NYSEArca - Nasdaq Real Time Price • USD
VanEck BDC Income ETF (BIZD)
As of 10:14 AM EDT. Market Open.
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 |
---|---|---|---|---|---|---|
Jun 27, 2024 | 17.04 | 17.14 | 17.04 | 17.13 | 17.13 | 61,509 |
Jun 26, 2024 | 17.02 | 17.09 | 16.99 | 17.03 | 17.03 | 671,100 |
Jun 25, 2024 | 17.10 | 17.11 | 17.01 | 17.02 | 17.02 | 541,200 |
Jun 24, 2024 | 17.02 | 17.12 | 17.02 | 17.08 | 17.08 | 538,900 |
Jun 21, 2024 | 17.02 | 17.02 | 16.94 | 17.00 | 17.00 | 573,900 |
Jun 20, 2024 | 17.00 | 17.06 | 17.00 | 17.04 | 17.04 | 525,300 |
Jun 18, 2024 | 16.97 | 17.04 | 16.95 | 16.96 | 16.96 | 584,700 |
Jun 17, 2024 | 16.97 | 17.03 | 16.86 | 17.03 | 17.03 | 594,000 |
Jun 14, 2024 | 17.00 | 17.05 | 16.87 | 17.00 | 17.00 | 516,500 |
Jun 13, 2024 | 17.16 | 17.16 | 16.97 | 17.01 | 17.01 | 691,100 |
Jun 12, 2024 | 17.25 | 17.25 | 17.12 | 17.16 | 17.16 | 408,700 |
Jun 11, 2024 | 17.23 | 17.23 | 17.09 | 17.12 | 17.12 | 313,200 |
Jun 10, 2024 | 17.28 | 17.28 | 17.20 | 17.22 | 17.22 | 288,400 |
Jun 7, 2024 | 17.18 | 17.28 | 17.18 | 17.27 | 17.27 | 245,700 |
Jun 6, 2024 | 17.27 | 17.29 | 17.16 | 17.21 | 17.21 | 344,700 |
Jun 5, 2024 | 17.29 | 17.29 | 17.12 | 17.24 | 17.24 | 613,400 |
Jun 4, 2024 | 17.36 | 17.38 | 17.26 | 17.27 | 17.27 | 398,900 |
Jun 3, 2024 | 17.38 | 17.39 | 17.29 | 17.38 | 17.38 | 636,200 |
May 31, 2024 | 17.16 | 17.32 | 17.16 | 17.32 | 17.32 | 691,500 |
May 30, 2024 | 17.05 | 17.16 | 17.05 | 17.15 | 17.15 | 426,100 |
May 29, 2024 | 17.01 | 17.07 | 16.93 | 17.04 | 17.04 | 458,500 |
May 28, 2024 | 17.08 | 17.11 | 17.02 | 17.06 | 17.06 | 337,700 |
May 24, 2024 | 16.93 | 17.05 | 16.92 | 17.04 | 17.04 | 365,100 |
May 23, 2024 | 17.02 | 17.04 | 16.88 | 16.88 | 16.88 | 437,000 |
May 22, 2024 | 17.14 | 17.14 | 16.98 | 17.02 | 17.02 | 349,900 |
May 21, 2024 | 17.09 | 17.17 | 17.07 | 17.14 | 17.14 | 382,900 |
May 20, 2024 | 17.07 | 17.11 | 17.05 | 17.08 | 17.08 | 491,700 |
May 17, 2024 | 17.00 | 17.04 | 16.95 | 17.02 | 17.02 | 611,500 |
May 16, 2024 | 17.04 | 17.06 | 16.97 | 16.98 | 16.98 | 911,900 |
May 15, 2024 | 17.17 | 17.20 | 16.99 | 17.00 | 17.00 | 1,420,800 |
May 14, 2024 | 17.04 | 17.19 | 17.03 | 17.10 | 17.10 | 1,049,700 |
May 13, 2024 | 17.07 | 17.10 | 17.00 | 17.00 | 17.00 | 564,600 |
May 10, 2024 | 16.99 | 17.08 | 16.99 | 17.05 | 17.05 | 380,600 |
May 9, 2024 | 16.89 | 17.02 | 16.84 | 16.98 | 16.98 | 463,000 |
May 8, 2024 | 16.86 | 16.88 | 16.80 | 16.84 | 16.84 | 689,800 |
May 7, 2024 | 16.97 | 16.97 | 16.86 | 16.88 | 16.88 | 826,700 |
May 6, 2024 | 16.80 | 16.92 | 16.80 | 16.92 | 16.92 | 371,700 |
May 3, 2024 | 16.73 | 16.78 | 16.62 | 16.70 | 16.70 | 339,300 |
May 2, 2024 | 16.88 | 16.88 | 16.63 | 16.65 | 16.65 | 563,900 |
May 1, 2024 | 16.65 | 16.86 | 16.65 | 16.80 | 16.80 | 756,500 |
