NYSEArca - Delayed Quote USD
abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF (BCIM)
20.12
-0.74
(-3.55%)
At close: April 30 at 3:39:42 PM EDT
20.12
-0.00
(-0.02%)
After hours: April 30 at 4:09:01 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 30, 2025 | 20.18 | 20.30 | 20.10 | 20.12 | 20.12 | 5,951 |
Apr 29, 2025 | 20.90 | 20.90 | 20.81 | 20.85 | 20.85 | 1,200 |
Apr 28, 2025 | 20.84 | 20.90 | 20.76 | 20.90 | 20.90 | 3,900 |
Apr 25, 2025 | 20.80 | 20.85 | 20.70 | 20.74 | 20.74 | 11,000 |
Apr 24, 2025 | 20.86 | 21.09 | 20.86 | 21.09 | 21.09 | 1,000 |
Apr 23, 2025 | 20.92 | 20.93 | 20.79 | 20.82 | 20.82 | 13,000 |
Apr 22, 2025 | 20.65 | 20.73 | 20.65 | 20.73 | 20.73 | 800 |
Apr 21, 2025 | 20.55 | 20.55 | 20.37 | 20.41 | 20.41 | 2,800 |
Apr 17, 2025 | 20.25 | 20.43 | 20.22 | 20.41 | 20.41 | 4,700 |
Apr 16, 2025 | 20.13 | 20.34 | 20.08 | 20.34 | 20.34 | 800 |
Apr 15, 2025 | 20.32 | 20.32 | 20.20 | 20.23 | 20.23 | 8,000 |
Apr 14, 2025 | 20.11 | 20.36 | 20.11 | 20.34 | 20.34 | 7,400 |
Apr 11, 2025 | 19.91 | 20.10 | 19.91 | 20.09 | 20.09 | 900 |
Apr 10, 2025 | 19.55 | 19.60 | 19.50 | 19.60 | 19.60 | 6,900 |
Apr 9, 2025 | 19.10 | 19.75 | 19.04 | 19.65 | 19.65 | 42,100 |
Apr 8, 2025 | 19.27 | 19.27 | 18.90 | 18.90 | 18.90 | 2,600 |
Apr 7, 2025 | 19.44 | 19.87 | 19.29 | 19.42 | 19.42 | 6,300 |
Apr 4, 2025 | 20.08 | 20.08 | 19.70 | 19.79 | 19.79 | 9,400 |
Apr 3, 2025 | 20.97 | 21.07 | 20.90 | 20.90 | 20.90 | 3,200 |
Apr 2, 2025 | 21.51 | 21.55 | 21.49 | 21.55 | 21.55 | 1,000 |
Apr 1, 2025 | 21.58 | 21.63 | 21.58 | 21.62 | 21.62 | 1,600 |
Mar 31, 2025 | 21.73 | 21.74 | 21.61 | 21.72 | 21.72 | 9,100 |
Mar 28, 2025 | 22.06 | 22.08 | 21.95 | 21.95 | 21.95 | 5,700 |
Mar 27, 2025 | 22.00 | 22.07 | 22.00 | 22.04 | 22.04 | 6,500 |
Mar 26, 2025 | 22.53 | 22.53 | 22.36 | 22.44 | 22.44 | 33,100 |
Mar 25, 2025 | 22.35 | 22.35 | 22.32 | 22.35 | 22.35 | 5,100 |
Mar 24, 2025 | 22.22 | 22.22 | 22.09 | 22.11 | 22.11 | 6,500 |
Mar 21, 2025 | 22.05 | 22.13 | 22.04 | 22.13 | 22.13 | 10,400 |
Mar 20, 2025 | 22.20 | 22.35 | 22.17 | 22.34 | 22.34 | 2,200 |
Mar 19, 2025 | 22.27 | 22.33 | 22.23 | 22.31 | 22.31 | 8,700 |
Mar 18, 2025 | 22.04 | 22.13 | 22.04 | 22.12 | 22.12 | 4,800 |
Mar 17, 2025 | 21.94 | 22.12 | 21.94 | 22.12 | 22.12 | 31,900 |
Mar 14, 2025 | 22.05 | 22.10 | 21.97 | 22.01 | 22.01 | 15,500 |
Mar 13, 2025 | 21.89 | 22.12 | 21.89 | 22.10 | 22.10 | 22,400 |
Mar 12, 2025 | 22.02 | 22.02 | 21.98 | 21.98 | 21.98 | 300 |
Mar 11, 2025 | 21.71 | 21.87 | 21.71 | 21.83 | 21.83 | 2,000 |
Mar 10, 2025 | 21.59 | 21.61 | 21.44 | 21.44 | 21.44 | 8,400 |
Mar 7, 2025 | 21.66 | 21.66 | 21.56 | 21.57 | 21.57 | 1,300 |
Mar 6, 2025 | 21.81 | 21.84 | 21.76 | 21.81 | 21.81 | 8,000 |
