.98 | 21.24 | 100 |
Sep 18, 2023 | 22.08 | 22.08 | 22.08 | 22.08 | 21.34 | 100 |
Sep 15, 2023 | 22.07 | 22.07 | 21.91 | 21.93 | 21.19 | 13,300 |
Sep 14, 2023 | 22.28 | 22.28 | 22.26 | 22.26 | 21.51 | 1,000 |
Sep 13, 2023 | 22.09 | 22.09 | 22.09 | 22.09 | 21.35 | 100 |
Sep 12, 2023 | 21.97 | 21.97 | 21.97 | 21.97 | 21.23 | 100 |
Sep 11, 2023 | 22.15 | 22.16 | 22.15 | 22.16 | 21.41 | 1,600 |
Sep 8, 2023 | 21.71 | 21.73 | 21.71 | 21.73 | 21.00 | 700 |
Sep 7, 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 21.27 | 100 |
Sep 6, 2023 | 22.10 | 22.10 | 21.96 | 22.02 | 21.29 | 1,600 |
Sep 5, 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 21.45 | 100 |
Sep 1, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 21.64 | 100 |
Aug 31, 2023 | 22.54 | 22.54 | 21.99 | 22.00 | 21.26 | 2,300 |
Aug 30, 2023 | 22.09 | 22.10 | 22.04 | 22.10 | 21.36 | 1,600 |
Aug 29, 2023 | 22.02 | 22.02 | 22.02 | 22.02 | 21.28 | 100 |
Aug 28, 2023 | 21.83 | 21.94 | 21.83 | 21.89 | 21.15 | 27,000 |
Aug 25, 2023 | 21.72 | 21.80 | 21.72 | 21.80 | 21.07 | 2,000 |
Aug 24, 2023 | 21.77 | 21.80 | 21.77 | 21.80 | 21.07 | 200 |
Aug 23, 2023 | 22.04 | 22.04 | 21.90 | 21.95 | 21.22 | 1,200 |
Aug 22, 2023 | 21.74 | 21.74 | 21.74 | 21.74 | 21.01 | 100 |
Aug 21, 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 20.76 | - |
Aug 18, 2023 | 21.42 | 21.42 | 21.42 | 21.42 | 20.70 | 100 |
Aug 17, 2023 | 21.39 | 21.39 | 21.39 | 21.39 | 20.68 | 100 |
Aug 16, 2023 | 21.19 | 21.23 | 21.19 | 21.23 | 20.51 | 2,000 |
Aug 15, 2023 | 21.12 | 21.33 | 21.12 | 21.33 | 20.61 | 200 |
Aug 14, 2023 | 21.49 | 21.49 | 21.47 | 21.48 | 20.75 | 3,300 |
Aug 11, 2023 | 21.69 | 21.69 | 21.69 | 21.69 | 20.97 | 100 |
Aug 10, 2023 | 21.97 | 21.98 | 21.83 | 21.90 | 21.16 | 1,900 |
Aug 9, 2023 | 22.15 | 22.23 | 22.05 | 22.05 | 21.30 | 13,400 |
Aug 8, 2023 | 22.38 | 22.38 | 22.01 | 22.01 | 21.28 | 3,100 |
Aug 7, 2023 | 22.31 | 22.31 | 22.31 | 22.31 | 21.56 | 100 |
Aug 4, 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 21.63 | 100 |
Aug 3, 2023 | 22.51 | 22.53 | 22.51 | 22.53 | 21.78 | 300 |
Aug 2, 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 21.58 | 100 |
Aug 1, 2023 | 22.82 | 22.82 | 22.73 | 22.78 | 22.01 | 1,900 |
Jul 31, 2023 | 22.94 | 23.14 | 22.93 | 23.14 | 22.37 | 500 |
Jul 28, 2023 | 22.67 | 22.67 | 22.67 | 22.67 | 21.91 | 100 |
Jul 27, 2023 | 22.29 | 22.29 | 22.29 | 22.29 | 21.54 | 100 |
Jul 26, 2023 | 22.52 | 22.52 | 22.42 | 22.42 | 21.66 | 5,100 |
Jul 25, 2023 | 22.72 | 22.72 | 22.72 | 22.72 | 21.96 | 100 |
Jul 24, 2023 | 22.21 | 22.21 | 22.21 | 22.21 | 21.46 | 100 |
Jul 21, 2023 | 21.98 | 21.98 | 21.98 | 21.98 | 21.24 | - |
Jul 20, 2023 | 21.98 | 22.01 | 21.98 | 22.01 | 21.28 | 400 |
Jul 19, 2023 | 21.88 | 21.88 | 21.88 | 21.88 | 21.14 | 100 |
Jul 18, 2023 | 22.03 | 22.03 | 21.99 | 22.03 | 21.29 | 1,000 |
Jul 17, 2023 | 22.16 | 22.18 | 22.16 | 22.18 | 21.44 | 100 |
Jul 14, 2023 | 22.59 | 22.60 | 22.55 | 22.55 | 21.79 | 1,600 |
Jul 13, 2023 | 22.62 | 22.65 | 22.62 | 22.65 | 21.89 | 1,800 |
Jul 12, 2023 | 22.27 | 22.27 | 22.27 | 22.27 | 21.53 | 100 |
Jul 11, 2023 | 21.70 | 21.71 | 21.64 | 21.67 | 20.95 | 1,700 |
Jul 10, 2023 | 21.62 | 21.68 | 21.62 | 21.68 | 20.95 | 700 |
Jul 7, 2023 | 21.61 | 21.61 | 21.61 | 21.61 | 20.89 | 100 |
Jul 6, 2023 | 21.58 | 21.58 | 21.58 | 21.58 | 20.86 | - |
Jul 5, 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 20.90 | 100 |
Jul 3, 2023 | 21.88 | 21.88 | 21.68 | 21.68 | 20.96 | 500 |
