NYSEArca - Delayed Quote USD
BNY Mellon US Mid Cap Core Equity ETF (BKMC)
89.30
+0.56
+(0.63%)
At close: April 17 at 3:50:38 PM EDT
89.30
+0.10
+(0.11%)
After hours: April 17 at 4:08:49 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 |
---|---|---|---|---|---|---|
Apr 17, 2025 | 89.04 | 89.82 | 87.75 | 89.30 | 89.30 | 15,800 |
Apr 16, 2025 | 89.33 | 89.61 | 87.78 | 88.74 | 88.74 | 11,300 |
Apr 15, 2025 | 90.38 | 90.65 | 88.31 | 89.73 | 89.73 | 14,000 |
Apr 14, 2025 | 90.36 | 90.46 | 88.88 | 89.86 | 89.86 | 17,300 |
Apr 11, 2025 | 87.42 | 88.89 | 86.35 | 88.76 | 88.76 | 16,400 |
Apr 10, 2025 | 89.26 | 89.28 | 86.17 | 87.64 | 87.64 | 30,900 |
Apr 9, 2025 | 82.70 | 91.93 | 82.40 | 91.31 | 91.31 | 44,800 |
Apr 8, 2025 | 87.86 | 88.09 | 82.36 | 83.55 | 83.55 | 23,100 |
Apr 7, 2025 | 83.62 | 88.32 | 82.26 | 85.46 | 85.46 | 54,600 |
Apr 4, 2025 | 88.06 | 88.12 | 84.36 | 86.23 | 86.23 | 1,776,000 |
Apr 3, 2025 | 93.52 | 93.56 | 90.93 | 90.93 | 90.93 | 13,000 |
Apr 2, 2025 | 95.81 | 97.38 | 95.81 | 97.32 | 97.32 | 11,800 |
Apr 1, 2025 | 0.33 Dividend | |||||
Apr 1, 2025 | 95.36 | 96.22 | 94.34 | 95.82 | 95.82 | 17,200 |
Mar 31, 2025 | 93.86 | 95.80 | 93.64 | 95.62 | 95.29 | 7,800 |
Mar 28, 2025 | 97.10 | 97.10 | 95.18 | 95.52 | 95.19 | 18,100 |
Mar 27, 2025 | 96.85 | 98.20 | 96.85 | 97.38 | 97.04 | 5,600 |
Mar 26, 2025 | 98.88 | 99.22 | 97.74 | 98.06 | 97.72 | 17,000 |
Mar 25, 2025 | 98.97 | 99.02 | 98.30 | 98.77 | 98.43 | 5,100 |
Mar 24, 2025 | 98.26 | 98.98 | 98.22 | 98.73 | 98.39 | 13,700 |
Mar 21, 2025 | 95.92 | 96.68 | 95.50 | 96.58 | 96.24 | 12,900 |
Mar 20, 2025 | 96.88 | 97.73 | 96.78 | 96.78 | 96.45 | 35,800 |
Mar 19, 2025 | 96.42 | 97.89 | 96.42 | 97.47 | 97.13 | 32,700 |
Mar 18, 2025 | 96.59 | 96.59 | 95.96 | 96.18 | 95.85 | 30,900 |
Mar 17, 2025 | 95.47 | 97.27 | 95.47 | 96.96 | 96.62 | 30,900 |
Mar 14, 2025 | 94.22 | 95.50 | 94.18 | 95.50 | 95.17 | 23,700 |
Mar 13, 2025 | 94.75 | 94.75 | 92.84 | 93.14 | 92.81 | 29,700 |
Mar 12, 2025 | 95.92 | 95.92 | 94.30 | 94.89 | 94.56 | 10,400 |
Mar 11, 2025 | 95.12 | 95.64 | 93.98 | 94.86 | 94.53 | 20,700 |
Mar 10, 2025 | 96.81 | 96.81 | 94.96 | 95.27 | 94.94 | 15,500 |
Mar 7, 2025 | 96.45 | 97.72 | 96.44 | 97.70 | 97.37 | 10,200 |
Mar 6, 2025 | 98.60 | 98.60 | 97.07 | 97.15 | 96.82 | 5,700 |
Mar 5, 2025 | 97.78 | 99.08 | 97.64 | 99.02 | 98.68 | 9,400 |
Mar 4, 2025 | 98.41 | 98.84 | 96.51 | 97.82 | 97.48 | 6,800 |