Mar 5, 2025 | 21.49 | 21.62 | 21.49 | 21.62 | 21.62 | 1,900 |
Mar 4, 2025 | 21.16 | 21.16 | 21.00 | 21.04 | 21.04 | 3,900 |
Mar 3, 2025 | 21.11 | 21.11 | 21.01 | 21.07 | 21.07 | 1,300 |
Feb 28, 2025 | 20.82 | 20.83 | 20.81 | 20.83 | 20.83 | 5,900 |
Feb 27, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 100 |
Feb 26, 2025 | 20.95 | 20.95 | 20.94 | 20.94 | 20.94 | 1,700 |
Feb 25, 2025 | 20.91 | 20.95 | 20.88 | 20.88 | 20.88 | 1,500 |
Feb 24, 2025 | 21.11 | 21.11 | 20.96 | 20.96 | 20.96 | 3,500 |
Feb 21, 2025 | 21.41 | 21.41 | 21.22 | 21.25 | 21.25 | 95,300 |
Feb 20, 2025 | 21.45 | 21.46 | 21.39 | 21.45 | 21.45 | 3,000 |
Feb 19, 2025 | 21.19 | 21.20 | 21.15 | 21.17 | 21.17 | 1,300 |
Feb 18, 2025 | 21.16 | 21.18 | 21.05 | 21.18 | 21.18 | 4,400 |
Feb 14, 2025 | 21.33 | 21.34 | 21.13 | 21.13 | 21.13 | 7,700 |
Feb 13, 2025 | 21.17 | 21.36 | 21.17 | 21.36 | 21.36 | 5,400 |
Feb 12, 2025 | 21.07 | 21.26 | 21.06 | 21.23 | 21.23 | 12,800 |
Feb 11, 2025 | 20.96 | 21.08 | 20.96 | 21.08 | 21.08 | 3,700 |
Feb 10, 2025 | 21.30 | 21.39 | 21.27 | 21.39 | 21.39 | 12,100 |
Feb 7, 2025 | 21.10 | 21.23 | 21.09 | 21.22 | 21.22 | 164,500 |
Feb 6, 2025 | 20.82 | 20.89 | 20.82 | 20.89 | 20.89 | 1,000 |
Feb 5, 2025 | 20.60 | 20.79 | 20.60 | 20.77 | 20.77 | 12,700 |
Feb 4, 2025 | 20.51 | 20.64 | 20.51 | 20.62 | 20.62 | 32,800 |
Feb 3, 2025 | 20.33 | 20.48 | 20.23 | 20.48 | 20.48 | 5,100 |
Jan 31, 2025 | 20.22 | 20.33 | 20.22 | 20.22 | 20.22 | 7,900 |
Jan 30, 2025 | 20.53 | 20.58 | 20.48 | 20.48 | 20.48 | 1,700 |
Jan 29, 2025 | 20.40 | 20.42 | 20.40 | 20.42 | 20.42 | 1,500 |
Jan 28, 2025 | 20.32 | 20.33 | 20.24 | 20.27 | 20.27 | 7,300 |
Jan 27, 2025 | 20.48 | 20.48 | 20.36 | 20.40 | 20.40 | 1,600 |
Jan 24, 2025 | 20.56 | 20.58 | 20.54 | 20.54 | 20.54 | 400 |
Jan 23, 2025 | 20.50 | 20.60 | 20.50 | 20.60 | 20.60 | 4,900 |
Jan 22, 2025 | 20.72 | 20.77 | 20.64 | 20.65 | 20.65 | 1,700 |
Jan 21, 2025 | 20.91 | 20.91 | 20.79 | 20.86 | 20.86 | 17,100 |
Jan 17, 2025 | 21.03 | 21.03 | 20.98 | 20.98 | 20.98 | 1,600 |
Jan 16, 2025 | 20.89 | 20.92 | 20.89 | 20.92 | 20.92 | 200 |
Jan 15, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 100 |
Jan 14, 2025 | 20.56 | 20.61 | 20.56 | 20.61 | 20.61 | 200 |
Jan 13, 2025 | 20.40 | 20.56 | 20.40 | 20.46 | 20.46 | 10,100 |
Jan 10, 2025 | 20.55 | 20.58 | 20.42 | 20.45 | 20.45 | 10,700 |
Jan 8, 2025 | 20.13 | 20.18 | 20.07 | 20.15 | 20.15 | 14,500 |
Jan 7, 2025 | 20.14 | 20.14 | 20.02 | 20.04 | 20.04 | 32,200 |
Jan 6, 2025 | 19.92 | 19.94 | 19.92 | 19.94 | 19.94 | 300 |
Jan 3, 2025 | 19.78 | 19.83 | 19.77 | 19.81 | 19.81 | 2,800 |
Jan 2, 2025 | 19.90 | 19.94 | 19.82 | 19.82 | 19.82 | 8,600 |