Jun 30, 2023 | 21.92 | 21.92 | 21.61 | 21.61 | 20.89 | 200 |
Jun 29, 2023 | 21.43 | 21.43 | 21.43 | 21.43 | 20.71 | 100 |
Jun 28, 2023 | 21.96 | 21.96 | 21.55 | 21.55 | 20.83 | 500 |
Jun 27, 2023 | 21.82 | 21.82 | 21.82 | 21.82 | 21.09 | 100 |
Jun 26, 2023 | 21.58 | 21.58 | 21.58 | 21.58 | 20.85 | 100 |
Jun 23, 2023 | 21.66 | 21.91 | 21.66 | 21.91 | 21.17 | 400 |
Jun 22, 2023 | 22.24 | 22.24 | 22.24 | 22.24 | 21.49 | 100 |
Jun 21, 2023 | 22.00 | 22.34 | 22.00 | 22.34 | 21.59 | 200 |
Jun 20, 2023 | 22.29 | 22.35 | 22.28 | 22.28 | 21.53 | 1,000 |
Jun 16, 2023 | 22.70 | 22.70 | 22.68 | 22.68 | 21.92 | 200 |
Jun 15, 2023 | 22.56 | 22.67 | 22.56 | 22.67 | 21.91 | 5,000 |
Jun 14, 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 21.77 | 100 |
Jun 13, 2023 | 22.17 | 22.17 | 22.17 | 22.17 | 21.43 | 100 |
Jun 12, 2023 | 21.74 | 21.74 | 21.74 | 21.74 | 21.01 | 100 |
Jun 9, 2023 | 22.16 | 22.17 | 21.96 | 22.08 | 21.34 | 1,900 |
Jun 8, 2023 | 22.00 | 22.03 | 22.00 | 22.03 | 21.29 | 800 |
Jun 7, 2023 | 21.84 | 21.84 | 21.84 | 21.84 | 21.11 | 100 |
Jun 6, 2023 | 21.55 | 21.70 | 21.53 | 21.70 | 20.97 | 5,900 |
Jun 5, 2023 | 21.48 | 21.70 | 21.48 | 21.69 | 20.96 | 100 |
Jun 2, 2023 | 21.69 | 21.75 | 21.69 | 21.75 | 21.02 | 600 |
Jun 1, 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 21.02 | 100 |
Related Tickers
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.20
+3.22%
IHF iShares U.S. Healthcare Providers ETF
52.67
+2.51%
XLE Energy Select Sector SPDR Fund
93.20
+2.49%
IYE iShares U.S. Energy ETF
49.15
+2.48%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
102.72
+2.39%
FENY Fidelity MSCI Energy Index ETF
25.66
+2.35%
VDE Vanguard Energy Index Fund ETF Shares
130.56
+2.35%
FTXN First Trust Nasdaq Oil & Gas ETF
31.38
+2.32%
PXE Invesco Dynamic Energy Exploration & Production ETF
34.47
+2.32%
FXG First Trust Consumer Staples AlphaDEX Fund
66.69
+2.21%
FILL iShares MSCI Global Energy Producers ETF
27.24
+2.20%
PSR Invesco Active U.S. Real Estate Fund
85.29
+2.19%
EPU iShares MSCI Peru ETF
43.85
+2.10%
FDL First Trust Morningstar Dividend Leaders Index Fund
38.66
+2.09%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
59.79
+2.08%
USAI Pacer American Energy Independence ETF
32.20
+2.07%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.74
+2.06%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.20
+2.02%
RPV Invesco S&P 500 Pure Value ETF
85.63
+2.01%
SYLD Cambria Shareholder Yield ETF
71.18
+1.99%
XLRE The Real Estate Select Sector SPDR Fund
38.05
+1.98%
ICF iShares Cohen & Steers REIT ETF
56.14
+1.98%
DVY iShares Select Dividend ETF
124.47
+1.95%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
55.22
+1.90%
TPYP Tortoise North American Pipeline Fund
28.49
+1.89%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
62.23
+1.88%
SDOG ALPS Sector Dividend Dogs ETF
54.16
+1.88%
REZ iShares Residential and Multisector Real Estate ETF
74.20
+1.88%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
98.05
+1.88%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
178.39
+1.87%
COWZ Pacer US Cash Cows 100 ETF
56.19
+1.87%
IYK iShares US Consumer Staples ETF
66.87
+1.86%
VPU Vanguard Utilities Index Fund ETF Shares
157.43
+1.85%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
116.38
+1.85%
SCHD Schwab U.S. Dividend Equity ETF
78.57
+1.84%
SDY SPDR S&P Dividend ETF
130.11
+1.82%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.15
+1.81%
MLPX Global X MLP & Energy Infrastructure ETF
