Cboe US - Delayed Quote • USD
Innovator U.S. Equity Buffer ETF - January (BJAN)
At close: June 28 at 3:49 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 |
---|---|---|---|---|---|---|
Jun 28, 2024 | 45.19 | 45.19 | 45.05 | 45.10 | 45.10 | 9,200 |
Jun 27, 2024 | 45.12 | 45.15 | 45.07 | 45.13 | 45.13 | 8,800 |
Jun 26, 2024 | 45.04 | 45.12 | 45.00 | 45.12 | 45.12 | 12,800 |
Jun 25, 2024 | 44.99 | 45.06 | 44.98 | 45.06 | 45.06 | 12,700 |
Jun 24, 2024 | 45.04 | 45.09 | 44.97 | 44.97 | 44.97 | 7,100 |
Jun 21, 2024 | 45.00 | 45.02 | 44.97 | 45.02 | 45.02 | 900 |
Jun 20, 2024 | 45.13 | 45.13 | 44.94 | 45.00 | 45.00 | 13,000 |
Jun 18, 2024 | 44.95 | 45.10 | 44.95 | 45.09 | 45.09 | 8,400 |
Jun 17, 2024 | 44.86 | 45.09 | 44.86 | 45.02 | 45.02 | 309,900 |
Jun 14, 2024 | 44.79 | 44.88 | 44.79 | 44.88 | 44.88 | 4,300 |
Jun 13, 2024 | 44.79 | 44.91 | 44.78 | 44.90 | 44.90 | 3,900 |
Jun 12, 2024 | 44.79 | 44.94 | 44.74 | 44.87 | 44.87 | 27,200 |
Jun 11, 2024 | 44.45 | 44.64 | 44.45 | 44.63 | 44.63 | 15,400 |
Jun 10, 2024 | 44.50 | 44.59 | 44.44 | 44.57 | 44.57 | 8,100 |
Jun 7, 2024 | 44.48 | 44.60 | 44.48 | 44.51 | 44.51 | 4,200 |
Jun 6, 2024 | 44.53 | 44.56 | 44.48 | 44.51 | 44.51 | 4,000 |
Jun 5, 2024 | 44.33 | 44.52 | 44.26 | 44.52 | 44.52 | 10,200 |
Jun 4, 2024 | 44.13 | 44.26 | 44.13 | 44.25 | 44.25 | 4,800 |
Jun 3, 2024 | 44.20 | 44.20 | 43.96 | 44.19 | 44.19 | 13,100 |
May 31, 2024 | 44.00 | 44.17 | 43.79 | 44.17 | 44.17 | 18,400 |
May 30, 2024 | 44.06 | 44.11 | 43.95 | 43.96 | 43.96 | 11,600 |
May 29, 2024 | 44.12 | 44.16 | 44.10 | 44.10 | 44.10 | 8,800 |
May 28, 2024 | 44.30 | 44.30 | 44.19 | 44.26 | 44.26 | 6,800 |
May 24, 2024 | 44.33 | 44.33 | 44.16 | 44.27 | 44.27 | 32,100 |
May 23, 2024 | 44.27 | 44.35 | 44.01 | 44.06 | 44.06 | 14,900 |
May 22, 2024 | 44.28 | 44.32 | 44.15 | 44.21 | 44.21 | 5,900 |
May 21, 2024 | 44.18 | 44.31 | 44.18 | 44.31 | 44.31 | 12,600 |
May 20, 2024 | 44.27 | 44.29 | 44.18 | 44.24 | 44.24 | 6,800 |
May 17, 2024 | 44.12 | 44.19 | 44.10 | 44.16 | 44.16 | 18,400 |
May 16, 2024 | 44.17 | 44.22 | 44.10 | 44.13 | 44.13 | 3,200 |
May 15, 2024 | 43.98 | 44.17 | 43.98 | 44.17 | 44.17 | 27,900 |
May 14, 2024 | 43.63 | 43.87 | 43.63 | 43.87 | 43.87 | 12,900 |
May 13, 2024 | 43.68 | 43.75 | 43.65 | 43.71 | 43.71 | 32,500 |
May 10, 2024 | 43.76 | 43.79 | 43.64 | 43.73 | 43.73 | 7,900 |
May 9, 2024 | 43.46 | 43.66 | 43.46 | 43.65 | 43.65 | 5,000 |
May 8, 2024 | 43.35 | 43.53 | 43.35 | 43.53 | 43.53 | 5,700 |
May 7, 2024 | 43.48 | 43.53 | 43.48 | 43.52 | 43.52 | 4,900 |
May 6, 2024 | 43.32 | 43.45 | 43.28 | 43.43 | 43.43 | 7,900 |
May 3, 2024 | 43.25 | 43.25 | 43.08 | 43.15 | 43.15 | 13,100 |
May 2, 2024 | 42.72 | 42.84 | 42.55 | 42.80 | 42.80 | 7,000 |