Apr 30, 2024 | 16.75 | 16.76 | 16.64 | 16.65 | 16.65 | 312,700 |
Apr 29, 2024 | 16.77 | 16.83 | 16.76 | 16.79 | 16.79 | 415,800 |
Apr 26, 2024 | 16.62 | 16.75 | 16.60 | 16.74 | 16.74 | 352,900 |
Apr 25, 2024 | 16.63 | 16.68 | 16.56 | 16.59 | 16.59 | 539,200 |
Apr 24, 2024 | 16.66 | 16.70 | 16.62 | 16.70 | 16.70 | 661,000 |
Apr 23, 2024 | 16.60 | 16.68 | 16.59 | 16.68 | 16.68 | 636,400 |
Apr 22, 2024 | 16.48 | 16.60 | 16.47 | 16.60 | 16.60 | 463,400 |
Apr 19, 2024 | 16.34 | 16.50 | 16.34 | 16.46 | 16.46 | 660,100 |
Apr 18, 2024 | 16.30 | 16.38 | 16.24 | 16.36 | 16.36 | 995,900 |
Apr 17, 2024 | 16.19 | 16.32 | 16.17 | 16.25 | 16.25 | 777,300 |
Apr 16, 2024 | 16.15 | 16.19 | 16.05 | 16.17 | 16.17 | 545,200 |
Apr 15, 2024 | 16.28 | 16.39 | 16.09 | 16.14 | 16.14 | 846,100 |
Apr 12, 2024 | 16.37 | 16.45 | 16.15 | 16.22 | 16.22 | 527,100 |
Apr 11, 2024 | 16.36 | 16.42 | 16.29 | 16.42 | 16.42 | 959,800 |
Apr 10, 2024 | 16.30 | 16.42 | 16.28 | 16.37 | 16.37 | 798,000 |
Apr 9, 2024 | 16.42 | 16.43 | 16.34 | 16.42 | 16.42 | 659,100 |
Apr 8, 2024 | 16.38 | 16.41 | 16.32 | 16.39 | 16.39 | 312,000 |
Apr 5, 2024 | 16.25 | 16.37 | 16.21 | 16.37 | 16.37 | 876,300 |
Apr 4, 2024 | 16.38 | 16.43 | 16.18 | 16.18 | 16.18 | 708,900 |
Apr 3, 2024 | 16.34 | 16.36 | 16.29 | 16.33 | 16.33 | 590,500 |
Apr 2, 2024 | 16.28 | 16.34 | 16.21 | 16.31 | 16.31 | 674,000 |
Apr 1, 2024 | 0.46 Dividend | |||||
Apr 1, 2024 | 16.44 | 16.49 | 16.24 | 16.26 | 16.26 | 937,600 |
Mar 28, 2024 | 16.83 | 16.94 | 16.83 | 16.90 | 16.44 | 621,100 |
Mar 27, 2024 | 16.69 | 16.77 | 16.69 | 16.77 | 16.32 | 675,000 |
Mar 26, 2024 | 16.58 | 16.64 | 16.54 | 16.64 | 16.19 | 542,900 |
Mar 25, 2024 | 16.48 | 16.63 | 16.47 | 16.54 | 16.09 | 1,231,400 |
Mar 22, 2024 | 16.52 | 16.52 | 16.42 | 16.46 | 16.01 | 359,500 |
Mar 21, 2024 | 16.43 | 16.57 | 16.42 | 16.50 | 16.05 | 459,500 |
Mar 20, 2024 | 16.35 | 16.43 | 16.29 | 16.43 | 15.98 | 485,900 |
Mar 19, 2024 | 16.35 | 16.39 | 16.26 | 16.35 | 15.91 | 532,900 |
Mar 18, 2024 | 16.42 | 16.42 | 16.33 | 16.35 | 15.91 | 413,100 |
Mar 15, 2024 | 16.32 | 16.44 | 16.25 | 16.41 | 15.97 | 386,200 |
Mar 14, 2024 | 16.56 | 16.56 | 16.26 | 16.29 | 15.85 | 355,400 |
Mar 13, 2024 | 16.58 | 16.63 | 16.52 | 16.55 | 16.10 | 532,800 |
Mar 12, 2024 | 16.50 | 16.53 | 16.42 | 16.51 | 16.06 | 613,800 |
Mar 11, 2024 | 16.45 | 16.50 | 16.36 | 16.46 | 16.01 | 1,024,500 |
Mar 8, 2024 | 16.41 | 16.51 | 16.39 | 16.40 | 15.96 | 827,700 |
Mar 7, 2024 | 16.35 | 16.41 | 16.32 | 16.36 | 15.92 | 1,458,100 |
Mar 6, 2024 | 16.27 | 16.42 | 16.26 | 16.32 | 15.88 | 739,400 |
Mar 5, 2024 | 16.28 | 16.31 | 16.17 | 16.18 | 15.74 | 368,100 |
Mar 4, 2024 | 16.27 | 16.35 | 16.21 | 16.28 | 15.84 | 320,100 |
Mar 1, 2024 | 16.26 | 16.26 | 16.13 | 16.25 | 15.81 | 513,000 |
