NYSEArca - Nasdaq Real Time Price USD
ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN (BDCX)
25.15
+0.52
+(2.12%)
At close: April 14 at 1:02:24 PM EDT
26.10
+0.95
+(3.77%)
After hours: April 14 at 6:18:12 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 14, 2025 | 25.24 | 25.26 | 24.79 | 25.15 | 25.15 | 5,100 |
Apr 11, 2025 | 26.50 | 26.50 | 24.02 | 24.63 | 24.63 | 6,500 |
Apr 10, 2025 | 27.14 | 27.16 | 25.91 | 26.03 | 26.03 | 10,500 |
Apr 9, 2025 | 24.00 | 27.83 | 23.95 | 27.83 | 27.83 | 22,100 |
Apr 8, 2025 | 27.31 | 27.31 | 24.39 | 24.70 | 24.70 | 8,900 |
Apr 7, 2025 | 29.02 | 29.02 | 25.00 | 25.99 | 25.99 | 15,200 |
Apr 4, 2025 | 29.51 | 29.51 | 27.51 | 27.65 | 27.65 | 15,300 |
Apr 3, 2025 | 31.12 | 31.30 | 30.87 | 30.87 | 30.87 | 1,800 |
Apr 2, 2025 | 31.92 | 31.92 | 31.85 | 31.91 | 31.91 | 1,600 |
Apr 1, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 300 |
Mar 31, 2025 | 31.30 | 31.78 | 31.30 | 31.78 | 31.78 | 13,600 |
Mar 28, 2025 | 32.56 | 32.56 | 31.98 | 31.98 | 31.98 | 700 |
Mar 27, 2025 | 32.38 | 32.48 | 32.38 | 32.48 | 32.48 | 400 |
Mar 26, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 100 |
Mar 25, 2025 | 32.43 | 32.48 | 32.43 | 32.48 | 32.48 | 200 |
Mar 24, 2025 | 30.93 | 32.08 | 30.93 | 31.43 | 31.43 | 900 |
Mar 21, 2025 | 31.90 | 31.90 | 31.89 | 31.89 | 31.89 | 500 |
Mar 20, 2025 | 30.30 | 31.97 | 30.30 | 31.84 | 31.84 | 3,700 |
Mar 19, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 100 |
Mar 18, 2025 | 31.72 | 31.75 | 31.72 | 31.75 | 31.75 | 500 |
Mar 17, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 100 |
Mar 14, 2025 | 30.75 | 30.94 | 30.66 | 30.94 | 30.94 | 600 |
Mar 13, 2025 | 31.61 | 31.61 | 30.17 | 30.17 | 30.17 | 1,800 |
Mar 12, 2025 | 31.20 | 32.05 | 31.20 | 32.05 | 32.05 | 800 |
Mar 11, 2025 | 31.82 | 31.82 | 30.95 | 30.95 | 30.95 | 800 |
Mar 10, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 100 |
Mar 7, 2025 | 32.57 | 32.69 | 32.57 | 32.69 | 32.69 | 400 |
Mar 6, 2025 | 31.99 | 31.99 | 31.67 | 31.67 | 31.67 | 200 |
Mar 5, 2025 | 31.91 | 32.25 | 31.86 | 32.25 | 32.25 | 1,400 |
Mar 4, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 200 |
Mar 3, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | 100 |
Feb 28, 2025 | 33.79 | 34.01 | 33.57 | 34.01 | 34.01 | 600 |
Feb 27, 2025 | 33.36 | 33.36 | 33.26 | 33.26 | 33.26 | 200 |
Feb 26, 2025 | 33.55 | 33.55 | 33.45 | 33.45 | 33.45 | 300 |
Feb 25, 2025 | 34.08 | 34.08 | 33.75 | 33.89 | 33.89 | 1,300 |
Feb 24, 2025 | 34.44 | 34.44 | 33.20 | 34.07 | 34.07 | 8,300 |
Feb 21, 2025 | 34.62 | 34.62 | 34.38 | 34.40 | 34.40 | 700 |
Feb 20, 2025 | 34.39 | 34.58 | 34.39 | 34.55 | 34.55 | 900 |
Feb 19, 2025 | 34.56 | 34.77 | 34.56 | 34.77 | 34.77 | 1,200 |