May 1, 2024 | 42.60 | 42.89 | 42.55 | 42.60 | 42.60 | 10,600 |
Apr 30, 2024 | 43.10 | 43.10 | 42.72 | 42.72 | 42.72 | 7,400 |
Apr 29, 2024 | 43.03 | 43.10 | 42.99 | 43.06 | 43.06 | 6,300 |
Apr 26, 2024 | 42.96 | 43.07 | 42.96 | 42.97 | 42.97 | 10,600 |
Apr 25, 2024 | 42.42 | 42.75 | 42.42 | 42.68 | 42.68 | 38,600 |
Apr 24, 2024 | 42.93 | 42.93 | 42.70 | 42.82 | 42.82 | 23,800 |
Apr 23, 2024 | 42.79 | 42.86 | 42.73 | 42.80 | 42.80 | 19,700 |
Apr 22, 2024 | 42.35 | 42.62 | 42.23 | 42.47 | 42.47 | 48,400 |
Apr 19, 2024 | 42.29 | 42.37 | 42.15 | 42.21 | 42.21 | 5,500 |
Apr 18, 2024 | 42.60 | 42.64 | 42.41 | 42.41 | 42.41 | 7,600 |
Apr 17, 2024 | 42.73 | 42.73 | 42.45 | 42.45 | 42.45 | 15,700 |
Apr 16, 2024 | 42.66 | 42.77 | 42.55 | 42.67 | 42.67 | 11,300 |
Apr 15, 2024 | 43.24 | 43.24 | 42.65 | 42.69 | 42.69 | 9,000 |
Apr 12, 2024 | 43.21 | 43.24 | 42.91 | 43.02 | 43.02 | 23,600 |
Apr 11, 2024 | 43.16 | 43.42 | 43.15 | 43.38 | 43.38 | 4,400 |
Apr 10, 2024 | 43.15 | 43.25 | 43.06 | 43.19 | 43.19 | 3,600 |
Apr 9, 2024 | 43.38 | 43.42 | 43.22 | 43.39 | 43.39 | 9,100 |
Apr 8, 2024 | 43.33 | 43.43 | 43.33 | 43.35 | 43.35 | 11,700 |
Apr 5, 2024 | 43.23 | 43.34 | 43.20 | 43.31 | 43.31 | 8,400 |
Apr 4, 2024 | 43.52 | 43.63 | 43.10 | 43.12 | 43.12 | 12,800 |
Apr 3, 2024 | 43.24 | 43.47 | 43.24 | 43.37 | 43.37 | 13,700 |
Apr 2, 2024 | 43.32 | 43.40 | 43.26 | 43.36 | 43.36 | 193,800 |
Apr 1, 2024 | 43.58 | 43.58 | 43.45 | 43.50 | 43.50 | 18,800 |
Mar 28, 2024 | 43.54 | 43.62 | 43.52 | 43.54 | 43.54 | 22,000 |
Mar 27, 2024 | 43.48 | 43.52 | 43.36 | 43.52 | 43.52 | 8,800 |
Mar 26, 2024 | 43.36 | 43.48 | 43.34 | 43.34 | 43.34 | 19,900 |
Mar 25, 2024 | 43.31 | 43.44 | 43.31 | 43.43 | 43.43 | 7,300 |
Mar 22, 2024 | 43.42 | 43.52 | 43.42 | 43.48 | 43.48 | 17,100 |
Mar 21, 2024 | 43.55 | 43.55 | 43.42 | 43.48 | 43.48 | 57,900 |
Mar 20, 2024 | 43.21 | 43.44 | 43.16 | 43.44 | 43.44 | 11,000 |
Mar 19, 2024 | 42.98 | 43.17 | 42.97 | 43.16 | 43.16 | 25,700 |
Mar 18, 2024 | 43.14 | 43.14 | 43.01 | 43.02 | 43.02 | 6,300 |
Mar 15, 2024 | 42.92 | 42.93 | 42.87 | 42.87 | 42.87 | 4,900 |
Mar 14, 2024 | 43.17 | 43.20 | 42.92 | 43.02 | 43.02 | 11,700 |
Mar 13, 2024 | 43.15 | 43.16 | 43.08 | 43.09 | 43.09 | 11,700 |
Mar 12, 2024 | 42.87 | 43.21 | 42.87 | 43.14 | 43.14 | 15,600 |
Mar 11, 2024 | 42.78 | 42.92 | 42.78 | 42.92 | 42.92 | 9,900 |
Mar 8, 2024 | 42.98 | 43.23 | 42.94 | 42.96 | 42.96 | 15,200 |
Mar 7, 2024 | 42.91 | 43.09 | 42.91 | 43.07 | 43.07 | 9,300 |
Mar 6, 2024 | 42.94 | 42.94 | 42.77 | 42.85 | 42.85 | 13,200 |
Mar 5, 2024 | 42.76 | 42.76 | 42.60 | 42.71 | 42.71 | 18,600 |
Mar 4, 2024 | 43.01 | 43.07 | 42.95 | 42.99 | 42.99 | 98,000 |
Mar 1, 2024 | 42.85 | 43.04 | 42.85 | 43.01 | 43.01 | 72,400 |