Mar 3, 2025 | 102.11 | 102.11 | 99.00 | 99.20 | 98.86 | 8,900 |
Feb 28, 2025 | 100.38 | 101.47 | 100.34 | 101.47 | 101.12 | 7,100 |
Feb 27, 2025 | 102.04 | 102.04 | 100.53 | 100.53 | 100.18 | 6,900 |
Feb 26, 2025 | 101.82 | 102.80 | 101.57 | 101.73 | 101.38 | 6,400 |
Feb 25, 2025 | 101.88 | 101.88 | 100.71 | 101.39 | 101.04 | 8,100 |
Feb 24, 2025 | 101.15 | 102.11 | 101.15 | 101.64 | 101.29 | 6,700 |
Feb 21, 2025 | 103.26 | 103.26 | 101.54 | 101.74 | 101.39 | 5,600 |
Feb 20, 2025 | 105.34 | 105.34 | 103.90 | 104.47 | 104.11 | 10,300 |
Feb 19, 2025 | 105.60 | 105.62 | 105.07 | 105.41 | 105.04 | 11,300 |
Feb 18, 2025 | 105.56 | 106.14 | 105.56 | 106.14 | 105.77 | 20,600 |
Feb 14, 2025 | 105.72 | 105.72 | 105.19 | 105.35 | 104.98 | 25,200 |
Feb 13, 2025 | 104.65 | 105.36 | 104.63 | 105.36 | 105.00 | 5,900 |
Feb 12, 2025 | 103.46 | 104.35 | 103.46 | 104.13 | 103.77 | 4,700 |
Feb 11, 2025 | 104.68 | 105.14 | 104.51 | 104.76 | 104.40 | 13,300 |
Feb 10, 2025 | 105.25 | 105.64 | 105.25 | 105.37 | 105.00 | 9,500 |
Feb 7, 2025 | 106.34 | 106.34 | 105.21 | 105.26 | 104.90 | 18,800 |
Feb 6, 2025 | 106.78 | 106.78 | 105.67 | 106.22 | 105.86 | 12,100 |
Feb 5, 2025 | 105.42 | 106.25 | 105.42 | 106.22 | 105.85 | 6,200 |
Feb 4, 2025 | 105.50 | 105.53 | 105.35 | 105.47 | 105.10 | 9,200 |
Feb 3, 2025 | 103.88 | 105.34 | 103.61 | 104.92 | 104.56 | 22,600 |
Jan 31, 2025 | 107.08 | 107.18 | 105.77 | 106.03 | 105.66 | 7,000 |
Jan 30, 2025 | 106.56 | 107.19 | 106.47 | 106.83 | 106.46 | 6,800 |
Jan 29, 2025 | 105.97 | 106.43 | 105.44 | 105.66 | 105.30 | 19,600 |
Jan 28, 2025 | 106.03 | 106.33 | 105.68 | 106.14 | 105.77 | 8,800 |
Jan 27, 2025 | 105.37 | 105.83 | 105.26 | 105.61 | 105.25 | 15,500 |
Jan 24, 2025 | 107.01 | 107.02 | 106.54 | 106.64 | 106.27 | 7,700 |
Jan 23, 2025 | 106.32 | 106.66 | 106.03 | 106.66 | 106.29 | 8,600 |
Jan 22, 2025 | 107.13 | 107.13 | 106.43 | 106.43 | 106.06 | 15,300 |
Jan 21, 2025 | 106.00 | 106.94 | 106.00 | 106.93 | 106.56 | 23,800 |
Jan 17, 2025 | 105.45 | 105.64 | 105.33 | 105.33 | 104.96 | 8,200 |
Jan 16, 2025 | 104.32 | 104.96 | 104.20 | 104.94 | 104.58 | 9,100 |
Jan 15, 2025 | 104.82 | 104.82 | 103.98 | 104.11 | 103.75 | 13,500 |
Jan 14, 2025 | 102.87 | 103.03 | 102.47 | 102.87 | 102.52 | 6,600 |
Jan 13, 2025 | 100.58 | 101.88 | 100.58 | 101.88 | 101.53 | 7,600 |
Jan 10, 2025 | 101.52 | 101.52 | 100.84 | 101.18 | 100.83 | 13,000 |