Feb 18, 2025 | 34.25 | 34.48 | 34.25 | 34.48 | 34.48 | 600 |
Feb 14, 2025 | 34.00 | 34.06 | 33.94 | 34.06 | 34.06 | 1,200 |
Feb 13, 2025 | 32.80 | 33.69 | 32.80 | 33.69 | 33.69 | 1,300 |
Feb 12, 2025 | 33.25 | 33.45 | 33.25 | 33.45 | 33.45 | 700 |
Feb 11, 2025 | 33.01 | 33.13 | 33.01 | 33.13 | 33.13 | 1,300 |
Feb 10, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 100 |
Feb 7, 2025 | 33.15 | 33.15 | 33.03 | 33.03 | 33.03 | 300 |
Feb 6, 2025 | 33.13 | 33.13 | 33.01 | 33.05 | 33.05 | 4,000 |
Feb 5, 2025 | 32.75 | 33.23 | 32.75 | 33.23 | 33.23 | 2,600 |
Feb 4, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 100 |
Feb 3, 2025 | 32.67 | 33.35 | 32.34 | 32.34 | 32.34 | 6,800 |
Jan 31, 2025 | 31.68 | 33.70 | 31.68 | 33.70 | 33.70 | 1,400 |
Jan 30, 2025 | 33.23 | 33.35 | 33.23 | 33.35 | 33.35 | 1,000 |
Jan 29, 2025 | 32.79 | 32.79 | 32.76 | 32.76 | 32.76 | 300 |
Jan 28, 2025 | 33.31 | 33.41 | 33.30 | 33.41 | 33.41 | 1,500 |
Jan 27, 2025 | 33.00 | 33.10 | 32.87 | 33.10 | 33.10 | 600 |
Jan 24, 2025 | 33.00 | 33.11 | 33.00 | 33.10 | 33.10 | 600 |
Jan 23, 2025 | 32.60 | 33.00 | 32.60 | 32.95 | 32.95 | 2,600 |
Jan 22, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 100 |
Jan 21, 2025 | 32.79 | 32.96 | 32.78 | 32.96 | 32.96 | 1,100 |
Jan 17, 2025 | 32.50 | 32.56 | 32.46 | 32.56 | 32.56 | 1,300 |
Jan 16, 2025 | 29.67 | 32.46 | 29.67 | 32.46 | 32.46 | 3,200 |
Jan 15, 2025 | 31.74 | 31.91 | 31.74 | 31.91 | 31.91 | 6,300 |
Jan 14, 2025 | 31.58 | 31.67 | 31.58 | 31.67 | 31.67 | 200 |
Jan 13, 2025 | 0.90 Dividend | |||||
Jan 13, 2025 | 30.00 | 31.09 | 30.00 | 31.09 | 31.09 | 7,500 |
Jan 10, 2025 | 31.06 | 31.76 | 31.06 | 31.70 | 30.80 | 700 |
Jan 8, 2025 | 32.03 | 32.04 | 31.93 | 32.03 | 31.12 | 1,700 |
Jan 7, 2025 | 32.21 | 32.22 | 32.20 | 32.21 | 31.30 | 2,100 |
Jan 6, 2025 | 32.62 | 32.62 | 32.36 | 32.41 | 31.50 | 2,600 |
Jan 3, 2025 | 32.86 | 33.04 | 32.86 | 32.87 | 31.94 | 600 |
Jan 2, 2025 | 32.83 | 32.91 | 32.83 | 32.91 | 31.98 | 200 |
Dec 31, 2024 | 33.00 | 33.00 | 32.47 | 32.47 | 31.55 | 600 |
Dec 30, 2024 | 32.59 | 32.59 | 32.43 | 32.43 | 31.51 | 2,800 |
Dec 27, 2024 | 32.57 | 32.66 | 32.20 | 32.43 | 31.51 | 3,200 |
Dec 26, 2024 | 32.34 | 32.40 | 32.34 | 32.40 | 31.48 | 800 |
Dec 24, 2024 | 31.90 | 32.23 | 31.90 | 32.23 | 31.32 | 1,400 |
Dec 23, 2024 | 31.40 | 31.68 | 31.40 | 31.68 | 30.78 | 3,800 |
Dec 20, 2024 | 31.79 | 32.00 | 31.60 | 31.60 | 30.71 | 4,100 |
Dec 19, 2024 | 31.35 | 31.75 | 31.32 | 31.75 | 30.85 | 1,300 |
Dec 18, 2024 | 30.20 | 31.80 | 30.20 | 30.83 | 29.95 | 5,500 |
Dec 17, 2024 | 31.53 | 31.56 | 31.41 | 31.56 | 30.67 | 700 |
Dec 16, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 30.81 | 100 |
Dec 13, 2024 | 32.00 | 32.13 | 32.00 | 32.13 | 31.22 | 400 |