Feb 29, 2024 | 42.83 | 42.83 | 42.69 | 42.82 | 42.82 | 15,800 |
Feb 28, 2024 | 42.72 | 42.73 | 42.64 | 42.71 | 42.71 | 8,800 |
Feb 27, 2024 | 42.72 | 42.72 | 42.63 | 42.72 | 42.72 | 8,700 |
Feb 26, 2024 | 42.81 | 42.81 | 42.66 | 42.68 | 42.68 | 4,600 |
Feb 23, 2024 | 42.76 | 42.84 | 42.71 | 42.77 | 42.77 | 5,600 |
Feb 22, 2024 | 42.50 | 42.76 | 42.49 | 42.74 | 42.74 | 15,700 |
Feb 21, 2024 | 42.12 | 42.20 | 42.00 | 42.20 | 42.20 | 4,800 |
Feb 20, 2024 | 42.16 | 42.18 | 42.06 | 42.13 | 42.13 | 22,600 |
Feb 16, 2024 | 42.33 | 42.45 | 42.32 | 42.32 | 42.32 | 7,400 |
Feb 15, 2024 | 42.34 | 42.46 | 42.33 | 42.43 | 42.43 | 3,200 |
Feb 14, 2024 | 42.11 | 42.27 | 42.11 | 42.26 | 42.26 | 6,100 |
Feb 13, 2024 | 42.05 | 42.11 | 41.81 | 41.98 | 41.98 | 13,700 |
Feb 12, 2024 | 42.48 | 42.55 | 42.36 | 42.39 | 42.39 | 40,500 |
Feb 9, 2024 | 42.31 | 42.46 | 42.31 | 42.42 | 42.42 | 12,700 |
Feb 8, 2024 | 42.21 | 42.30 | 42.20 | 42.26 | 42.26 | 16,800 |
Feb 7, 2024 | 42.18 | 42.30 | 42.14 | 42.26 | 42.26 | 12,800 |
Feb 6, 2024 | 41.96 | 42.03 | 41.94 | 42.01 | 42.01 | 24,200 |
Feb 5, 2024 | 41.95 | 42.06 | 41.81 | 42.00 | 42.00 | 13,400 |
Feb 2, 2024 | 41.83 | 42.11 | 41.78 | 42.06 | 42.06 | 27,900 |
Feb 1, 2024 | 41.59 | 41.78 | 41.45 | 41.77 | 41.77 | 280,900 |
Jan 31, 2024 | 41.76 | 41.76 | 41.40 | 41.43 | 41.43 | 27,500 |
Jan 30, 2024 | 41.89 | 41.92 | 41.82 | 41.88 | 41.88 | 43,400 |
Jan 29, 2024 | 41.74 | 41.93 | 41.67 | 41.92 | 41.92 | 56,300 |
Jan 26, 2024 | 41.73 | 41.77 | 41.63 | 41.71 | 41.71 | 29,700 |
Jan 25, 2024 | 41.66 | 41.73 | 41.58 | 41.73 | 41.73 | 32,400 |
Jan 24, 2024 | 41.74 | 41.76 | 41.57 | 41.60 | 41.60 | 60,600 |
Jan 23, 2024 | 41.44 | 41.58 | 41.41 | 41.58 | 41.58 | 72,000 |
Jan 22, 2024 | 41.54 | 41.56 | 41.42 | 41.49 | 41.49 | 50,800 |
Jan 19, 2024 | 41.01 | 41.41 | 41.01 | 41.34 | 41.34 | 83,500 |
Jan 18, 2024 | 40.90 | 41.04 | 40.76 | 41.04 | 41.04 | 51,600 |
Jan 17, 2024 | 40.72 | 40.78 | 40.60 | 40.74 | 40.74 | 192,600 |
Jan 16, 2024 | 40.95 | 41.03 | 40.79 | 40.88 | 40.88 | 28,800 |
Jan 12, 2024 | 41.12 | 41.15 | 40.94 | 41.08 | 41.08 | 63,200 |
Jan 11, 2024 | 41.10 | 41.10 | 40.73 | 41.03 | 41.03 | 302,200 |
Jan 10, 2024 | 40.84 | 41.06 | 40.84 | 41.03 | 41.03 | 76,500 |
Jan 9, 2024 | 40.73 | 40.92 | 40.68 | 40.84 | 40.84 | 117,100 |
Jan 8, 2024 | 40.49 | 40.87 | 40.49 | 40.87 | 40.87 | 66,300 |
Jan 5, 2024 | 40.42 | 40.62 | 40.34 | 40.42 | 40.42 | 61,800 |
Jan 4, 2024 | 40.47 | 40.63 | 40.34 | 40.34 | 40.34 | 221,300 |
Jan 3, 2024 | 40.60 | 40.64 | 40.43 | 40.50 | 40.50 | 458,800 |
Jan 2, 2024 | 40.73 | 40.81 | 40.60 | 40.73 | 40.73 | 944,900 |
Dec 29, 2023 | 40.96 | 41.02 | 40.74 | 40.86 | 40.86 | 151,500 |
Dec 28, 2023 | 40.96 | 40.99 | 40.89 | 40.91 | 40.91 | 19,200 |