Jan 8, 2025 | 102.14 | 102.43 | 102.08 | 102.43 | 102.08 | 3,000 |
Jan 7, 2025 | 102.17 | 103.05 | 102.17 | 102.33 | 101.98 | 5,100 |
Jan 6, 2025 | 103.62 | 103.99 | 103.02 | 103.02 | 102.66 | 9,500 |
Jan 3, 2025 | 102.27 | 102.90 | 102.27 | 102.85 | 102.50 | 9,900 |
Jan 2, 2025 | 102.53 | 102.68 | 101.22 | 101.46 | 101.11 | 6,600 |
Dec 31, 2024 | 102.20 | 102.22 | 101.44 | 101.60 | 101.25 | 7,400 |
Dec 30, 2024 | 101.53 | 101.97 | 100.80 | 101.69 | 101.34 | 2,500 |
Dec 27, 2024 | 0.539 Dividend | |||||
Dec 27, 2024 | 102.96 | 102.96 | 102.20 | 102.43 | 102.08 | 5,800 |
Dec 26, 2024 | 103.48 | 104.05 | 103.48 | 104.01 | 103.11 | 4,400 |
Dec 24, 2024 | 103.19 | 103.71 | 102.90 | 103.71 | 102.81 | 5,700 |
Dec 23, 2024 | 102.62 | 102.97 | 101.98 | 102.97 | 102.09 | 11,500 |
Dec 20, 2024 | 101.83 | 103.69 | 101.83 | 102.87 | 101.98 | 12,700 |
Dec 19, 2024 | 102.98 | 103.20 | 101.79 | 101.79 | 100.92 | 5,500 |
Dec 18, 2024 | 105.91 | 106.00 | 102.17 | 102.17 | 101.29 | 16,300 |
Dec 17, 2024 | 106.73 | 106.73 | 105.85 | 106.12 | 105.20 | 17,400 |
Dec 16, 2024 | 107.43 | 107.74 | 107.20 | 107.21 | 106.29 | 10,800 |
Dec 13, 2024 | 107.92 | 107.92 | 107.02 | 107.17 | 106.25 | 8,900 |
Dec 12, 2024 | 108.35 | 108.35 | 107.79 | 107.79 | 106.86 | 8,200 |
Dec 11, 2024 | 108.08 | 108.43 | 107.93 | 108.25 | 107.32 | 4,900 |
Dec 10, 2024 | 107.75 | 108.42 | 107.53 | 107.53 | 106.60 | 4,700 |
Dec 9, 2024 | 109.44 | 109.44 | 108.57 | 108.57 | 107.63 | 5,400 |
Dec 6, 2024 | 109.69 | 109.69 | 108.82 | 109.12 | 108.18 | 6,100 |
Dec 5, 2024 | 109.71 | 109.73 | 109.03 | 109.03 | 108.09 | 13,400 |
Dec 4, 2024 | 109.53 | 109.83 | 109.36 | 109.83 | 108.89 | 13,700 |
Dec 3, 2024 | 109.57 | 109.60 | 109.13 | 109.44 | 108.50 | 10,800 |
Dec 2, 2024 | 109.66 | 109.85 | 109.64 | 109.65 | 108.70 | 4,200 |
Nov 29, 2024 | 110.22 | 110.36 | 110.03 | 110.03 | 109.08 | 4,300 |
Nov 27, 2024 | 110.25 | 110.25 | 109.64 | 109.79 | 108.84 | 6,300 |
Nov 26, 2024 | 110.30 | 110.30 | 109.70 | 110.03 | 109.08 | 15,300 |
Nov 25, 2024 | 110.56 | 111.07 | 110.20 | 110.43 | 109.47 | 13,200 |
Nov 22, 2024 | 108.26 | 109.04 | 108.26 | 108.92 | 107.98 | 6,900 |
Nov 21, 2024 | 106.54 | 107.62 | 106.51 | 107.54 | 106.61 | 19,100 |
Nov 20, 2024 | 105.08 | 105.75 | 104.80 | 105.74 | 104.83 | 15,100 |
Nov 19, 2024 | 104.10 | 105.24 | 103.95 | 105.24 | 104.33 | 7,500 |
Nov 18, 2024 | 104.82 | 105.17 | 104.61 | 104.87 | 103.97 | 14,800 |