Dec 12, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 31.18 | 100 |
Dec 11, 2024 | 32.10 | 32.13 | 32.06 | 32.12 | 31.21 | 1,300 |
Dec 10, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 31.27 | 100 |
Dec 9, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 31.28 | 100 |
Dec 6, 2024 | 32.07 | 32.26 | 32.07 | 32.26 | 31.34 | 500 |
Dec 5, 2024 | 31.38 | 32.09 | 31.38 | 32.09 | 31.18 | 200 |
Dec 4, 2024 | 32.12 | 32.23 | 32.08 | 32.23 | 31.31 | 500 |
Dec 3, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 31.25 | 100 |
Dec 2, 2024 | 32.51 | 32.51 | 32.16 | 32.25 | 31.34 | 3,400 |
Nov 29, 2024 | 32.20 | 32.54 | 32.20 | 32.54 | 31.61 | 1,100 |
Nov 27, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 31.17 | 100 |
Nov 26, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 30.98 | 100 |
Nov 25, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 30.99 | 100 |
Nov 22, 2024 | 31.67 | 31.68 | 31.67 | 31.68 | 30.79 | 3,000 |
Nov 21, 2024 | 31.24 | 31.24 | 31.15 | 31.15 | 30.27 | 4,500 |
Nov 20, 2024 | 31.00 | 31.21 | 31.00 | 31.21 | 30.33 | 300 |
Nov 19, 2024 | 30.97 | 31.32 | 30.97 | 31.32 | 30.43 | 800 |
Nov 18, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 30.18 | 500 |
Nov 15, 2024 | 31.22 | 31.22 | 30.57 | 30.95 | 30.07 | 500 |
Nov 14, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 30.49 | 200 |
Nov 13, 2024 | 30.60 | 30.82 | 30.60 | 30.81 | 29.93 | 900 |
Nov 12, 2024 | 30.67 | 30.68 | 30.48 | 30.57 | 29.70 | 2,800 |
Nov 11, 2024 | 31.13 | 31.13 | 30.69 | 30.86 | 29.98 | 700 |
Nov 8, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 30.44 | 100 |
Nov 7, 2024 | 31.00 | 31.00 | 30.94 | 30.94 | 30.06 | 200 |
Nov 6, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 29.98 | 400 |
Nov 5, 2024 | 29.74 | 29.90 | 29.72 | 29.90 | 29.05 | 1,300 |
Nov 4, 2024 | 29.73 | 29.82 | 29.50 | 29.65 | 28.81 | 2,700 |
Nov 1, 2024 | 30.43 | 30.43 | 30.30 | 30.30 | 29.44 | 200 |
Oct 31, 2024 | 30.98 | 30.98 | 30.75 | 30.75 | 29.88 | 1,400 |
Oct 30, 2024 | 31.00 | 31.00 | 30.97 | 30.97 | 30.09 | 300 |
Oct 29, 2024 | 31.25 | 31.25 | 31.12 | 31.12 | 30.24 | 700 |
Oct 28, 2024 | 32.96 | 32.96 | 31.50 | 31.73 | 30.83 | 900 |
Oct 25, 2024 | 31.62 | 31.62 | 31.41 | 31.41 | 30.52 | 200 |
Oct 24, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 30.71 | 100 |
Oct 23, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.37 | 200 |
Oct 22, 2024 | 31.71 | 31.77 | 31.45 | 31.47 | 30.57 | 3,000 |
Oct 21, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 30.94 | 300 |
Oct 18, 2024 | 30.67 | 32.62 | 30.67 | 32.05 | 31.14 | 5,100 |
Oct 17, 2024 | 31.46 | 31.52 | 31.46 | 31.52 | 30.63 | 2,200 |
Oct 16, 2024 | 31.45 | 31.58 | 31.44 | 31.58 | 30.68 | 1,700 |
Oct 15, 2024 | 31.28 | 31.28 | 31.08 | 31.08 | 30.20 | 1,800 |