Dec 31, 2024 | 20.02 | 20.06 | 19.97 | 20.02 | 20.02 | 2,500 |
Dec 30, 2024 | 20.28 | 20.28 | 20.20 | 20.20 | 20.20 | 16,500 |
Dec 27, 2024 | 20.32 | 20.38 | 20.20 | 20.30 | 20.30 | 67,300 |
Dec 26, 2024 | 20.29 | 20.36 | 20.29 | 20.34 | 20.34 | 14,100 |
Dec 24, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 100 |
Dec 23, 2024 | 20.06 | 20.14 | 20.02 | 20.12 | 20.12 | 7,000 |
Dec 20, 2024 | 20.01 | 20.13 | 19.99 | 20.10 | 20.10 | 10,300 |
Dec 19, 2024 | 2.297 Dividend | |||||
Dec 19, 2024 | 20.04 | 20.04 | 19.89 | 19.96 | 19.96 | 5,500 |
Dec 18, 2024 | 22.50 | 22.53 | 22.25 | 22.31 | 20.01 | 17,300 |
Dec 17, 2024 | 22.52 | 22.58 | 22.51 | 22.51 | 20.19 | 5,000 |
Dec 16, 2024 | 23.08 | 23.08 | 22.76 | 22.79 | 20.44 | 35,000 |
Dec 13, 2024 | 22.92 | 23.00 | 22.92 | 22.98 | 20.62 | 1,900 |
Dec 12, 2024 | 23.13 | 23.13 | 23.07 | 23.10 | 20.72 | 2,800 |
Dec 11, 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 20.75 | 100 |
Dec 10, 2024 | 23.14 | 23.23 | 23.14 | 23.23 | 20.83 | 2,400 |
Dec 9, 2024 | 23.34 | 23.34 | 23.14 | 23.17 | 20.79 | 17,400 |
Dec 6, 2024 | 23.14 | 23.14 | 23.03 | 23.03 | 20.65 | 800 |
Dec 5, 2024 | 23.23 | 23.23 | 23.12 | 23.22 | 20.83 | 18,400 |
Dec 4, 2024 | 23.15 | 23.18 | 23.15 | 23.18 | 20.80 | 600 |
Dec 3, 2024 | 23.08 | 23.13 | 23.08 | 23.13 | 20.75 | 1,000 |
Dec 2, 2024 | 22.86 | 22.91 | 22.83 | 22.91 | 20.55 | 4,500 |
Nov 29, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 20.60 | 2,100 |
Nov 27, 2024 | 22.90 | 23.00 | 22.90 | 23.00 | 20.63 | 63,800 |
Nov 26, 2024 | 22.93 | 22.93 | 22.83 | 22.87 | 20.52 | 700 |
Nov 25, 2024 | 22.98 | 23.03 | 22.98 | 23.03 | 20.66 | 1,700 |
Nov 22, 2024 | 22.78 | 22.80 | 22.75 | 22.76 | 20.42 | 1,400 |
Nov 21, 2024 | 22.89 | 22.89 | 22.80 | 22.82 | 20.47 | 24,600 |
Nov 20, 2024 | 23.02 | 23.02 | 22.88 | 22.88 | 20.52 | 1,200 |
Nov 19, 2024 | 22.85 | 22.94 | 22.83 | 22.93 | 20.57 | 11,300 |
Nov 18, 2024 | 22.74 | 22.78 | 22.70 | 22.70 | 20.36 | 4,500 |
Nov 15, 2024 | 22.83 | 22.83 | 22.64 | 22.64 | 20.31 | 1,600 |
Nov 14, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 20.08 | 700 |
Nov 13, 2024 | 22.45 | 22.51 | 22.43 | 22.43 | 20.12 | 18,800 |
Nov 12, 2024 | 22.74 | 22.74 | 22.64 | 22.70 | 20.37 | 20,300 |
Nov 11, 2024 | 23.04 | 23.04 | 22.92 | 22.96 | 20.60 | 4,800 |
Nov 8, 2024 | 23.49 | 23.49 | 23.22 | 23.29 | 20.89 | 23,000 |
Nov 7, 2024 | 23.83 | 23.92 | 23.78 | 23.86 | 21.40 | 30,400 |
Nov 6, 2024 | 23.03 | 23.18 | 22.90 | 23.05 | 20.67 | 5,700 |
Nov 5, 2024 | 23.80 | 23.81 | 23.80 | 23.81 | 21.36 | 800 |
Nov 4, 2024 | 23.49 | 23.56 | 23.49 | 23.54 | 21.11 | 700 |
Nov 1, 2024 | 23.32 | 23.37 | 23.32 | 23.34 | 20.94 | 4,400 |