Feb 29, 2024 | 16.22 | 16.28 | 16.17 | 16.28 | 15.84 | 759,500 |
Feb 28, 2024 | 16.34 | 16.34 | 16.18 | 16.20 | 15.76 | 323,500 |
Feb 27, 2024 | 16.37 | 16.37 | 16.18 | 16.35 | 15.91 | 562,800 |
Feb 26, 2024 | 16.40 | 16.43 | 16.33 | 16.37 | 15.93 | 624,900 |
Feb 23, 2024 | 16.41 | 16.48 | 16.35 | 16.40 | 15.96 | 566,700 |
Feb 22, 2024 | 16.36 | 16.42 | 16.28 | 16.38 | 15.94 | 426,400 |
Feb 21, 2024 | 16.31 | 16.33 | 16.21 | 16.28 | 15.84 | 370,000 |
Feb 20, 2024 | 16.33 | 16.33 | 16.24 | 16.29 | 15.85 | 742,700 |
Feb 16, 2024 | 16.25 | 16.37 | 16.17 | 16.34 | 15.90 | 507,000 |
Feb 15, 2024 | 16.14 | 16.30 | 16.13 | 16.28 | 15.84 | 433,100 |
Feb 14, 2024 | 16.09 | 16.14 | 16.00 | 16.09 | 15.65 | 368,300 |
Feb 13, 2024 | 16.03 | 16.10 | 15.91 | 16.01 | 15.58 | 527,600 |
Feb 12, 2024 | 16.01 | 16.18 | 15.97 | 16.15 | 15.71 | 544,100 |
Feb 9, 2024 | 16.01 | 16.01 | 15.90 | 16.01 | 15.58 | 913,100 |
Feb 8, 2024 | 16.08 | 16.08 | 15.93 | 16.01 | 15.58 | 1,175,500 |
Feb 7, 2024 | 16.03 | 16.07 | 15.92 | 16.03 | 15.60 | 899,100 |
Feb 6, 2024 | 16.05 | 16.05 | 15.88 | 15.98 | 15.55 | 655,400 |
Feb 5, 2024 | 16.12 | 16.12 | 15.91 | 16.03 | 15.60 | 1,097,000 |
Feb 2, 2024 | 16.07 | 16.22 | 16.05 | 16.16 | 15.72 | 445,200 |
Feb 1, 2024 | 16.30 | 16.30 | 15.95 | 16.13 | 15.69 | 735,500 |
Jan 31, 2024 | 16.53 | 16.55 | 16.27 | 16.28 | 15.84 | 488,600 |
Jan 30, 2024 | 16.48 | 16.59 | 16.48 | 16.57 | 16.12 | 369,200 |
Jan 29, 2024 | 16.54 | 16.58 | 16.41 | 16.49 | 16.04 | 926,000 |
Jan 26, 2024 | 16.49 | 16.57 | 16.49 | 16.57 | 16.12 | 411,500 |
Jan 25, 2024 | 16.51 | 16.51 | 16.38 | 16.49 | 16.04 | 368,300 |
Jan 24, 2024 | 16.51 | 16.53 | 16.39 | 16.41 | 15.97 | 560,900 |
Jan 23, 2024 | 16.45 | 16.51 | 16.41 | 16.48 | 16.03 | 502,600 |
Jan 22, 2024 | 16.40 | 16.49 | 16.37 | 16.46 | 16.01 | 676,900 |
Jan 19, 2024 | 16.36 | 16.37 | 16.23 | 16.35 | 15.91 | 458,100 |
Jan 18, 2024 | 16.22 | 16.32 | 16.15 | 16.31 | 15.87 | 699,700 |
Jan 17, 2024 | 16.12 | 16.23 | 16.12 | 16.22 | 15.78 | 882,900 |
Jan 16, 2024 | 16.36 | 16.36 | 16.18 | 16.23 | 15.79 | 432,200 |
Jan 12, 2024 | 16.40 | 16.47 | 16.34 | 16.39 | 15.95 | 463,400 |
Jan 11, 2024 | 16.44 | 16.44 | 16.14 | 16.37 | 15.93 | 413,000 |
Jan 10, 2024 | 16.40 | 16.49 | 16.39 | 16.41 | 15.97 | 411,500 |
Jan 9, 2024 | 16.45 | 16.47 | 16.39 | 16.41 | 15.97 | 583,400 |
Jan 8, 2024 | 16.41 | 16.50 | 16.35 | 16.48 | 16.03 | 1,490,900 |
Jan 5, 2024 | 16.42 | 16.43 | 16.33 | 16.40 | 15.96 | 610,400 |
Jan 4, 2024 | 16.09 | 16.48 | 16.08 | 16.42 | 15.98 | 1,388,400 |
Jan 3, 2024 | 16.02 | 16.10 | 15.92 | 16.03 | 15.60 | 457,300 |
Jan 2, 2024 | 16.03 | 16.10 | 15.96 | 16.08 | 15.64 | 622,800 |
Dec 29, 2023 | 16.19 | 16.19 | 16.02 | 16.04 | 15.61 | 675,100 |
Dec 28, 2023 | 16.16 | 16.23 | 16.12 | 16.17 | 15.73 | 497,700 |