Oct 14, 2024 | 30.96 | 31.00 | 30.95 | 31.00 | 30.12 | 400 |
Oct 11, 2024 | 1.24 Dividend | |||||
Oct 11, 2024 | 29.32 | 30.87 | 29.32 | 30.87 | 29.99 | 1,200 |
Oct 10, 2024 | 31.92 | 32.11 | 31.92 | 32.10 | 29.98 | 3,500 |
Oct 9, 2024 | 31.90 | 31.90 | 31.88 | 31.88 | 29.78 | 200 |
Oct 8, 2024 | 30.75 | 32.03 | 30.75 | 31.99 | 29.88 | 700 |
Oct 7, 2024 | 32.10 | 32.11 | 32.03 | 32.03 | 29.92 | 600 |
Oct 4, 2024 | 31.99 | 32.22 | 31.99 | 32.22 | 30.10 | 1,000 |
Oct 3, 2024 | 31.89 | 31.97 | 31.33 | 31.33 | 29.27 | 1,600 |
Oct 2, 2024 | 31.73 | 31.78 | 31.65 | 31.65 | 29.57 | 2,500 |
Oct 1, 2024 | 31.73 | 31.73 | 31.56 | 31.56 | 29.47 | 400 |
Sep 30, 2024 | 31.83 | 31.92 | 31.74 | 31.92 | 29.81 | 6,500 |
Sep 27, 2024 | 31.95 | 32.02 | 31.89 | 31.95 | 29.84 | 3,600 |
Sep 26, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 29.47 | 100 |
Sep 25, 2024 | 31.42 | 31.42 | 31.31 | 31.31 | 29.24 | 700 |
Sep 24, 2024 | 31.85 | 31.85 | 31.79 | 31.79 | 29.69 | 400 |
Sep 23, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 29.77 | 200 |
Sep 20, 2024 | 31.80 | 31.80 | 31.76 | 31.76 | 29.67 | 3,400 |
Sep 19, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 29.87 | 100 |
Sep 18, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 29.52 | 200 |
Sep 17, 2024 | 31.67 | 31.68 | 31.41 | 31.41 | 29.34 | 2,500 |
Sep 16, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 29.66 | 100 |
Sep 13, 2024 | 31.73 | 31.73 | 31.68 | 31.68 | 29.59 | 2,700 |
Sep 12, 2024 | 31.23 | 31.27 | 31.23 | 31.27 | 29.21 | 900 |
Sep 11, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 28.83 | 200 |
Sep 10, 2024 | 30.64 | 30.80 | 30.64 | 30.75 | 28.72 | 3,200 |
Sep 9, 2024 | 30.66 | 31.11 | 30.49 | 30.49 | 28.48 | 1,400 |
Sep 6, 2024 | 31.34 | 31.34 | 30.80 | 30.89 | 28.85 | 1,200 |
Sep 5, 2024 | 31.33 | 31.39 | 31.33 | 31.39 | 29.32 | 300 |
Sep 4, 2024 | 31.60 | 31.60 | 31.45 | 31.60 | 29.52 | 900 |
Sep 3, 2024 | 31.47 | 31.47 | 31.41 | 31.42 | 29.35 | 800 |
Aug 30, 2024 | 31.81 | 31.81 | 31.57 | 31.70 | 29.61 | 300 |
Aug 29, 2024 | 31.40 | 31.40 | 31.36 | 31.36 | 29.29 | 200 |
Aug 28, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 29.39 | 400 |
Aug 27, 2024 | 31.11 | 31.33 | 31.11 | 31.33 | 29.27 | 600 |
Aug 26, 2024 | 31.19 | 31.39 | 31.10 | 31.39 | 29.32 | 600 |
Aug 23, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 29.11 | 300 |
Aug 22, 2024 | 30.93 | 30.93 | 30.91 | 30.91 | 28.87 | 300 |
Aug 21, 2024 | 30.68 | 30.90 | 30.68 | 30.86 | 28.83 | 300 |
Aug 20, 2024 | 30.72 | 30.72 | 30.65 | 30.65 | 28.62 | 500 |
Aug 19, 2024 | 32.21 | 32.21 | 30.82 | 30.88 | 28.85 | 12,300 |
Aug 16, 2024 | 30.72 | 30.83 | 30.69 | 30.69 | 28.67 | 1,300 |
Aug 15, 2024 | 30.55 | 30.64 | 30.52 | 30.52 | 28.51 | 800 |