Nov 15, 2024 | 105.50 | 105.50 | 104.43 | 104.52 | 103.62 | 6,200 |
Nov 14, 2024 | 106.80 | 106.97 | 105.77 | 105.77 | 104.86 | 9,400 |
Nov 13, 2024 | 107.79 | 108.00 | 106.92 | 106.92 | 106.00 | 7,800 |
Nov 12, 2024 | 107.90 | 107.90 | 107.04 | 107.27 | 106.34 | 3,600 |
Nov 11, 2024 | 108.44 | 108.80 | 108.38 | 108.38 | 107.44 | 9,600 |
Nov 8, 2024 | 107.39 | 107.75 | 107.29 | 107.56 | 106.63 | 9,800 |
Nov 7, 2024 | 107.30 | 107.32 | 107.02 | 107.02 | 106.10 | 9,800 |
Nov 6, 2024 | 106.82 | 106.82 | 105.92 | 106.73 | 105.81 | 9,000 |
Nov 5, 2024 | 101.82 | 103.29 | 101.80 | 103.29 | 102.40 | 7,800 |
Nov 4, 2024 | 102.30 | 102.35 | 101.77 | 101.77 | 100.89 | 4,700 |
Nov 1, 2024 | 101.76 | 102.16 | 101.36 | 101.36 | 100.49 | 3,100 |
Oct 31, 2024 | 101.42 | 101.80 | 101.28 | 101.28 | 100.40 | 7,300 |
Oct 30, 2024 | 101.99 | 103.04 | 101.99 | 102.35 | 101.46 | 7,100 |
Oct 29, 2024 | 101.94 | 102.30 | 101.76 | 102.24 | 101.36 | 9,200 |
Oct 28, 2024 | 101.89 | 102.68 | 101.89 | 102.39 | 101.50 | 9,600 |
Oct 25, 2024 | 102.56 | 102.56 | 101.39 | 101.51 | 100.64 | 45,300 |
Oct 24, 2024 | 102.07 | 102.26 | 101.88 | 102.02 | 101.14 | 5,500 |
Oct 23, 2024 | 102.05 | 102.07 | 101.16 | 101.77 | 100.90 | 8,300 |
Oct 22, 2024 | 102.42 | 102.46 | 102.09 | 102.39 | 101.50 | 7,200 |
Oct 21, 2024 | 103.89 | 103.89 | 102.72 | 102.84 | 101.95 | 46,400 |
Oct 18, 2024 | 103.79 | 104.04 | 103.69 | 103.94 | 103.05 | 7,100 |
Oct 17, 2024 | 104.15 | 104.15 | 103.56 | 103.72 | 102.83 | 4,500 |
Oct 16, 2024 | 103.60 | 103.97 | 103.60 | 103.81 | 102.92 | 8,400 |
Oct 15, 2024 | 103.52 | 103.90 | 102.97 | 102.97 | 102.09 | 5,500 |
Oct 14, 2024 | 102.66 | 103.29 | 102.66 | 103.29 | 102.40 | 5,000 |
Oct 11, 2024 | 102.40 | 102.74 | 102.40 | 102.74 | 101.85 | 4,400 |
Oct 10, 2024 | 100.87 | 101.23 | 100.84 | 101.22 | 100.35 | 4,600 |
Oct 9, 2024 | 101.13 | 101.71 | 101.06 | 101.58 | 100.70 | 6,500 |
Oct 8, 2024 | 100.39 | 100.98 | 100.39 | 100.98 | 100.11 | 7,100 |
Oct 7, 2024 | 101.05 | 101.14 | 100.62 | 100.78 | 99.91 | 5,700 |
Oct 4, 2024 | 101.73 | 101.73 | 100.99 | 101.55 | 100.67 | 5,800 |
Oct 3, 2024 | 100.38 | 100.56 | 100.26 | 100.55 | 99.69 | 8,400 |
Oct 2, 2024 | 101.15 | 101.15 | 100.79 | 100.92 | 100.05 | 6,400 |
Oct 1, 2024 | 0.346 Dividend | |||||
Oct 1, 2024 | 100.27 | 100.92 | 100.27 | 100.83 | 99.96 | 103,800 |
Sep 30, 2024 | 101.53 | 101.97 | 101.53 | 101.97 | 100.75 | 3,600 |