Oct 31, 2024 | 23.40 | 23.40 | 23.25 | 23.33 | 20.93 | 3,200 |
Oct 30, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 20.96 | 100 |
Oct 29, 2024 | 23.52 | 23.57 | 23.52 | 23.56 | 21.13 | 1,200 |
Oct 28, 2024 | 23.50 | 23.65 | 23.50 | 23.65 | 21.21 | 2,000 |
Oct 25, 2024 | 23.65 | 23.66 | 23.63 | 23.63 | 21.19 | 4,000 |
Oct 24, 2024 | 23.77 | 23.77 | 23.58 | 23.73 | 21.29 | 2,600 |
Oct 23, 2024 | 23.61 | 23.66 | 23.61 | 23.66 | 21.22 | 1,300 |
Oct 22, 2024 | 23.79 | 23.79 | 23.65 | 23.76 | 21.31 | 10,500 |
Oct 21, 2024 | 23.72 | 23.73 | 23.45 | 23.49 | 21.07 | 4,400 |
Oct 18, 2024 | 23.61 | 23.69 | 23.54 | 23.69 | 21.25 | 3,500 |
Oct 17, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 20.98 | 200 |
Oct 16, 2024 | 23.75 | 23.75 | 23.54 | 23.67 | 21.23 | 26,300 |
Oct 15, 2024 | 23.64 | 23.68 | 23.50 | 23.51 | 21.09 | 104,000 |
Oct 14, 2024 | 23.75 | 23.87 | 23.75 | 23.87 | 21.41 | 3,800 |
Oct 11, 2024 | 24.20 | 24.24 | 24.20 | 24.24 | 21.74 | 400 |
Oct 10, 2024 | 23.72 | 23.87 | 23.72 | 23.87 | 21.41 | 1,500 |
Oct 9, 2024 | 23.32 | 23.60 | 23.32 | 23.60 | 21.17 | 2,600 |
Oct 8, 2024 | 23.90 | 23.90 | 23.83 | 23.90 | 21.44 | 14,800 |
Oct 7, 2024 | 24.55 | 24.59 | 24.41 | 24.48 | 21.96 | 12,000 |
Oct 4, 2024 | 24.60 | 24.60 | 24.50 | 24.50 | 21.98 | 1,700 |
Oct 3, 2024 | 24.37 | 24.37 | 24.11 | 24.31 | 21.81 | 12,400 |
Oct 2, 2024 | 24.69 | 24.83 | 24.67 | 24.83 | 22.28 | 22,300 |
Oct 1, 2024 | 24.40 | 24.47 | 24.29 | 24.38 | 21.87 | 17,600 |
Sep 30, 2024 | 24.08 | 24.11 | 24.04 | 24.11 | 21.63 | 17,300 |
Sep 27, 2024 | 24.30 | 24.30 | 24.14 | 24.14 | 21.66 | 1,000 |
Sep 26, 2024 | 23.97 | 24.22 | 23.97 | 24.21 | 21.71 | 10,500 |
Sep 25, 2024 | 23.69 | 23.69 | 23.52 | 23.58 | 21.15 | 5,700 |
Sep 24, 2024 | 23.63 | 23.68 | 23.59 | 23.68 | 21.24 | 12,600 |
Sep 23, 2024 | 22.92 | 22.96 | 22.92 | 22.93 | 20.57 | 3,000 |
Sep 20, 2024 | 22.95 | 22.95 | 22.84 | 22.86 | 20.50 | 900 |
Sep 19, 2024 | 23.10 | 23.10 | 23.09 | 23.10 | 20.72 | 900 |
Sep 18, 2024 | 22.89 | 22.99 | 22.75 | 22.80 | 20.45 | 10,300 |
Sep 17, 2024 | 22.81 | 22.88 | 22.77 | 22.80 | 20.45 | 6,300 |
Sep 16, 2024 | 23.02 | 23.02 | 22.84 | 22.86 | 20.51 | 30,000 |
Sep 13, 2024 | 22.47 | 22.65 | 22.47 | 22.56 | 20.24 | 1,600 |
Sep 12, 2024 | 22.24 | 22.35 | 22.24 | 22.33 | 20.03 | 2,500 |
Sep 11, 2024 | 21.78 | 22.06 | 21.78 | 22.05 | 19.78 | 1,700 |
Sep 10, 2024 | 21.60 | 21.64 | 21.60 | 21.63 | 19.40 | 900 |
Sep 9, 2024 | 21.75 | 21.83 | 21.65 | 21.83 | 19.58 | 8,700 |
Sep 6, 2024 | 21.84 | 21.84 | 21.55 | 21.59 | 19.37 | 800 |
Sep 5, 2024 | 21.93 | 22.05 | 21.89 | 21.89 | 19.64 | 2,200 |
Sep 4, 2024 | 22.04 | 22.04 | 21.96 | 21.98 | 19.71 | 400 |
Sep 3, 2024 | 22.16 | 22.24 | 21.98 | 22.15 | 19.87 | 8,400 |