Aug 14, 2024 | 29.38 | 30.02 | 29.32 | 30.02 | 28.04 | 3,200 |
Aug 13, 2024 | 29.79 | 29.80 | 29.74 | 29.77 | 27.81 | 4,600 |
Aug 12, 2024 | 31.49 | 31.49 | 29.80 | 29.94 | 27.97 | 1,900 |
Aug 9, 2024 | 29.80 | 29.99 | 29.80 | 29.99 | 28.01 | 4,400 |
Aug 8, 2024 | 29.91 | 30.09 | 29.85 | 30.09 | 28.11 | 1,400 |
Aug 7, 2024 | 29.91 | 29.91 | 29.84 | 29.84 | 27.87 | 1,300 |
Aug 6, 2024 | 29.86 | 30.26 | 29.86 | 30.21 | 28.22 | 3,500 |
Aug 5, 2024 | 28.53 | 29.70 | 28.53 | 29.21 | 27.28 | 5,000 |
Aug 2, 2024 | 31.85 | 31.85 | 30.67 | 30.70 | 28.68 | 2,000 |
Aug 1, 2024 | 32.21 | 32.26 | 32.19 | 32.26 | 30.13 | 3,500 |
Jul 31, 2024 | 33.00 | 33.00 | 32.65 | 32.65 | 30.49 | 2,500 |
Jul 30, 2024 | 32.79 | 33.01 | 32.79 | 33.01 | 30.83 | 700 |
Jul 29, 2024 | 32.70 | 32.94 | 32.65 | 32.65 | 30.49 | 1,200 |
Jul 26, 2024 | 32.67 | 32.79 | 32.67 | 32.79 | 30.63 | 400 |
Jul 25, 2024 | 32.58 | 32.65 | 32.32 | 32.32 | 30.19 | 7,900 |
Jul 24, 2024 | 32.96 | 32.97 | 32.16 | 32.31 | 30.18 | 21,600 |
Jul 23, 2024 | 32.96 | 32.96 | 32.82 | 32.83 | 30.67 | 3,400 |
Jul 22, 2024 | 32.61 | 33.12 | 32.61 | 33.12 | 30.93 | 700 |
Jul 19, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 30.57 | 100 |
Jul 18, 2024 | 33.15 | 33.33 | 33.04 | 33.04 | 30.87 | 4,400 |
Jul 17, 2024 | 33.60 | 33.60 | 33.33 | 33.57 | 31.36 | 1,400 |
Jul 16, 2024 | 33.70 | 33.80 | 33.64 | 33.64 | 31.42 | 1,800 |
Jul 15, 2024 | 1.25 Dividend | |||||
Jul 15, 2024 | 33.49 | 33.88 | 33.39 | 33.74 | 31.52 | 2,800 |
Jul 12, 2024 | 35.98 | 35.98 | 34.74 | 35.07 | 31.59 | 47,300 |
Jul 11, 2024 | 35.11 | 35.11 | 35.05 | 35.06 | 31.58 | 16,100 |
Jul 10, 2024 | 34.85 | 35.27 | 34.85 | 34.97 | 31.50 | 21,100 |
Jul 9, 2024 | 34.75 | 34.75 | 34.62 | 34.62 | 31.18 | 700 |
Jul 8, 2024 | 34.92 | 35.01 | 34.92 | 35.01 | 31.54 | 500 |
Jul 5, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 31.46 | 100 |
Jul 3, 2024 | 34.85 | 34.85 | 34.80 | 34.80 | 31.34 | 1,300 |
Jul 2, 2024 | 34.25 | 34.51 | 33.70 | 34.51 | 31.09 | 900 |
Jul 1, 2024 | 34.18 | 34.18 | 34.00 | 34.01 | 30.64 | 2,500 |
Jun 28, 2024 | 34.25 | 34.25 | 34.08 | 34.08 | 30.70 | 500 |
Jun 27, 2024 | 34.12 | 34.16 | 34.12 | 34.16 | 30.77 | 500 |
Jun 26, 2024 | 33.92 | 33.92 | 33.88 | 33.88 | 30.52 | 300 |
Jun 25, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 30.50 | 200 |
Jun 24, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 30.67 | 100 |
Jun 21, 2024 | 33.82 | 33.82 | 33.56 | 33.77 | 30.42 | 2,500 |
Jun 20, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 30.46 | 100 |
Jun 18, 2024 | 33.79 | 33.79 | 33.69 | 33.72 | 30.37 | 1,900 |
Jun 17, 2024 | 33.51 | 33.78 | 33.51 | 33.78 | 30.42 | 300 |
Jun 14, 2024 | 33.63 | 33.71 | 33.63 | 33.71 | 30.36 | 200 |