Sep 27, 2024 | 102.50 | 102.50 | 101.80 | 101.89 | 100.67 | 1,800 |
Sep 26, 2024 | 101.62 | 101.68 | 101.43 | 101.59 | 100.38 | 2,800 |
Sep 25, 2024 | 101.50 | 101.50 | 100.79 | 100.79 | 99.58 | 5,700 |
Sep 24, 2024 | 101.49 | 101.73 | 101.49 | 101.70 | 100.48 | 5,000 |
Sep 23, 2024 | 101.24 | 101.41 | 101.22 | 101.38 | 100.17 | 8,100 |
Sep 20, 2024 | 101.65 | 101.65 | 100.79 | 100.92 | 99.71 | 9,000 |
Sep 19, 2024 | 101.32 | 101.86 | 101.32 | 101.46 | 100.25 | 3,800 |
Sep 18, 2024 | 99.80 | 101.08 | 99.80 | 99.91 | 98.71 | 4,000 |
Sep 17, 2024 | 99.86 | 100.27 | 99.43 | 99.81 | 98.61 | 10,000 |
Sep 16, 2024 | 99.38 | 99.41 | 99.12 | 99.41 | 98.22 | 6,000 |
Sep 13, 2024 | 97.82 | 98.68 | 97.82 | 98.61 | 97.43 | 5,900 |
Sep 12, 2024 | 96.60 | 97.21 | 96.59 | 97.15 | 95.98 | 3,300 |
Sep 11, 2024 | 94.76 | 96.38 | 94.76 | 96.38 | 95.22 | 6,100 |
Sep 10, 2024 | 95.67 | 95.80 | 95.21 | 95.76 | 94.62 | 6,100 |
Sep 9, 2024 | 96.44 | 96.59 | 95.92 | 95.92 | 94.77 | 9,100 |
Sep 6, 2024 | 96.86 | 97.03 | 95.30 | 95.32 | 94.18 | 8,000 |
Sep 5, 2024 | 96.53 | 96.95 | 96.53 | 96.66 | 95.50 | 11,900 |
Sep 4, 2024 | 96.93 | 97.65 | 96.93 | 97.09 | 95.93 | 8,300 |
Sep 3, 2024 | 98.25 | 98.42 | 97.33 | 97.33 | 96.17 | 3,900 |
Aug 30, 2024 | 98.83 | 99.80 | 98.81 | 99.80 | 98.61 | 2,900 |
Aug 29, 2024 | 99.27 | 100.01 | 99.21 | 99.21 | 98.02 | 3,300 |
Aug 28, 2024 | 98.85 | 98.89 | 98.57 | 98.69 | 97.51 | 6,300 |
Aug 27, 2024 | 99.22 | 99.36 | 98.92 | 99.22 | 98.03 | 6,900 |
Aug 26, 2024 | 100.34 | 100.36 | 99.49 | 99.49 | 98.30 | 10,200 |
Aug 23, 2024 | 98.27 | 99.79 | 98.27 | 99.71 | 98.51 | 3,700 |
Aug 22, 2024 | 98.18 | 98.49 | 97.60 | 97.60 | 96.43 | 6,800 |
Aug 21, 2024 | 97.83 | 98.15 | 97.41 | 98.08 | 96.91 | 12,200 |
Aug 20, 2024 | 96.97 | 97.21 | 96.97 | 96.99 | 95.83 | 8,000 |
Aug 19, 2024 | 97.28 | 97.78 | 97.28 | 97.78 | 96.61 | 7,200 |
Aug 16, 2024 | 96.60 | 97.09 | 96.60 | 96.90 | 95.74 | 5,600 |
Aug 15, 2024 | 96.69 | 97.01 | 96.54 | 96.75 | 95.59 | 7,700 |
Aug 14, 2024 | 94.84 | 95.13 | 94.78 | 95.11 | 93.97 | 8,900 |
Aug 13, 2024 | 94.28 | 95.02 | 94.06 | 95.02 | 93.88 | 7,700 |
Aug 12, 2024 | 94.44 | 94.44 | 93.67 | 93.67 | 92.55 | 5,900 |
Aug 9, 2024 | 94.12 | 94.51 | 93.90 | 94.28 | 93.15 | 9,700 |
Aug 8, 2024 | 92.89 | 94.36 | 92.89 | 94.10 | 92.97 | 8,900 |
Aug 7, 2024 | 94.02 | 94.02 | 92.01 | 92.01 | 90.91 | 11,200 |
Aug 6, 2024 | 92.26 | 93.71 | 92.22 | 92.89 | 91.78 | 9,200 |