Aug 30, 2024 | 22.72 | 22.74 | 22.57 | 22.62 | 20.29 | 6,400 |
Aug 29, 2024 | 22.67 | 22.71 | 22.65 | 22.66 | 20.33 | 7,200 |
Aug 28, 2024 | 22.81 | 22.84 | 22.69 | 22.73 | 20.39 | 4,500 |
Aug 27, 2024 | 23.17 | 23.21 | 23.16 | 23.19 | 20.80 | 4,000 |
Aug 26, 2024 | 23.00 | 23.06 | 23.00 | 23.03 | 20.66 | 25,300 |
Aug 23, 2024 | 22.87 | 22.96 | 22.87 | 22.95 | 20.59 | 2,300 |
Aug 22, 2024 | 22.60 | 22.61 | 22.50 | 22.50 | 20.18 | 2,800 |
Aug 21, 2024 | 22.78 | 22.78 | 22.70 | 22.72 | 20.38 | 300 |
Aug 20, 2024 | 22.53 | 22.55 | 22.50 | 22.54 | 20.22 | 800 |
Aug 19, 2024 | 22.30 | 22.47 | 22.30 | 22.46 | 20.14 | 1,300 |
Aug 16, 2024 | 21.98 | 22.12 | 21.98 | 22.12 | 19.84 | 2,000 |
Aug 15, 2024 | 22.00 | 22.10 | 21.99 | 22.01 | 19.74 | 2,500 |
Aug 14, 2024 | 21.74 | 21.75 | 21.59 | 21.65 | 19.42 | 1,200 |
Aug 13, 2024 | 21.55 | 21.68 | 21.55 | 21.68 | 19.45 | 1,000 |
Aug 12, 2024 | 21.78 | 21.78 | 21.71 | 21.75 | 19.51 | 3,000 |
Aug 9, 2024 | 21.65 | 21.65 | 21.52 | 21.55 | 19.33 | 2,200 |
Aug 8, 2024 | 21.28 | 21.31 | 21.28 | 21.31 | 19.12 | 500 |
Aug 7, 2024 | 21.10 | 21.10 | 21.01 | 21.05 | 18.88 | 2,000 |
Aug 6, 2024 | 21.25 | 21.42 | 21.24 | 21.40 | 19.19 | 1,800 |
Aug 5, 2024 | 21.22 | 21.27 | 21.21 | 21.27 | 19.08 | 2,200 |
Aug 2, 2024 | 21.69 | 21.71 | 21.58 | 21.62 | 19.39 | 4,400 |
Aug 1, 2024 | 21.49 | 21.59 | 21.49 | 21.51 | 19.30 | 2,300 |
Jul 31, 2024 | 22.04 | 22.05 | 21.83 | 21.97 | 19.71 | 7,600 |
Jul 30, 2024 | 21.19 | 21.42 | 21.19 | 21.42 | 19.22 | 600 |
Jul 29, 2024 | 21.43 | 21.43 | 21.33 | 21.37 | 19.17 | 5,900 |
Jul 26, 2024 | 21.55 | 21.63 | 21.50 | 21.55 | 19.33 | 4,600 |
Jul 25, 2024 | 21.51 | 21.55 | 21.50 | 21.55 | 19.33 | 1,700 |
Jul 24, 2024 | 21.67 | 21.67 | 21.50 | 21.53 | 19.32 | 7,400 |
Jul 23, 2024 | 21.74 | 21.78 | 21.74 | 21.77 | 19.53 | 1,800 |
Jul 22, 2024 | 21.83 | 21.96 | 21.83 | 21.95 | 19.69 | 19,000 |
Jul 19, 2024 | 22.25 | 22.25 | 22.20 | 22.20 | 19.91 | 1,500 |
Jul 18, 2024 | 22.68 | 22.68 | 22.43 | 22.44 | 20.13 | 17,600 |
Jul 17, 2024 | 23.06 | 23.06 | 22.84 | 22.86 | 20.50 | 4,200 |
Jul 16, 2024 | 23.14 | 23.16 | 23.02 | 23.12 | 20.74 | 4,100 |
Jul 15, 2024 | 23.49 | 23.54 | 23.38 | 23.38 | 20.98 | 3,500 |
Jul 12, 2024 | 23.62 | 23.62 | 23.60 | 23.60 | 21.17 | 1,100 |
Jul 11, 2024 | 23.55 | 23.64 | 23.45 | 23.45 | 21.04 | 8,300 |
Jul 10, 2024 | 23.74 | 23.81 | 23.61 | 23.65 | 21.21 | 6,200 |
Jul 9, 2024 | 23.82 | 23.82 | 23.59 | 23.69 | 21.25 | 5,000 |
Jul 8, 2024 | 24.04 | 24.04 | 23.91 | 23.91 | 21.44 | 2,700 |
Jul 5, 2024 | 24.10 | 24.16 | 24.03 | 24.13 | 21.65 | 6,800 |
Jul 3, 2024 | 23.77 | 23.89 | 23.77 | 23.85 | 21.40 | 2,700 |