Jun 13, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 30.44 | 200 |
Jun 12, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 30.80 | 100 |
Jun 11, 2024 | 34.12 | 34.17 | 34.02 | 34.02 | 30.65 | 3,900 |
Jun 10, 2024 | 36.30 | 36.30 | 34.29 | 34.29 | 30.88 | 700 |
Jun 7, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 31.03 | 100 |
Jun 6, 2024 | 34.40 | 34.40 | 34.28 | 34.28 | 30.88 | 300 |
Jun 5, 2024 | 34.36 | 34.44 | 34.36 | 34.44 | 31.02 | 600 |
Jun 4, 2024 | 34.70 | 34.70 | 34.43 | 34.43 | 31.02 | 300 |
Jun 3, 2024 | 34.25 | 34.78 | 34.25 | 34.78 | 31.33 | 2,300 |
May 31, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 31.14 | 900 |
May 30, 2024 | 33.93 | 34.12 | 33.93 | 34.12 | 30.73 | 300 |
May 29, 2024 | 33.74 | 33.79 | 33.74 | 33.79 | 30.44 | 200 |
May 28, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 30.43 | 100 |
May 24, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 30.46 | 100 |
May 23, 2024 | 33.53 | 33.62 | 33.36 | 33.36 | 30.05 | 1,900 |
May 22, 2024 | 34.02 | 34.02 | 33.69 | 33.69 | 30.34 | 1,500 |
May 21, 2024 | 34.13 | 34.13 | 34.09 | 34.09 | 30.71 | 200 |
May 20, 2024 | 34.02 | 34.02 | 33.97 | 33.97 | 30.60 | 500 |
May 17, 2024 | 33.72 | 33.88 | 33.67 | 33.88 | 30.52 | 700 |
May 16, 2024 | 33.92 | 33.92 | 33.72 | 33.72 | 30.37 | 11,800 |
May 15, 2024 | 34.30 | 34.30 | 33.86 | 33.86 | 30.50 | 600 |
May 14, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 30.81 | 100 |
May 13, 2024 | 33.98 | 33.98 | 33.83 | 33.86 | 30.50 | 3,200 |
May 10, 2024 | 34.12 | 34.15 | 34.07 | 34.07 | 30.69 | 400 |
May 9, 2024 | 33.93 | 34.02 | 33.87 | 33.87 | 30.51 | 3,000 |
May 8, 2024 | 33.59 | 33.59 | 33.47 | 33.49 | 30.17 | 700 |
May 7, 2024 | 33.75 | 33.75 | 33.55 | 33.60 | 30.27 | 1,000 |
May 6, 2024 | 33.51 | 33.73 | 33.51 | 33.73 | 30.38 | 600 |
May 3, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 29.90 | 100 |
May 2, 2024 | 33.50 | 33.50 | 32.95 | 32.95 | 29.68 | 500 |
May 1, 2024 | 33.45 | 33.45 | 33.43 | 33.43 | 30.11 | 200 |
Apr 30, 2024 | 33.16 | 33.22 | 32.99 | 32.99 | 29.72 | 2,000 |
Apr 29, 2024 | 33.57 | 34.13 | 33.23 | 33.47 | 30.15 | 1,900 |
Apr 26, 2024 | 33.05 | 33.25 | 33.05 | 33.25 | 29.95 | 11,300 |
Apr 25, 2024 | 32.87 | 32.87 | 32.77 | 32.82 | 29.56 | 1,300 |
Apr 24, 2024 | 32.99 | 33.17 | 32.99 | 33.17 | 29.87 | 500 |
Apr 23, 2024 | 32.87 | 33.08 | 32.87 | 33.08 | 29.80 | 1,000 |
Apr 22, 2024 | 31.01 | 32.82 | 31.01 | 32.82 | 29.56 | 1,900 |
Apr 19, 2024 | 32.43 | 32.44 | 32.26 | 32.44 | 29.22 | 6,000 |
Apr 18, 2024 | 31.89 | 32.12 | 31.83 | 32.12 | 28.93 | 3,000 |
Apr 17, 2024 | 31.78 | 31.88 | 31.78 | 31.88 | 28.72 | 2,200 |
Apr 16, 2024 | 31.46 | 31.60 | 31.44 | 31.60 | 28.46 | 400 |
Apr 15, 2024 | 32.12 | 32.12 | 31.00 | 31.53 | 28.40 | 34,200 |