Dec 27, 2023 | 40.87 | 40.90 | 40.78 | 40.87 | 40.87 | 37,300 |
Dec 26, 2023 | 40.61 | 40.86 | 40.61 | 40.82 | 40.82 | 30,700 |
Dec 22, 2023 | 40.58 | 40.73 | 40.58 | 40.64 | 40.64 | 8,000 |
Dec 21, 2023 | 40.50 | 40.54 | 40.36 | 40.54 | 40.54 | 14,900 |
Dec 20, 2023 | 40.71 | 40.79 | 40.25 | 40.25 | 40.25 | 12,600 |
Dec 19, 2023 | 40.60 | 40.66 | 40.59 | 40.66 | 40.66 | 4,900 |
Dec 18, 2023 | 40.37 | 40.56 | 40.37 | 40.51 | 40.51 | 11,000 |
Dec 15, 2023 | 40.26 | 40.38 | 40.24 | 40.36 | 40.36 | 17,300 |
Dec 14, 2023 | 40.31 | 40.36 | 40.25 | 40.32 | 40.32 | 6,100 |
Dec 13, 2023 | 39.74 | 40.27 | 39.74 | 40.19 | 40.19 | 9,000 |
Dec 12, 2023 | 39.50 | 39.74 | 39.50 | 39.74 | 39.74 | 4,200 |
Dec 11, 2023 | 39.41 | 39.60 | 39.39 | 39.60 | 39.60 | 21,900 |
Dec 8, 2023 | 39.21 | 39.44 | 39.21 | 39.42 | 39.42 | 20,600 |
Dec 7, 2023 | 39.10 | 39.28 | 39.05 | 39.24 | 39.24 | 13,600 |
Dec 6, 2023 | 39.21 | 39.21 | 38.94 | 38.94 | 38.94 | 23,800 |
Dec 5, 2023 | 39.10 | 39.15 | 39.05 | 39.07 | 39.07 | 21,200 |
Dec 4, 2023 | 39.07 | 39.12 | 38.94 | 39.12 | 39.12 | 5,600 |
Dec 1, 2023 | 39.04 | 39.31 | 39.04 | 39.31 | 39.31 | 2,500 |
Nov 30, 2023 | 38.96 | 39.08 | 38.87 | 39.08 | 39.08 | 281,700 |
Nov 29, 2023 | 39.09 | 39.16 | 38.93 | 38.95 | 38.95 | 6,000 |
Nov 28, 2023 | 38.88 | 39.00 | 38.88 | 38.97 | 38.97 | 3,600 |
Nov 27, 2023 | 38.88 | 39.02 | 38.88 | 38.94 | 38.94 | 7,400 |
Nov 24, 2023 | 38.98 | 38.99 | 38.98 | 38.99 | 38.99 | 500 |
Nov 22, 2023 | 38.99 | 39.03 | 38.90 | 38.98 | 38.98 | 10,400 |
Nov 21, 2023 | 38.72 | 38.89 | 38.71 | 38.81 | 38.81 | 8,300 |
Nov 20, 2023 | 38.72 | 38.97 | 38.69 | 38.91 | 38.91 | 4,400 |
Nov 17, 2023 | 38.56 | 38.65 | 38.53 | 38.65 | 38.65 | 13,100 |
Nov 16, 2023 | 38.47 | 38.51 | 38.46 | 38.49 | 38.49 | 4,100 |
Nov 15, 2023 | 38.55 | 38.61 | 38.52 | 38.53 | 38.53 | 2,300 |
Nov 14, 2023 | 38.20 | 38.50 | 38.20 | 38.44 | 38.44 | 7,500 |
Nov 13, 2023 | 37.56 | 37.77 | 37.56 | 37.76 | 37.76 | 3,700 |
Nov 10, 2023 | 37.30 | 37.80 | 37.30 | 37.79 | 37.79 | 5,100 |
Nov 9, 2023 | 37.46 | 37.55 | 37.19 | 37.21 | 37.21 | 14,500 |
Nov 8, 2023 | 37.46 | 37.55 | 37.42 | 37.53 | 37.53 | 4,700 |
Nov 7, 2023 | 37.32 | 37.55 | 37.32 | 37.46 | 37.46 | 10,700 |
Nov 6, 2023 | 37.37 | 37.41 | 37.25 | 37.34 | 37.34 | 29,500 |
Nov 3, 2023 | 37.10 | 37.41 | 37.10 | 37.32 | 37.32 | 6,600 |
Nov 2, 2023 | 36.55 | 36.96 | 36.55 | 36.95 | 36.95 | 2,500 |
Nov 1, 2023 | 36.07 | 36.33 | 36.07 | 36.33 | 36.33 | 2,700 |
Oct 31, 2023 | 35.77 | 35.98 | 35.72 | 35.98 | 35.98 | 5,900 |
Oct 30, 2023 | 35.60 | 35.84 | 35.58 | 35.80 | 35.80 | 6,000 |
Oct 27, 2023 | 35.63 | 35.63 | 35.37 | 35.40 | 35.40 | 13,100 |
Oct 26, 2023 | 35.78 | 35.90 | 35.59 | 35.60 | 35.60 | 6,800 |