49.78
+1.80%
VSDA VictoryShares Dividend Accelerator ETF
49.03
+1.76%
XLU Utilities Select Sector SPDR Fund
72.72
+1.76%
FUTY Fidelity MSCI Utilities Index ETF
46.83
+1.76%
IUSV iShares Core S&P U.S. Value ETF
89.21
+1.72%
NURE Nuveen Short-Term REIT ETF
30.00
+1.71%
IJJ iShares S&P Mid-Cap 400 Value ETF
116.37
+1.70%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
153.85
+1.69%
FSTA Fidelity MSCI Consumer Staples Index ETF
48.03
+1.67%
QDIV Global X S&P 500 Quality Dividend ETF
33.57
+1.67%
IVE iShares S&P 500 Value ETF
184.12
+1.67%
EMLP First Trust North American Energy Infrastructure Fund
30.72
+1.65%
ENFR Alerian Energy Infrastructure ETF
25.83
+1.65%
PRF Invesco FTSE RAFI US 1000 ETF
38.16
+1.65%
DSTL Distillate U.S. Fundamental Stability & Value ETF
51.99
+1.64%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.38
+1.63%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.74
+1.62%
RWL Invesco S&P 500 Revenue ETF
92.30
+1.62%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
76.02
+1.62%
MDYV SPDR S&P 400 Mid Cap Value ETF
74.87
+1.62%
ONEY SPDR Russell 1000 Yield Focus ETF
106.71
+1.61%
SPYV SPDR Portfolio S&P 500 Value ETF
49.38
+1.60%
MGV Vanguard Mega Cap Value Index Fund
118.44
+1.60%
SPVM Invesco S&P 500 Value with Momentum ETF
55.30
+1.59%
DIA SPDR Dow Jones Industrial Average ETF Trust
387.53
+1.59%
FYT First Trust Small Cap Value AlphaDEX Fund
53.23
+1.58%
IMCV iShares Morningstar Mid-Cap Value ETF
71.91
+1.58%
EWJV iShares MSCI Japan Value ETF
32.81
+1.58%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
89.25
+1.56%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.28
+1.56%
SLYV SPDR S&P 600 Small Cap Value ETF
81.24
+1.55%
VTV Vanguard Value Index Fund ETF Shares
161.18
+1.55%
DXJ WisdomTree Japan Hedged Equity Fund
111.11
+1.54%
ESGS Columbia U.S. ESG Equity Income ETF
44.09
+1.54%
EVX VanEck Environmental Services ETF
165.82
+1.53%
FNDX Schwab Fundamental U.S. Large Company Index ETF
66.86
+1.53%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.50
+1.53%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
153.09
+1.53%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.87
+1.53%
EWD iShares MSCI Sweden ETF
41.93
+1.53%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.64
+1.52%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
52.11
+1.52%
DTD WisdomTree U.S. Total Dividend Fund
70.20
+1.52%
ISMD Inspire Small/Mid Cap ETF
35.47
+1.52%
MAGA Point Bridge America First ETF
45.02
+1.51%
FLJH Franklin FTSE Japan Hedged ETF
31.95
+1.50%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
120.08
+1.50%
EQL ALPS Equal Sector Weight ETF
117.87
+1.49%
EWC iShares MSCI Canada ETF
38.26
+1.49%
IAK iShares U.S. Insurance ETF
116.87
+1.48%
EQWL Invesco S&P 100 Equal Weight ETF
93.80
+1.47%
ITB iShares U.S. Home Construction ETF
106.17
+1.46%
XLF Financial Select Sector SPDR Fund
41.64
+1.46%
XLV Health Care Select Sector SPDR Fund
143.70
+1.46%
RZV Invesco S&P SmallCap 600 Pure Value ETF
105.15
+1.46%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.63
+1.46%
PKW Invesco BuyBack Achievers ETF
104.63
+1.43%
VLU SPDR S&P 1500 Value Tilt ETF
172.71
+1.43%
NANR SPDR S&P North American Natural Resources ETF
57.31
+1.43%
DIVB iShares Core Dividend ETF
44.15
+1.42%
FTCS First Trust Capital Strength ETF
83.59
+1.42%
ATMP Barclays ETN+ Select MLP ETN
24.33
+1.42%
RDVY First Trust Rising Dividend Achievers ETF
55.25
+1.41%