Related Tickers
AADR AdvisorShares Dorsey Wright ADR ETF
71.16
+3.58%
EZA iShares MSCI South Africa ETF
47.22
+3.51%
MFLX First Trust Flexible Municipal High Income ETF
16.53
+3.05%
ECH iShares MSCI Chile ETF
29.13
+2.61%
EPU iShares MSCI Peru ETF
43.14
+2.51%
NETL Fundamental Income Net Lease Real Estate ETF
23.54
+2.44%
EWW iShares MSCI Mexico ETF
51.91
+2.43%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.58
+2.42%
REZ iShares Residential and Multisector Real Estate ETF
81.17
+2.40%
COPX Global X Copper Miners ETF
36.34
+2.31%
IDX VanEck Indonesia Index ETF
12.47
+2.30%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
33.73
+2.25%
EMQQ EMQQ The Emerging Markets Internet ETF
36.06
+2.21%
SIZE iShares MSCI USA Size Factor ETF
138.25
+2.21%
ENFR Alerian Energy Infrastructure ETF
30.20
+2.13%
FRI First Trust S&P REIT Index Fund
25.80
+2.10%
FREL Fidelity MSCI Real Estate Index ETF
25.87
+2.09%
REET iShares Global REIT ETF
23.22
+2.07%
FDEM Fidelity Emerging Markets Multifactor ETF
24.79
+2.06%
BIZD VanEck BDC Income ETF
14.76
+2.00%
ATMP Barclays ETN+ Select MLP ETN
28.02
+1.97%
USRT iShares Core U.S. REIT ETF
53.97
+1.91%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.58
+1.91%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
88.04
+1.87%
FXU First Trust Utilities AlphaDEX Fund
40.36
+1.87%
HEWJ iShares Currency Hedged MSCI Japan ETF
38.99
+1.80%
EYLD Cambria Emerging Shareholder Yield ETF
30.55
+1.80%
XLU The Utilities Select Sector SPDR Fund
77.69
+1.80%
AGNG Global X Aging Population ETF
29.66
+1.78%
FUTY Fidelity MSCI Utilities Index ETF
50.25
+1.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.41
+1.76%
UTES Virtus Reaves Utilities ETF
64.17
+1.76%
XMVM Invesco S&P MidCap Value with Momentum ETF
49.61
+1.75%
VPU Vanguard Utilities Index Fund ETF Shares
168.34
+1.73%
KIE SPDR S&P Insurance ETF
57.40
+1.72%
YYY Amplify High Income ETF
10.78
+1.70%
HOMZ The Hoya Capital Housing ETF
41.65
+1.69%
FSCS First Trust SMID Capital Strength ETF
33.22
+1.68%
VPC Virtus Private Credit ETF
19.37
+1.68%
FYX First Trust Small Cap Core AlphaDEX Fund
83.81
+1.66%
IAK iShares U.S. Insurance ETF
131.23
+1.66%
CZA Invesco Zacks Mid-Cap ETF
97.85
+1.63%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
71.26
+1.63%
KCE SPDR S&P Capital Markets ETF
118.11
+1.62%
IPKW Invesco International BuyBack Achievers ETF
42.50
+1.60%
DWLD Davis Select Worldwide ETF
35.81
+1.59%
GDXJ VanEck Junior Gold Miners ETF
62.19
+1.58%
FOVL iShares Focused Value Factor ETF
64.70
+1.58%
FSMD Fidelity Small-Mid Multifactor ETF
37.24
+1.58%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.43
+1.58%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.25