Dec 27, 2023 | 0.47 Dividend | |||||
Dec 27, 2023 | 16.13 | 16.15 | 16.01 | 16.14 | 15.70 | 427,600 |
Dec 26, 2023 | 16.48 | 16.62 | 16.43 | 16.53 | 15.63 | 784,200 |
Dec 22, 2023 | 16.42 | 16.51 | 16.40 | 16.45 | 15.55 | 607,200 |
Dec 21, 2023 | 16.39 | 16.39 | 16.28 | 16.38 | 15.48 | 459,200 |
Dec 20, 2023 | 16.45 | 16.50 | 16.32 | 16.34 | 15.45 | 667,800 |
Dec 19, 2023 | 16.42 | 16.46 | 16.35 | 16.46 | 15.56 | 751,100 |
Dec 18, 2023 | 16.37 | 16.41 | 16.25 | 16.37 | 15.48 | 414,400 |
Dec 15, 2023 | 16.43 | 16.43 | 16.20 | 16.30 | 15.41 | 507,200 |
Dec 14, 2023 | 16.35 | 16.47 | 16.30 | 16.35 | 15.46 | 460,400 |
Dec 13, 2023 | 16.13 | 16.29 | 16.05 | 16.26 | 15.37 | 452,700 |
Dec 12, 2023 | 16.08 | 16.18 | 16.06 | 16.17 | 15.29 | 774,800 |
Dec 11, 2023 | 16.14 | 16.16 | 16.03 | 16.06 | 15.18 | 284,200 |
Dec 8, 2023 | 15.96 | 16.12 | 15.94 | 16.11 | 15.23 | 540,300 |
Dec 7, 2023 | 15.84 | 15.97 | 15.81 | 15.97 | 15.10 | 256,400 |
Dec 6, 2023 | 15.93 | 15.93 | 15.80 | 15.82 | 14.96 | 349,600 |
Dec 5, 2023 | 15.90 | 15.92 | 15.80 | 15.86 | 14.99 | 310,600 |
Dec 4, 2023 | 15.91 | 15.96 | 15.90 | 15.94 | 15.07 | 377,300 |
Dec 1, 2023 | 15.84 | 15.93 | 15.80 | 15.93 | 15.06 | 401,900 |
Nov 30, 2023 | 15.84 | 15.87 | 15.81 | 15.85 | 14.98 | 479,900 |
Nov 29, 2023 | 15.93 | 15.93 | 15.79 | 15.82 | 14.96 | 272,000 |
Nov 28, 2023 | 15.92 | 15.92 | 15.82 | 15.85 | 14.98 | 268,500 |
Nov 27, 2023 | 15.95 | 15.95 | 15.88 | 15.91 | 15.04 | 319,800 |
Nov 24, 2023 | 15.94 | 15.96 | 15.88 | 15.95 | 15.08 | 186,500 |
Nov 22, 2023 | 15.88 | 15.89 | 15.81 | 15.87 | 15.00 | 323,000 |
Nov 21, 2023 | 15.84 | 15.84 | 15.80 | 15.82 | 14.96 | 248,500 |
Nov 20, 2023 | 15.80 | 15.86 | 15.73 | 15.84 | 14.97 | 366,400 |
Nov 17, 2023 | 15.75 | 15.79 | 15.73 | 15.76 | 14.90 | 406,500 |
Nov 16, 2023 | 15.81 | 15.85 | 15.69 | 15.72 | 14.86 | 296,800 |
Nov 15, 2023 | 15.84 | 15.84 | 15.74 | 15.81 | 14.95 | 283,400 |
Nov 14, 2023 | 15.76 | 15.82 | 15.70 | 15.79 | 14.93 | 381,000 |
Nov 13, 2023 | 15.60 | 15.66 | 15.55 | 15.61 | 14.76 | 428,800 |
Nov 10, 2023 | 15.60 | 15.63 | 15.55 | 15.60 | 14.75 | 292,600 |
Nov 9, 2023 | 15.54 | 15.70 | 15.51 | 15.55 | 14.70 | 658,800 |
Nov 8, 2023 | 15.51 | 15.51 | 15.40 | 15.46 | 14.62 | 258,700 |
Nov 7, 2023 | 15.51 | 15.51 | 15.42 | 15.48 | 14.63 | 396,300 |
Nov 6, 2023 | 15.65 | 15.65 | 15.40 | 15.53 | 14.68 | 323,400 |
Nov 3, 2023 | 15.59 | 15.65 | 15.53 | 15.62 | 14.77 | 591,400 |
Nov 2, 2023 | 15.26 | 15.45 | 15.25 | 15.45 | 14.61 | 293,700 |
Nov 1, 2023 | 14.91 | 15.13 | 14.91 | 15.13 | 14.30 | 586,400 |
Oct 31, 2023 | 14.87 | 15.00 | 14.81 | 14.87 | 14.06 | 281,300 |
Oct 30, 2023 | 14.78 | 14.86 | 14.70 | 14.82 | 14.01 | 332,500 |
Oct 27, 2023 | 14.88 | 14.88 | 14.60 | 14.67 | 13.87 | 336,700 |