Aug 5, 2024 | 90.25 | 92.50 | 90.25 | 92.01 | 90.91 | 11,300 |
Aug 2, 2024 | 95.32 | 95.32 | 93.95 | 94.57 | 93.44 | 7,100 |
Aug 1, 2024 | 97.61 | 97.61 | 96.57 | 97.20 | 96.04 | 10,700 |
Jul 31, 2024 | 98.76 | 100.25 | 98.72 | 98.91 | 97.73 | 25,900 |
Jul 30, 2024 | 98.48 | 98.67 | 97.69 | 98.26 | 97.08 | 4,500 |
Jul 29, 2024 | 98.23 | 98.31 | 97.78 | 97.96 | 96.79 | 3,100 |
Jul 26, 2024 | 97.36 | 98.23 | 97.36 | 97.95 | 96.78 | 5,700 |
Jul 25, 2024 | 96.30 | 97.78 | 96.28 | 96.47 | 95.31 | 6,600 |
Jul 24, 2024 | 97.02 | 97.02 | 95.66 | 95.67 | 94.52 | 3,200 |
Jul 23, 2024 | 97.04 | 97.96 | 97.04 | 97.66 | 96.49 | 8,200 |
Jul 22, 2024 | 96.72 | 97.64 | 96.33 | 97.62 | 96.45 | 10,100 |
Jul 19, 2024 | 96.47 | 96.60 | 96.39 | 96.43 | 95.27 | 3,300 |
Jul 18, 2024 | 98.47 | 99.06 | 96.85 | 97.05 | 95.89 | 7,700 |
Jul 17, 2024 | 99.34 | 99.74 | 98.32 | 98.32 | 97.15 | 2,800 |
Jul 16, 2024 | 98.99 | 99.66 | 98.99 | 99.66 | 98.47 | 3,500 |
Jul 15, 2024 | 97.26 | 97.98 | 96.88 | 97.25 | 96.09 | 72,000 |
Jul 12, 2024 | 96.38 | 97.16 | 96.38 | 96.81 | 95.65 | 5,400 |
Jul 11, 2024 | 94.70 | 95.80 | 94.70 | 95.80 | 94.65 | 6,500 |
Jul 10, 2024 | 93.24 | 93.79 | 93.00 | 93.79 | 92.67 | 8,700 |
Jul 9, 2024 | 93.11 | 93.40 | 92.79 | 92.81 | 91.70 | 9,300 |
Jul 8, 2024 | 93.53 | 93.53 | 93.29 | 93.41 | 92.29 | 4,200 |
Jul 5, 2024 | 93.61 | 93.61 | 92.76 | 93.18 | 92.06 | 5,800 |
Jul 3, 2024 | 93.59 | 93.72 | 93.59 | 93.65 | 92.53 | 2,100 |
Jul 2, 2024 | 93.23 | 93.48 | 93.10 | 93.48 | 92.36 | 11,800 |
Jul 1, 2024 | 0.314 Dividend | |||||
Jul 1, 2024 | 93.36 | 93.36 | 93.14 | 93.18 | 92.06 | 2,500 |
Jun 28, 2024 | 94.67 | 94.67 | 94.04 | 94.27 | 92.83 | 4,700 |
Jun 27, 2024 | 93.68 | 94.11 | 93.68 | 94.11 | 92.67 | 9,900 |
Jun 26, 2024 | 93.60 | 93.84 | 93.60 | 93.84 | 92.41 | 5,200 |
Jun 25, 2024 | 94.21 | 94.22 | 93.70 | 94.02 | 92.58 | 5,100 |
Jun 24, 2024 | 94.79 | 95.18 | 94.79 | 94.81 | 93.37 | 3,800 |
Jun 21, 2024 | 93.86 | 94.17 | 93.62 | 94.17 | 92.73 | 3,200 |
Jun 20, 2024 | 93.58 | 94.12 | 93.58 | 93.83 | 92.40 | 9,000 |
Jun 18, 2024 | 93.82 | 94.13 | 93.81 | 93.93 | 92.50 | 5,400 |
Jun 17, 2024 | 92.89 | 93.85 | 92.75 | 93.71 | 92.28 | 9,000 |
Jun 14, 2024 | 93.26 | 93.26 | 92.63 | 92.99 | 91.57 | 9,900 |
Jun 13, 2024 | 93.87 | 94.20 | 93.87 | 94.20 | 92.76 | 2,600 |
Jun 12, 2024 | 95.46 | 95.46 | 94.73 | 94.83 | 93.38 | 8,100 |