Jul 2, 2024 | 23.69 | 23.69 | 23.36 | 23.37 | 20.96 | 1,900 |
Jul 1, 2024 | 23.69 | 23.69 | 23.44 | 23.44 | 21.03 | 4,100 |
Jun 28, 2024 | 23.42 | 23.42 | 23.36 | 23.36 | 20.96 | 800 |
Jun 27, 2024 | 23.24 | 23.27 | 23.24 | 23.24 | 20.85 | 2,000 |
Jun 26, 2024 | 23.33 | 23.33 | 23.20 | 23.29 | 20.89 | 3,700 |
Jun 25, 2024 | 23.17 | 23.25 | 23.12 | 23.16 | 20.78 | 3,200 |
Jun 24, 2024 | 23.48 | 23.48 | 23.23 | 23.23 | 20.84 | 5,200 |
Jun 21, 2024 | 23.33 | 23.35 | 23.28 | 23.28 | 20.88 | 1,100 |
Jun 20, 2024 | 23.44 | 23.65 | 23.41 | 23.60 | 21.17 | 3,300 |
Jun 18, 2024 | 23.18 | 23.44 | 23.18 | 23.35 | 20.95 | 2,200 |
Jun 17, 2024 | 23.22 | 23.30 | 23.20 | 23.30 | 20.90 | 1,400 |
Jun 14, 2024 | 23.23 | 23.40 | 23.23 | 23.39 | 20.98 | 439,600 |
Jun 13, 2024 | 23.91 | 23.91 | 23.43 | 23.61 | 21.18 | 17,700 |
Jun 12, 2024 | 23.75 | 23.90 | 23.75 | 23.80 | 21.35 | 5,100 |
Jun 11, 2024 | 23.49 | 23.59 | 23.46 | 23.59 | 21.16 | 1,600 |
Jun 10, 2024 | 23.82 | 23.91 | 23.62 | 23.91 | 21.44 | 20,300 |
Jun 7, 2024 | 23.81 | 23.89 | 23.62 | 23.62 | 21.19 | 11,500 |
Jun 6, 2024 | 24.48 | 24.58 | 24.38 | 24.55 | 22.03 | 9,200 |
Jun 5, 2024 | 24.26 | 24.39 | 24.11 | 24.39 | 21.88 | 12,900 |
Jun 4, 2024 | 24.48 | 24.54 | 24.40 | 24.42 | 21.91 | 26,200 |
Jun 3, 2024 | 24.91 | 24.91 | 24.83 | 24.86 | 22.30 | 323,800 |
May 31, 2024 | 25.15 | 25.15 | 24.80 | 24.84 | 22.28 | 4,400 |
May 30, 2024 | 25.25 | 25.25 | 25.07 | 25.22 | 22.62 | 2,900 |
May 29, 2024 | 25.68 | 25.84 | 25.68 | 25.83 | 23.17 | 1,800 |
May 28, 2024 | 25.74 | 25.88 | 25.74 | 25.88 | 23.22 | 1,400 |
May 24, 2024 | 25.36 | 25.36 | 25.32 | 25.32 | 22.71 | 600 |
May 23, 2024 | 25.34 | 25.42 | 25.20 | 25.25 | 22.65 | 10,200 |
May 22, 2024 | 26.06 | 26.06 | 25.37 | 25.44 | 22.82 | 18,300 |
May 21, 2024 | 26.73 | 26.79 | 26.36 | 26.49 | 23.76 | 22,100 |
May 20, 2024 | 26.21 | 26.28 | 26.10 | 26.28 | 23.57 | 5,400 |
May 17, 2024 | 25.89 | 26.07 | 25.84 | 26.07 | 23.38 | 26,300 |
May 16, 2024 | 25.20 | 25.27 | 25.01 | 25.24 | 22.64 | 3,800 |
May 15, 2024 | 25.20 | 25.28 | 25.15 | 25.27 | 22.67 | 3,900 |
May 14, 2024 | 24.95 | 25.18 | 24.90 | 25.03 | 22.45 | 325,400 |
May 13, 2024 | 24.67 | 24.76 | 24.63 | 24.76 | 22.21 | 3,700 |
May 10, 2024 | 24.41 | 24.41 | 24.31 | 24.36 | 21.85 | 1,000 |
May 9, 2024 | 24.09 | 24.29 | 24.09 | 24.29 | 21.79 | 2,600 |
May 8, 2024 | 24.02 | 24.09 | 24.02 | 24.09 | 21.61 | 2,300 |
May 7, 2024 | 24.32 | 24.44 | 24.32 | 24.34 | 21.84 | 2,000 |
May 6, 2024 | 24.38 | 24.51 | 24.37 | 24.40 | 21.89 | 20,900 |
May 3, 2024 | 24.14 | 24.24 | 24.10 | 24.21 | 21.71 | 5,700 |
May 2, 2024 | 23.98 | 23.98 | 23.94 | 23.97 | 21.50 | 600 |
May 1, 2024 | 24.04 | 24.10 | 23.92 | 24.09 | 21.61 | 1,500 |