Oct 26, 2023 | 14.86 | 14.98 | 14.83 | 14.86 | 14.05 | 213,900 |
Oct 25, 2023 | 14.95 | 15.00 | 14.77 | 14.85 | 14.04 | 294,900 |
Oct 24, 2023 | 14.93 | 15.12 | 14.92 | 14.97 | 14.15 | 334,100 |
Oct 23, 2023 | 14.88 | 14.96 | 14.75 | 14.87 | 14.06 | 617,800 |
Oct 20, 2023 | 15.09 | 15.10 | 14.85 | 14.97 | 14.15 | 300,300 |
Oct 19, 2023 | 15.30 | 15.31 | 15.05 | 15.08 | 14.26 | 245,800 |
Oct 18, 2023 | 15.48 | 15.48 | 15.26 | 15.29 | 14.45 | 367,800 |
Oct 17, 2023 | 15.42 | 15.49 | 15.42 | 15.48 | 14.63 | 455,100 |
Oct 16, 2023 | 15.32 | 15.57 | 15.32 | 15.52 | 14.67 | 450,100 |
Oct 13, 2023 | 15.31 | 15.34 | 15.17 | 15.23 | 14.40 | 201,500 |
Oct 12, 2023 | 15.35 | 15.36 | 15.13 | 15.25 | 14.42 | 338,200 |
Oct 11, 2023 | 15.33 | 15.40 | 15.24 | 15.34 | 14.50 | 209,900 |
Oct 10, 2023 | 15.30 | 15.39 | 15.25 | 15.28 | 14.45 | 238,500 |
Oct 9, 2023 | 15.08 | 15.28 | 15.08 | 15.25 | 14.42 | 249,300 |
Oct 6, 2023 | 14.98 | 15.22 | 14.98 | 15.13 | 14.30 | 305,100 |
Oct 5, 2023 | 14.98 | 15.06 | 14.95 | 15.05 | 14.23 | 299,100 |
Oct 4, 2023 | 15.00 | 15.05 | 14.86 | 14.98 | 14.16 | 591,900 |
Oct 3, 2023 | 15.29 | 15.30 | 14.86 | 15.01 | 14.19 | 976,800 |
Oct 2, 2023 | 0.44 Dividend | |||||
Oct 2, 2023 | 15.67 | 15.67 | 15.23 | 15.30 | 14.46 | 698,500 |
Sep 29, 2023 | 16.12 | 16.19 | 16.02 | 16.03 | 14.74 | 531,800 |
Sep 28, 2023 | 15.97 | 16.11 | 15.91 | 16.09 | 14.80 | 444,400 |
Sep 27, 2023 | 15.87 | 16.04 | 15.86 | 15.91 | 14.63 | 231,100 |
Sep 26, 2023 | 15.99 | 16.01 | 15.80 | 15.82 | 14.55 | 354,100 |
Sep 25, 2023 | 15.87 | 16.05 | 15.85 | 16.02 | 14.73 | 483,200 |
Sep 22, 2023 | 15.81 | 15.96 | 15.81 | 15.91 | 14.63 | 243,900 |
Sep 21, 2023 | 15.98 | 15.99 | 15.78 | 15.80 | 14.53 | 363,700 |
Sep 20, 2023 | 16.08 | 16.13 | 16.00 | 16.02 | 14.73 | 335,800 |
Sep 19, 2023 | 16.03 | 16.08 | 16.01 | 16.04 | 14.75 | 856,100 |
Sep 18, 2023 | 16.00 | 16.04 | 15.92 | 16.02 | 14.73 | 379,200 |
Sep 15, 2023 | 15.90 | 15.97 | 15.87 | 15.97 | 14.69 | 495,000 |
Sep 14, 2023 | 15.89 | 15.92 | 15.85 | 15.90 | 14.62 | 294,100 |
Sep 13, 2023 | 15.80 | 15.86 | 15.75 | 15.82 | 14.55 | 210,000 |
Sep 12, 2023 | 15.81 | 15.82 | 15.73 | 15.75 | 14.48 | 460,000 |
Sep 11, 2023 | 15.77 | 15.79 | 15.72 | 15.78 | 14.51 | 197,900 |
Sep 8, 2023 | 15.61 | 15.72 | 15.57 | 15.70 | 14.44 | 237,100 |
Sep 7, 2023 | 15.44 | 15.58 | 15.44 | 15.58 | 14.33 | 146,100 |
Sep 6, 2023 | 15.63 | 15.63 | 15.45 | 15.50 | 14.25 | 234,200 |
Sep 5, 2023 | 15.83 | 15.87 | 15.63 | 15.63 | 14.37 | 179,200 |
Sep 1, 2023 | 15.82 | 15.87 | 15.80 | 15.80 | 14.53 | 181,900 |
Aug 31, 2023 | 15.79 | 15.83 | 15.77 | 15.77 | 14.50 | 206,500 |
Aug 30, 2023 | 15.75 | 15.83 | 15.72 | 15.77 | 14.50 | 189,600 |
Aug 29, 2023 | 15.66 | 15.72 | 15.60 | 15.71 | 14.45 | 424,400 |
Aug 28, 2023 | 15.55 | 15.64 | 15.53 | 15.61 | 14.35 | 138,400 |