Oct 25, 2023 | 36.09 | 36.09 | 35.92 | 35.97 | 35.97 | 4,000 |
Oct 24, 2023 | 36.41 | 36.47 | 36.27 | 36.45 | 36.45 | 2,000 |
Oct 23, 2023 | 36.28 | 36.53 | 36.22 | 36.22 | 36.22 | 3,800 |
Oct 20, 2023 | 36.39 | 36.52 | 36.30 | 36.30 | 36.30 | 6,600 |
Oct 19, 2023 | 36.97 | 36.98 | 36.64 | 36.64 | 36.64 | 4,700 |
Oct 18, 2023 | 37.31 | 37.31 | 36.96 | 36.96 | 36.96 | 15,400 |
Oct 17, 2023 | 37.22 | 37.59 | 37.22 | 37.43 | 37.43 | 2,200 |
Oct 16, 2023 | 37.49 | 37.49 | 37.41 | 37.49 | 37.49 | 9,100 |
Oct 13, 2023 | 37.33 | 37.33 | 37.08 | 37.09 | 37.09 | 6,300 |
Oct 12, 2023 | 37.43 | 37.54 | 37.08 | 37.27 | 37.27 | 45,700 |
Oct 11, 2023 | 37.33 | 37.49 | 37.17 | 37.47 | 37.47 | 337,200 |
Oct 10, 2023 | 37.34 | 37.34 | 37.28 | 37.30 | 37.30 | 4,900 |
Oct 9, 2023 | 36.93 | 37.15 | 36.93 | 37.11 | 37.11 | 700 |
Oct 6, 2023 | 36.39 | 36.98 | 36.39 | 36.88 | 36.88 | 3,700 |
Oct 5, 2023 | 36.33 | 36.57 | 36.33 | 36.51 | 36.51 | 2,900 |
Oct 4, 2023 | 36.30 | 36.63 | 36.30 | 36.53 | 36.53 | 8,100 |
Oct 3, 2023 | 36.56 | 36.56 | 36.23 | 36.29 | 36.29 | 3,200 |
Oct 2, 2023 | 36.74 | 36.76 | 36.53 | 36.76 | 36.76 | 22,900 |
Sep 29, 2023 | 37.04 | 37.04 | 36.67 | 36.74 | 36.74 | 4,000 |
Sep 28, 2023 | 36.67 | 36.91 | 36.67 | 36.81 | 36.81 | 34,100 |
Sep 27, 2023 | 36.77 | 36.77 | 36.46 | 36.63 | 36.63 | 10,800 |
Sep 26, 2023 | 36.75 | 36.83 | 36.62 | 36.65 | 36.65 | 7,400 |
Sep 25, 2023 | 37.00 | 37.10 | 37.00 | 37.10 | 37.10 | 5,900 |
Sep 22, 2023 | 37.15 | 37.27 | 36.98 | 36.98 | 36.98 | 2,100 |
Sep 21, 2023 | 37.17 | 37.17 | 37.05 | 37.05 | 37.05 | 1,500 |
Sep 20, 2023 | 37.93 | 37.93 | 37.63 | 37.63 | 37.63 | 2,900 |
Sep 19, 2023 | 37.81 | 37.94 | 37.81 | 37.90 | 37.90 | 27,000 |
Sep 18, 2023 | 37.97 | 37.97 | 37.96 | 37.96 | 37.96 | 1,100 |
Sep 15, 2023 | 38.25 | 38.25 | 37.94 | 37.95 | 37.95 | 3,600 |
Sep 14, 2023 | 38.20 | 38.35 | 38.20 | 38.33 | 38.33 | 2,400 |
Sep 13, 2023 | 38.10 | 38.10 | 38.01 | 38.07 | 38.07 | 3,500 |
Sep 12, 2023 | 38.07 | 38.15 | 38.01 | 38.01 | 38.01 | 7,300 |
Sep 11, 2023 | 38.11 | 38.18 | 38.08 | 38.17 | 38.17 | 1,200 |
Sep 8, 2023 | 38.05 | 38.05 | 37.96 | 37.96 | 37.96 | 5,700 |
Sep 7, 2023 | 37.81 | 37.97 | 37.81 | 37.97 | 37.97 | 1,300 |
Sep 6, 2023 | 37.97 | 38.02 | 37.90 | 38.01 | 38.01 | 5,800 |
Sep 5, 2023 | 38.30 | 38.30 | 38.25 | 38.25 | 38.25 | 2,600 |
Sep 1, 2023 | 38.38 | 38.39 | 38.26 | 38.35 | 38.35 | 1,200 |
Aug 31, 2023 | 38.36 | 38.37 | 38.29 | 38.29 | 38.29 | 1,300 |
Aug 30, 2023 | 38.16 | 38.32 | 38.16 | 38.27 | 38.27 | 2,900 |
Aug 29, 2023 | 37.78 | 38.16 | 37.78 | 38.16 | 38.16 | 1,300 |
Aug 28, 2023 | 37.69 | 37.80 | 37.63 | 37.74 | 37.74 | 8,200 |
Aug 25, 2023 | 37.46 | 37.59 | 37.33 | 37.56 | 37.56 | 5,900 |