Related Tickers
THD iShares MSCI Thailand ETF
54.82
+2.22%
EWM iShares MSCI Malaysia ETF
24.17
+1.98%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.16
+1.97%
EWD iShares MSCI Sweden ETF
43.64
+1.49%
GDXJ VanEck Junior Gold Miners ETF
61.40
+1.24%
REZ iShares Residential and Multisector Real Estate ETF
83.55
+1.24%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
AGNG Global X Aging Population ETF
31.46
+1.08%
EWW iShares MSCI Mexico ETF
56.97
+0.97%
CGW Invesco S&P Global Water Index ETF
58.91
+0.94%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.17
+0.92%
FLN First Trust Latin America AlphaDEX Fund
18.81
+0.91%
FDEM Fidelity Emerging Markets Multifactor ETF
25.65
+0.90%
ESPO VanEck Video Gaming and eSports ETF
94.53
+0.89%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.65
+0.88%
RING iShares MSCI Global Gold Miners ETF
40.86
+0.86%
EQWL Invesco S&P 100 Equal Weight ETF
101.63
+0.86%
PKB Invesco Building & Construction ETF
70.11
+0.86%
XLV The Health Care Select Sector SPDR Fund
140.47
+0.85%
XHB SPDR S&P Homebuilders ETF
94.70
+0.85%
IDX VanEck Indonesia Index ETF
13.40
+0.83%
IYK iShares US Consumer Staples ETF
71.08
+0.81%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
91.40
+0.81%
PSI Invesco Semiconductors ETF
46.25
+0.78%
IXJ iShares Global Healthcare ETF
89.14
+0.78%
EZA iShares MSCI South Africa ETF
49.52
+0.77%
IHF iShares U.S. Healthcare Providers ETF
50.28
+0.76%
FLTW Franklin FTSE Taiwan ETF
43.23
+0.76%
PPH VanEck Pharmaceutical ETF
89.46
+0.75%
VHT Vanguard Health Care Index Fund ETF Shares
255.89
+0.74%
IYH iShares U.S. Healthcare ETF
58.56
+0.74%
XSD SPDR S&P Semiconductor ETF
192.96
+0.74%
SOXX iShares Semiconductor ETF
183.84
+0.73%
XLI The Industrial Select Sector SPDR Fund
131.22
+0.72%
FRI First Trust S&P REIT Index Fund
26.82
+0.71%
FHLC Fidelity MSCI Health Care Index ETF
65.93
+0.70%
ABFL Abacus FCF Leaders ETF
65.40
+0.70%
EWT iShares MSCI Taiwan ETF
47.48
+0.70%
REET iShares Global REIT ETF
24.17
+0.67%
PAVE Global X U.S. Infrastructure Development ETF
38.38
+0.63%
HOMZ The Hoya Capital Housing ETF
42.93
+0.62%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.45
+0.62%
EVX VanEck Environmental Services ETF
35.60
+0.62%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
48.57
+0.62%
PHO Invesco Water Resources ETF
65.33
+0.62%
FIDU Fidelity MSCI Industrials Index ETF
68.73
+0.61%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.86
+0.61%
AIA iShares Asia 50 ETF
70.05
+0.60%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.30
+0.58%
FMHI First Trust Municipal High Income ETF
46.92
+0.58%
VIS Vanguard Industrials Index Fund ETF Shares
247.83
+0.57%