Aug 25, 2023 | 15.51 | 15.55 | 15.43 | 15.49 | 14.24 | 130,300 |
Aug 24, 2023 | 15.50 | 15.60 | 15.44 | 15.48 | 14.24 | 127,300 |
Aug 23, 2023 | 15.40 | 15.51 | 15.38 | 15.47 | 14.23 | 507,900 |
Aug 22, 2023 | 15.60 | 15.60 | 15.34 | 15.34 | 14.11 | 524,300 |
Aug 21, 2023 | 15.55 | 15.58 | 15.43 | 15.56 | 14.31 | 157,400 |
Aug 18, 2023 | 15.38 | 15.57 | 15.31 | 15.53 | 14.28 | 874,900 |
Aug 17, 2023 | 15.62 | 15.62 | 15.39 | 15.41 | 14.17 | 404,300 |
Aug 16, 2023 | 15.56 | 15.66 | 15.56 | 15.59 | 14.34 | 237,700 |
Aug 15, 2023 | 15.74 | 15.74 | 15.60 | 15.61 | 14.35 | 219,900 |
Aug 14, 2023 | 15.74 | 15.78 | 15.69 | 15.76 | 14.49 | 261,200 |
Aug 11, 2023 | 15.79 | 15.80 | 15.72 | 15.74 | 14.47 | 375,500 |
Aug 10, 2023 | 15.90 | 15.91 | 15.73 | 15.78 | 14.51 | 235,700 |
Aug 9, 2023 | 15.88 | 15.98 | 15.80 | 15.86 | 14.58 | 926,600 |
Aug 8, 2023 | 15.79 | 15.87 | 15.66 | 15.85 | 14.58 | 336,300 |
Aug 7, 2023 | 15.89 | 15.94 | 15.83 | 15.90 | 14.62 | 248,700 |
Aug 4, 2023 | 15.71 | 15.90 | 15.69 | 15.82 | 14.55 | 210,000 |
Aug 3, 2023 | 15.67 | 15.72 | 15.61 | 15.69 | 14.43 | 265,100 |
Aug 2, 2023 | 15.72 | 15.76 | 15.65 | 15.71 | 14.45 | 434,600 |
Aug 1, 2023 | 15.75 | 15.79 | 15.70 | 15.76 | 14.49 | 194,700 |
Jul 31, 2023 | 15.87 | 15.89 | 15.72 | 15.78 | 14.51 | 694,900 |
Jul 28, 2023 | 15.80 | 15.80 | 15.70 | 15.78 | 14.51 | 246,000 |
Jul 27, 2023 | 15.87 | 15.87 | 15.71 | 15.74 | 14.47 | 201,000 |
Jul 26, 2023 | 15.61 | 15.82 | 15.61 | 15.81 | 14.54 | 210,100 |
Jul 25, 2023 | 15.72 | 15.80 | 15.59 | 15.59 | 14.34 | 408,700 |
Jul 24, 2023 | 15.57 | 15.72 | 15.57 | 15.71 | 14.45 | 270,500 |
Jul 21, 2023 | 15.59 | 15.59 | 15.45 | 15.57 | 14.32 | 220,300 |
Jul 20, 2023 | 15.66 | 15.66 | 15.47 | 15.52 | 14.27 | 199,100 |
Jul 19, 2023 | 15.68 | 15.74 | 15.62 | 15.62 | 14.36 | 334,800 |
Jul 18, 2023 | 15.52 | 15.71 | 15.51 | 15.63 | 14.37 | 318,100 |
Jul 17, 2023 | 15.36 | 15.50 | 15.27 | 15.46 | 14.22 | 235,300 |
Jul 14, 2023 | 15.38 | 15.38 | 15.26 | 15.35 | 14.12 | 156,400 |
Jul 13, 2023 | 15.36 | 15.41 | 15.31 | 15.36 | 14.12 | 260,600 |
Jul 12, 2023 | 15.30 | 15.36 | 15.29 | 15.33 | 14.10 | 257,000 |
Jul 11, 2023 | 15.14 | 15.22 | 15.13 | 15.22 | 14.00 | 305,300 |
Jul 10, 2023 | 15.09 | 15.17 | 15.08 | 15.11 | 13.89 | 232,600 |
Jul 7, 2023 | 15.00 | 15.12 | 14.98 | 15.06 | 13.85 | 339,800 |
Jul 6, 2023 | 14.94 | 15.05 | 14.77 | 14.98 | 13.78 | 1,080,600 |
Jul 5, 2023 | 14.99 | 15.04 | 14.92 | 14.98 | 13.78 | 333,200 |
Jul 3, 2023 | 0.42 Dividend | |||||
Jul 3, 2023 | 15.03 | 15.03 | 14.89 | 15.00 | 13.79 | 254,100 |
Jun 30, 2023 | 15.43 | 15.52 | 15.35 | 15.36 | 13.74 | 295,900 |
Jun 29, 2023 | 15.24 | 15.37 | 15.24 | 15.36 | 13.74 | 231,000 |
Jun 28, 2023 | 15.09 | 15.20 | 15.06 | 15.18 | 13.58 | 283,500 |