Aug 24, 2023 | 37.64 | 37.68 | 37.36 | 37.36 | 37.36 | 2,000 |
Aug 23, 2023 | 37.57 | 37.78 | 37.53 | 37.72 | 37.72 | 6,000 |
Aug 22, 2023 | 37.58 | 37.58 | 37.38 | 37.41 | 37.41 | 2,800 |
Aug 21, 2023 | 37.32 | 37.50 | 37.32 | 37.50 | 37.50 | 4,600 |
Aug 18, 2023 | 37.02 | 37.34 | 37.02 | 37.28 | 37.28 | 3,600 |
Aug 17, 2023 | 37.58 | 37.58 | 37.25 | 37.31 | 37.31 | 5,300 |
Aug 16, 2023 | 37.77 | 37.83 | 37.50 | 37.50 | 37.50 | 16,900 |
Aug 15, 2023 | 37.88 | 37.93 | 37.74 | 37.74 | 37.74 | 10,600 |
Aug 14, 2023 | 37.96 | 38.06 | 37.96 | 38.05 | 38.05 | 11,200 |
Aug 11, 2023 | 37.82 | 37.95 | 37.81 | 37.88 | 37.88 | 14,000 |
Aug 10, 2023 | 37.98 | 38.18 | 37.92 | 37.92 | 37.92 | 900 |
Aug 9, 2023 | 37.95 | 38.09 | 37.89 | 37.89 | 37.89 | 41,200 |
Aug 8, 2023 | 37.92 | 38.13 | 37.88 | 38.10 | 38.10 | 6,100 |
Aug 7, 2023 | 38.10 | 38.20 | 38.07 | 38.20 | 38.20 | 2,000 |
Aug 4, 2023 | 38.24 | 38.26 | 37.92 | 37.92 | 37.92 | 4,200 |
Aug 3, 2023 | 37.96 | 38.12 | 37.93 | 38.06 | 38.06 | 13,400 |
Aug 2, 2023 | 38.21 | 38.29 | 38.09 | 38.12 | 38.12 | 53,200 |
Aug 1, 2023 | 38.38 | 38.51 | 38.38 | 38.49 | 38.49 | 25,700 |
Jul 31, 2023 | 38.53 | 38.61 | 38.48 | 38.51 | 38.51 | 6,000 |
Jul 28, 2023 | 38.50 | 38.57 | 38.50 | 38.52 | 38.52 | 5,100 |
Jul 27, 2023 | 38.47 | 38.47 | 38.23 | 38.28 | 38.28 | 3,800 |
Jul 26, 2023 | 38.38 | 38.43 | 38.32 | 38.43 | 38.43 | 2,300 |
Jul 25, 2023 | 38.32 | 38.46 | 38.32 | 38.44 | 38.44 | 2,000 |
Jul 24, 2023 | 38.23 | 38.40 | 38.23 | 38.35 | 38.35 | 3,900 |
Jul 21, 2023 | 38.39 | 38.39 | 38.22 | 38.26 | 38.26 | 21,800 |
Jul 20, 2023 | 38.28 | 38.30 | 38.21 | 38.21 | 38.21 | 1,000 |
Jul 19, 2023 | 38.43 | 38.46 | 38.36 | 38.38 | 38.38 | 4,600 |
Jul 18, 2023 | 38.14 | 38.38 | 38.14 | 38.35 | 38.35 | 10,700 |
Jul 17, 2023 | 38.11 | 38.24 | 38.11 | 38.20 | 38.20 | 9,400 |
Jul 14, 2023 | 38.10 | 38.15 | 38.07 | 38.07 | 38.07 | 2,300 |
Jul 13, 2023 | 38.04 | 38.09 | 38.01 | 38.09 | 38.09 | 4,600 |
Jul 12, 2023 | 37.96 | 37.96 | 37.85 | 37.89 | 37.89 | 5,900 |
Jul 11, 2023 | 37.53 | 37.67 | 37.52 | 37.67 | 37.67 | 489,000 |
Jul 10, 2023 | 37.49 | 37.49 | 37.39 | 37.45 | 37.45 | 4,600 |
Jul 7, 2023 | 37.44 | 37.65 | 37.41 | 37.41 | 37.41 | 37,900 |
Jul 6, 2023 | 37.41 | 37.49 | 37.29 | 37.46 | 37.46 | 41,000 |
Jul 5, 2023 | 37.53 | 37.75 | 37.53 | 37.67 | 37.67 | 10,400 |
Jul 3, 2023 | 37.71 | 37.75 | 37.67 | 37.74 | 37.74 | 6,300 |
Jun 30, 2023 | 37.67 | 37.76 | 37.63 | 37.72 | 37.72 | 160,300 |
Jun 29, 2023 | 37.28 | 37.36 | 37.26 | 37.34 | 37.34 | 4,100 |
Related Tickers
EZA iShares MSCI South Africa ETF
43.32
+2.65%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.31
+1.91%
EWJV iShares MSCI Japan Value ETF
31.85