FCEF First Trust Income Opportunity ETF
21.26
+0.57%
USRT iShares Core U.S. REIT ETF
55.94
+0.56%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.41
+0.55%
NETL Fundamental Income Net Lease Real Estate ETF
24.04
+0.55%
JDIV JPMorgan Dividend Leaders ETF
47.20
+0.55%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.57
+0.55%
ITB iShares U.S. Home Construction ETF
92.09
+0.55%
GOEX Global X Gold Explorers ETF
40.75
+0.54%
HEDJ WisdomTree Europe Hedged Equity Fund
47.25
+0.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.73
+0.53%
ADME Aptus Drawdown Managed Equity ETF
44.06
+0.52%
XLB The Materials Select Sector SPDR Fund
83.89
+0.52%
MOAT VanEck Morningstar Wide Moat ETF
86.07
+0.51%
FIW First Trust Water ETF
101.21
+0.51%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
67.94
+0.51%
SPHQ Invesco S&P 500 Quality ETF
66.15
+0.50%
FTLS First Trust Long/Short Equity ETF
63.53
+0.47%
SMH VanEck Semiconductor ETF
211.28
+0.47%
CZA Invesco Zacks Mid-Cap ETF
100.86
+0.46%
FREL Fidelity MSCI Real Estate Index ETF
26.78
+0.45%
YYY Amplify High Income ETF
11.18
+0.45%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.41
+0.44%
PPA Invesco Aerospace & Defense ETF
121.77
+0.43%
XLK The Technology Select Sector SPDR Fund
209.97
+0.42%
FLMI Franklin Dynamic Municipal Bond ETF
24.27
+0.41%
MMIT NYLI MacKay Muni Intermediate ETF
23.78
+0.39%
SUSA iShares MSCI USA ESG Select ETF
114.83
+0.38%
QGRO American Century U.S. Quality Growth ETF
97.28
+0.38%
FMAT Fidelity MSCI Materials Index ETF
47.53
+0.38%
XNTK SPDR NYSE Technology ETF
196.90
+0.37%
LGOV First Trust Long Duration Opportunities ETF
21.59
+0.37%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.93
+0.37%
JQUA JPMorgan U.S. Quality Factor ETF
56.09
+0.36%
EWL iShares MSCI Switzerland ETF
53.86
+0.35%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.35%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.25
+0.35%
VUSE Vident U.S. Equity Strategy ETF
57.41
+0.34%
RINF ProShares Inflation Expectations ETF
32.31
+0.34%
DSTL Distillate U.S. Fundamental Stability & Value ETF
52.57
+0.32%
JMUB JPMorgan Municipal ETF
49.71
+0.32%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.79
+0.32%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.87
+0.32%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.81
+0.32%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.78
+0.32%
QWLD SPDR MSCI World StrategicFactors ETF
128.22
+0.31%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.54
+0.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.01
+0.30%
DLN WisdomTree U.S. LargeCap Dividend Fund
76.92
+0.30%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.41
+0.30%