Jun 27, 2023 | 15.00 | 15.08 | 14.95 | 15.07 | 13.48 | 164,000 |
Related Tickers
KURE KraneShares MSCI All China Health Care Index ETF
13.42
-1.59%
TUR iShares MSCI Turkey ETF
41.87
+1.88%
FBZ First Trust Brazil AlphaDEX Fund
10.66
+1.75%
BLOK Amplify Transformational Data Sharing ETF
36.20
+1.67%
IDX VanEck Indonesia Index ETF
15.68
+1.62%
GDX VanEck Gold Miners ETF
34.30
+1.40%
CIBR First Trust NASDAQ Cybersecurity ETF
55.71
+1.52%
NFTY First Trust India NIFTY 50 Equal Weight ETF
60.26
+1.38%
KGRN KraneShares MSCI China Clean Technology ETF
19.78
-0.85%
GLD SPDR Gold Shares
215.16
+1.21%
FLIN Franklin FTSE India ETF
39.96
+1.22%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.02
+1.22%
CNXT VanEck ChiNext ETF
21.68
-1.28%
IAU iShares Gold Trust
43.97
+1.17%
GAA Cambria Global Asset Allocation ETF
28.64
+1.17%
SLX VanEck Steel ETF
65.64
-0.43%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
70.42
+1.07%
EPI WisdomTree India Earnings Fund
48.28
+1.04%
XCEM Columbia EM Core ex-China ETF
31.93
+1.08%
EMXC iShares MSCI Emerging Markets ex China ETF
59.15
+1.01%
EWT iShares MSCI Taiwan ETF
54.15
+1.01%
PTF Invesco Dorsey Wright Technology Momentum ETF
61.30
+0.92%
PSCT Invesco S&P SmallCap Information Technology ETF
46.36
+0.89%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.14
+0.86%
FLTW Franklin FTSE Taiwan ETF
48.62
+0.82%
DBC Invesco DB Commodity Index Tracking Fund
23.39
+0.75%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.63
+0.80%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
37.65
+0.79%
FXL First Trust Technology AlphaDEX Fund
135.48
+0.78%
QLD ProShares Ultra QQQ
101.51
+1.03%
ICF iShares Cohen & Steers REIT ETF
56.64
+0.66%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
48.47
+0.77%
XLRE The Real Estate Select Sector SPDR Fund
38.00
+0.64%
BBJP JPMorgan BetaBuilders Japan ETF
56.13
+0.71%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
74.05
+0.73%
IPAC iShares Core MSCI Pacific ETF
61.05
+0.73%
IGRO iShares International Dividend Growth ETF
67.34
+0.67%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
39.25
+0.67%
PSR Invesco Active U.S. Real Estate Fund
84.65
+0.66%
DXJ WisdomTree Japan Hedged Equity Fund
111.76
+0.67%
IXN iShares Global Tech ETF
83.40
+0.62%
IPKW Invesco International BuyBack Achievers ETF
39.89
+0.50%
IGM iShares Expanded Tech Sector ETF
94.84
+0.77%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.32
+0.61%
RAAX VanEck Inflation Allocation ETF
27.27
+0.60%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.72
+0.58%
VPC Virtus Private Credit ETF
22.67
+0.57%
QTUM Defiance Quantum ETF
62.46
+0.62%
MLPX Global X MLP & Energy Infrastructure ETF
50.77
+0.49%
NUDM Nuveen ESG International Developed Markets Equity ETF
31.27
+0.56%