Jun 11, 2024 | 93.16 | 93.60 | 93.16 | 93.52 | 92.10 | 4,500 |
Jun 10, 2024 | 93.64 | 93.93 | 93.63 | 93.93 | 92.49 | 5,100 |
Jun 7, 2024 | 93.90 | 93.90 | 93.31 | 93.49 | 92.06 | 5,000 |
Jun 6, 2024 | 94.12 | 94.29 | 93.84 | 94.02 | 92.58 | 5,400 |
Jun 5, 2024 | 93.85 | 94.39 | 93.72 | 94.37 | 92.93 | 14,700 |
Jun 4, 2024 | 93.84 | 93.84 | 93.22 | 93.34 | 91.91 | 3,200 |
Jun 3, 2024 | 95.80 | 95.80 | 93.88 | 94.58 | 93.14 | 5,600 |
May 31, 2024 | 94.77 | 95.11 | 93.92 | 95.11 | 93.66 | 2,900 |
May 30, 2024 | 94.10 | 94.50 | 93.89 | 94.24 | 92.80 | 6,200 |
May 29, 2024 | 93.90 | 93.90 | 93.61 | 93.86 | 92.42 | 21,000 |
May 28, 2024 | 94.98 | 95.00 | 94.65 | 94.76 | 93.31 | 5,600 |
May 24, 2024 | 95.16 | 95.42 | 95.16 | 95.37 | 93.92 | 3,600 |
May 23, 2024 | 96.38 | 96.38 | 94.57 | 94.58 | 93.14 | 3,600 |
May 22, 2024 | 96.31 | 96.52 | 95.84 | 95.93 | 94.46 | 5,400 |
May 21, 2024 | 96.50 | 96.59 | 96.31 | 96.58 | 95.11 | 8,300 |
May 20, 2024 | 96.70 | 96.95 | 96.70 | 96.75 | 95.27 | 4,200 |
May 17, 2024 | 96.83 | 96.84 | 96.53 | 96.60 | 95.12 | 13,600 |
May 16, 2024 | 97.02 | 97.09 | 96.64 | 96.64 | 95.16 | 4,300 |
May 15, 2024 | 97.25 | 97.35 | 97.17 | 97.31 | 95.83 | 5,300 |
May 14, 2024 | 96.28 | 96.45 | 96.04 | 96.45 | 94.97 | 4,000 |
May 13, 2024 | 96.13 | 96.38 | 95.67 | 95.67 | 94.21 | 2,200 |
May 10, 2024 | 96.23 | 96.23 | 95.51 | 95.79 | 94.33 | 6,300 |
May 9, 2024 | 95.61 | 95.89 | 95.52 | 95.82 | 94.36 | 5,100 |
May 8, 2024 | 94.70 | 95.02 | 94.57 | 94.90 | 93.45 | 6,700 |
May 7, 2024 | 95.77 | 95.83 | 95.38 | 95.38 | 93.92 | 6,800 |
May 6, 2024 | 95.05 | 95.10 | 94.90 | 95.10 | 93.65 | 7,800 |
May 3, 2024 | 94.20 | 94.20 | 93.68 | 93.86 | 92.43 | 5,100 |
May 2, 2024 | 92.88 | 93.02 | 92.73 | 92.97 | 91.55 | 5,800 |
May 1, 2024 | 91.70 | 93.22 | 91.66 | 92.03 | 90.63 | 6,300 |
Apr 30, 2024 | 93.33 | 93.33 | 91.78 | 91.78 | 90.38 | 6,100 |
Apr 29, 2024 | 93.56 | 93.91 | 93.56 | 93.59 | 92.16 | 3,200 |
Apr 26, 2024 | 92.94 | 93.32 | 92.94 | 93.06 | 91.64 | 41,200 |
Apr 25, 2024 | 91.75 | 92.73 | 91.75 | 92.68 | 91.27 | 4,700 |
Apr 24, 2024 | 93.39 | 93.39 | 92.68 | 93.28 | 91.86 | 7,300 |
Apr 23, 2024 | 92.66 | 93.39 | 92.66 | 93.18 | 91.76 | 7,400 |
Apr 22, 2024 | 91.38 | 92.56 | 91.38 | 91.99 | 90.59 | 7,300 |
Apr 19, 2024 | 91.50 | 91.63 | 90.96 | 91.26 | 89.87 | 6,000 |
Apr 18, 2024 | 91.32 | 92.00 | 91.01 | 91.04 | 89.65 | 6,900 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%