+1.53%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.94
+1.53%
SLX VanEck Steel ETF
66.62
+1.32%
FTXL First Trust Nasdaq Semiconductor ETF
99.86
+1.29%
PSI Invesco Semiconductors ETF
62.81
+1.24%
FYT First Trust Small Cap Value AlphaDEX Fund
51.75
+1.22%
XSVM Invesco S&P SmallCap Value with Momentum ETF
52.38
+1.22%
EES WisdomTree U.S. SmallCap Earnings Fund
47.13
+1.20%
NURE Nuveen Short-Term REIT ETF
31.09
+1.15%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
40.59
+1.12%
PSR Invesco Active U.S. Real Estate Fund
85.61
+1.10%
RNSC First Trust Small Cap US Equity Select ETF
27.56
+1.10%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.38
+1.09%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
113.07
+1.08%
SQLV Royce Quant Small-Cap Quality Value ETF
38.87
+1.08%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
83.67
+1.08%
XSD SPDR S&P Semiconductor ETF
247.48
+1.08%
EPU iShares MSCI Peru ETF
40.23
+1.08%
DXJ WisdomTree Japan Hedged Equity Fund
112.82
+1.06%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.64
+1.05%
CALF Pacer US Small Cap Cash Cows 100 ETF
43.56
+1.02%
IJS iShares S&P Small-Cap 600 Value ETF
97.27
+1.02%
SOXX iShares Semiconductor ETF
246.63
+1.01%
SLYG SPDR S&P 600 Small Cap Growth ETF
85.86
+0.99%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.64
+0.98%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.53
+0.97%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.44
+0.96%
FXO First Trust Financials AlphaDEX Fund
46.29
+0.96%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
37.82
+0.93%
IDX VanEck Indonesia Index ETF
15.82
+0.89%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.71
+0.87%
FYX First Trust Small Cap Core AlphaDEX Fund
90.46
+0.87%
KCE SPDR S&P Capital Markets ETF
110.29
+0.86%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.21
+0.86%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
38.14
+0.85%
PSCT Invesco S&P SmallCap Information Technology ETF
46.70
+0.84%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
98.21
+0.84%
FLJH Franklin FTSE Japan Hedged ETF
31.84
+0.84%
EZM WisdomTree U.S. MidCap Earnings Fund
57.79
+0.84%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.53
+0.84%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.64
+0.83%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
100.75
+0.83%
XLRE The Real Estate Select Sector SPDR Fund
38.41
+0.81%
IJR iShares Core S&P Small-Cap ETF
106.66
+0.81%
FNDA Schwab Fundamental U.S. Small Company ETF
54.92
+0.81%
XSMO Invesco S&P SmallCap Momentum ETF
60.05
+0.81%
BBJP JPMorgan BetaBuilders Japan ETF
56.43
+0.80%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
63.35
+0.79%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.07