+1.58%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.57%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.27
+1.57%
IMCV iShares Morningstar Mid-Cap Value ETF
69.53
+1.56%
DON WisdomTree U.S. MidCap Dividend Fund
46.28
+1.56%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.31
+1.55%
IPAC iShares Core MSCI Pacific ETF
60.90
+1.55%
PPH VanEck Pharmaceutical ETF
83.28
+1.55%
XMMO Invesco S&P MidCap Momentum ETF
110.52
+1.52%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.97
+1.52%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+1.52%
ULVM VictoryShares US Value Momentum ETF
75.63
+1.52%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
19.87
+1.48%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
77.57
+1.48%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.61
+1.47%
PXH Invesco RAFI Emerging Markets ETF
20.74
+1.47%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.19
+1.46%
AUSF Global X Adaptive U.S. Factor ETF
41.56
+1.44%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.18
+1.44%
GOEX Global X Gold Explorers ETF
40.96
+1.44%
EWC iShares MSCI Canada ETF
40.44
+1.43%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.03
+1.43%
MLPX Global X MLP & Energy Infrastructure ETF
58.83
+1.41%
INTF iShares International Equity Factor ETF
30.32
+1.40%
ACWI iShares MSCI ACWI ETF
112.65
+1.40%
IWR iShares Russell Mid-Cap ETF
80.75
+1.39%
IYK iShares US Consumer Staples ETF
71.30
+1.39%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.41
+1.39%
QLD ProShares Ultra QQQ
82.54
+1.39%
EWX SPDR S&P Emerging Markets Small Cap ETF
54.31
+1.38%
IJJ iShares S&P Mid-Cap 400 Value ETF
111.04
+1.38%
SPVM Invesco S&P 500 Value with Momentum ETF
53.96
+1.37%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.12
+1.37%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
47.01
+1.36%
EQWL Invesco S&P 100 Equal Weight ETF
97.86
+1.36%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.69
+1.36%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.17
+1.36%
IXJ iShares Global Healthcare ETF
86.82
+1.35%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.23
+1.35%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.57
+1.35%
FAD First Trust Multi Cap Growth AlphaDEX Fund
124.30
+1.35%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
67.22
+1.34%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.46
+1.34%
VHT Vanguard Health Care Index Fund ETF Shares
251.42
+1.33%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
173.54
+1.33%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
35.13
+1.33%
VO Vanguard Mid-Cap Index Fund ETF Shares
246.84
+1.32%
IGF iShares Global Infrastructure ETF
54.52
+1.32%
VTV Vanguard Value Index Fund ETF Shares
163.96
+1.32%
FHLC Fidelity MSCI Health Care Index ETF
64.72
+1.31%