REZ iShares Residential and Multisector Real Estate ETF
76.30
+0.55%
FCOM Fidelity MSCI Communication Services Index ETF
52.67
+0.65%
PSC Principal U.S. Small-Cap ETF
47.64
+0.53%
RNSC First Trust Small Cap US Equity Select ETF
27.39
+0.52%
CNRG SPDR Kensho Clean Power ETF
61.75
+0.52%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.99
+0.50%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.28
+0.50%
FILL iShares MSCI Global Energy Producers ETF
25.91
+0.50%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.53
+0.48%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.67
+0.48%
EWJV iShares MSCI Japan Value ETF
31.46
+0.77%
FV First Trust Dorsey Wright Focus 5 ETF
57.15
+0.55%
EWC iShares MSCI Canada ETF
37.11
+0.49%
FNDF Schwab Fundamental International Equity ETF
35.01
+0.49%
QGRO American Century U.S. Quality Growth ETF
86.00
+0.50%
XMHQ Invesco S&P MidCap Quality ETF
97.16
+0.41%
FLJH Franklin FTSE Japan Hedged ETF
31.57
+0.47%
COM Direxion Auspice Broad Commodity Strategy ETF
28.96
+0.64%
DIVI Franklin International Core Dividend Tilt Index ETF
31.30
+0.26%
XLY The Consumer Discretionary Select Sector SPDR Fund
184.11
+0.43%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
149.80
+0.45%
IVW iShares S&P 500 Growth ETF
93.47
+0.54%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.01
+0.44%
ESGD iShares ESG Aware MSCI EAFE ETF
78.84
+0.50%
NURE Nuveen Short-Term REIT ETF
30.68
+0.43%
IHI iShares U.S. Medical Devices ETF
56.04
+0.47%
PXE Invesco Energy Exploration & Production ETF
33.02
+0.43%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.31
+0.43%
IEFA iShares Core MSCI EAFE ETF
72.77
+0.41%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.29
+0.54%
SPHB Invesco S&P 500 High Beta ETF
84.18
+0.39%
IETC iShares U.S. Tech Independence Focused ETF
75.10
+0.41%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.40
+0.41%
FYX First Trust Small Cap Core AlphaDEX Fund
89.55
+0.41%
SCHF Schwab International Equity ETF
38.48
+0.44%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.56
+0.40%
FLLA Franklin FTSE Latin America ETF
20.09
+0.40%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
68.43
+0.41%
QQQ Invesco QQQ Trust
482.94
+0.54%
XLK The Technology Select Sector SPDR Fund
227.31
+0.47%
SCHG Schwab U.S. Large-Cap Growth ETF
101.73
+0.44%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.90
+0.47%
VGT Vanguard Information Technology Index Fund ETF Shares
579.69
+0.57%
IDEV iShares Core MSCI International Developed Markets ETF
65.80
+0.38%
IYW iShares U.S. Technology ETF
151.67
+0.54%
PCEF Invesco CEF Income Composite ETF
18.70
+0.38%
FIVG Defiance 5G Next Gen Connectivity ETF
41.45
+0.37%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.81
+0.35%
IDHQ Invesco S&P International Developed Quality ETF
30.50
+0.36%