+0.78%
IYG iShares U.S. Financial Services ETF
65.21
+0.77%
SLYV SPDR S&P 600 Small Cap Value ETF
78.31
+0.77%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.93
+0.77%
PICK iShares MSCI Global Metals & Mining Producers ETF
40.83
+0.77%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.60
+0.76%
RPV Invesco S&P 500 Pure Value ETF
83.42
+0.76%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.82
+0.74%
ICF iShares Cohen & Steers REIT ETF
57.29
+0.74%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.50
+0.73%
FYLD Cambria Foreign Shareholder Yield ETF
26.42
+0.72%
USAI Pacer American Energy Independence ETF
33.17
+0.72%
EWW iShares MSCI Mexico ETF
56.61
+0.71%
SMH VanEck Semiconductor ETF
260.70
+0.71%
CSA VictoryShares US Small Cap Volatility Wtd ETF
67.45
+0.71%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.80
+0.70%
REZ iShares Residential and Multisector Real Estate ETF
76.99
+0.69%
PSC Principal U.S. Small-Cap ETF
48.13
+0.69%
ETHO Amplify Etho Climate Leadership U.S. ETF
56.50
+0.69%
FTXN First Trust Nasdaq Oil & Gas ETF
30.86
+0.69%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
87.57
+0.68%
SYLD Cambria Shareholder Yield ETF
68.28
+0.68%
EWD iShares MSCI Sweden ETF
40.25
+0.68%
FIVG Defiance 5G Next Gen Connectivity ETF
41.80
+0.65%
ISMD Inspire Small/Mid Cap ETF
34.63
+0.64%
SCHD Schwab U.S. Dividend Equity ETF
77.76
+0.63%
COWZ Pacer US Cash Cows 100 ETF
54.49
+0.63%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.44
+0.63%
IHF iShares U.S. Healthcare Providers ETF
52.42
+0.61%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.46
+0.61%
MDYV SPDR S&P 400 Mid Cap Value ETF
72.94
+0.58%
JVAL JPMorgan U.S. Value Factor ETF
40.87
+0.57%
VAMO Cambria Value and Momentum ETF
27.66
+0.56%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
182.52
+0.56%
IJJ iShares S&P Mid-Cap 400 Value ETF
113.46
+0.55%
PXE Invesco Energy Exploration & Production ETF
33.08
+0.55%
ONEY SPDR Russell 1000 Yield Focus ETF
103.74
+0.54%
IYF iShares U.S. Financials ETF
94.57
+0.54%
DVY iShares Select Dividend ETF
120.98
+0.54%
FILL iShares MSCI Global Energy Producers ETF
25.98
+0.54%
NUSC Nuveen ESG Small-Cap ETF
39.34
+0.54%
RDVY First Trust Rising Dividend Achievers ETF
54.75
+0.53%
VFMF Vanguard U.S. Multifactor ETF Shares
122.41
+0.53%
SPVM Invesco S&P 500 Value with Momentum ETF
54.18
+0.52%
VFH Vanguard Financials Index Fund ETF Shares
99.88
+0.51%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
41.23
+0.51%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.57
+0.51%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.21
+0.51%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.53
+0.51%
EWM iShares MSCI Malaysia ETF
22.46
+0.49%