Toronto - Free Realtime Quote USD
Evolve Enhanced Yield Bond Fund (BOND-U.TO)
18.57
+0.15
+(0.81%)
As of 12:16:28 PM 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 |
---|---|---|---|---|---|---|
Apr 22, 2025 | 18.50 | 18.57 | 18.50 | 18.57 | 18.57 | 600 |
Apr 21, 2025 | 18.53 | 18.56 | 18.42 | 18.43 | 18.43 | 10,700 |
Apr 17, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 4,300 |
Apr 16, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
Apr 15, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
Apr 14, 2025 | 18.58 | 18.58 | 18.56 | 18.56 | 18.56 | 27,000 |
Apr 11, 2025 | 18.14 | 18.42 | 18.14 | 18.42 | 18.42 | 4,700 |
Apr 10, 2025 | 18.65 | 18.65 | 18.49 | 18.49 | 18.49 | 9,000 |
Apr 9, 2025 | 18.57 | 18.64 | 18.36 | 18.64 | 18.64 | 36,200 |
Apr 8, 2025 | 19.13 | 19.13 | 18.80 | 18.85 | 18.85 | 8,400 |
Apr 7, 2025 | 19.40 | 19.40 | 19.11 | 19.11 | 19.11 | 25,500 |
Apr 4, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 13,900 |
Apr 3, 2025 | 19.57 | 19.58 | 19.56 | 19.56 | 19.56 | 6,100 |
Apr 2, 2025 | 19.48 | 19.48 | 19.32 | 19.32 | 19.32 | 15,600 |
Apr 1, 2025 | 19.31 | 19.39 | 19.31 | 19.36 | 19.36 | 19,200 |
Mar 31, 2025 | 0.19 Dividend | |||||
Mar 31, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
Mar 28, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.06 | 5,000 |
Mar 27, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 18.88 | - |
Mar 26, 2025 | 19.09 | 19.10 | 19.09 | 19.10 | 18.91 | 200 |
Mar 25, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 18.99 | 100 |
Mar 24, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.00 | 8,700 |
Mar 21, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.22 | - |
Mar 20, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.20 | 100 |
Mar 19, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.14 | 100 |
Mar 18, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.16 | 5,000 |
Mar 17, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.05 | - |
Mar 14, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.12 | - |
Mar 13, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 18.99 | - |
Mar 12, 2025 | 19.21 | 19.23 | 19.18 | 19.18 | 18.99 | 157,400 |
Mar 11, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.15 | - |
Mar 10, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.00 | - |
Mar 7, 2025 | 19.28 | 19.28 | 19.19 | 19.19 | 19.00 | 115,300 |
Mar 6, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 18.97 | 5,600 |
Mar 5, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.10 | 700 |
Mar 4, 2025 | 19.51 | 19.51 | 19.47 | 19.47 | 19.28 | 1,800 |
Mar 3, 2025 | 19.35 | 19.46 | 19.35 | 19.46 | 19.27 | 3,300 |
Feb 28, 2025 | 0.19 Dividend | |||||
Feb 28, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.25 | 500 |
Feb 27, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.18 | - |
Feb 26, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.11 | - |
Feb 25, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.11 | 400 |
Feb 24, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 18.87 | - |
Feb 21, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.83 | 300 |
Feb 20, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 18.67 | - |
Feb 19, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 18.66 | 2,900 |
Feb 18, 2025 | 19.08 | 19.10 | 19.08 | 19.10 | 18.73 | 1,000 |
Feb 14, 2025 | 19.00 | 19.18 | 19.00 | 19.18 | 18.81 | 286,100 |
Feb 13, 2025 | 19.06 | 19.08 | 19.06 | 19.07 | 18.70 | 26,500 |
Feb 12, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.44 | 1,700 |
Feb 11, 2025 | 19.04 | 19.05 | 19.04 | 19.04 | 18.67 | 1,200 |
Feb 10, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 18.76 | - |
Feb 7, 2025 | 19.13 | 19.14 | 19.11 | 19.13 | 18.76 | 50,100 |
Feb 6, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 18.84 | 2,600 |
Feb 5, 2025 | 19.18 | 19.23 | 19.17 | 19.23 | 18.86 | 3,100 |
Feb 4, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.55 | - |
Feb 3, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.53 | 800 |
Jan 31, 2025 | 0.19 Dividend | |||||
Jan 31, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.60 | 2,700 |
Jan 30, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 18.59 | 200 |
Jan 29, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 18.53 | - |
Jan 28, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 18.57 | - |
Jan 27, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.35 | - |
Jan 24, 2025 | 18.87 | 18.91 | 18.87 | 18.91 | 18.36 | 400 |
Jan 23, 2025 | 18.82 | 18.83 | 18.82 | 18.83 | 18.28 | 1,100 |
Jan 22, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 18.45 | 100 |
Jan 21, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 18.49 | 300 |
Jan 20, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.32 | - |
Jan 17, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.33 | 2,400 |
Jan 16, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.23 | - |
Jan 15, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.19 | 300 |
Jan 14, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 17.89 | 500 |
Jan 13, 2025 | 18.45 | 18.46 | 18.45 | 18.46 | 17.92 | 200 |
Jan 10, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.09 | - |
Jan 9, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.11 | - |
Jan 8, 2025 | 18.55 | 18.65 | 18.55 | 18.65 | 18.11 | 200 |
Jan 7, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.12 | 100 |
Jan 6, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.31 | 1,800 |
Jan 3, 2025 | 18.99 | 18.99 | 18.90 | 18.90 | 18.35 | 2,600 |
Jan 2, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.38 | - |
Dec 31, 2024 | 0.19 Dividend | |||||
Dec 31, 2024 | 19.05 | 19.05 | 18.93 | 18.93 | 18.38 | 5,300 |
Dec 30, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 18.44 | 300 |
Dec 27, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.44 | - |
Dec 24, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 18.29 | 26,100 |
Dec 23, 2024 | 19.23 | 19.23 | 19.14 | 19.14 | 18.40 | 1,200 |
Dec 20, 2024 | 19.35 | 19.35 | 19.33 | 19.33 | 18.58 | 20,600 |
Dec 19, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.74 | - |
Dec 18, 2024 | 19.68 | 19.70 | 19.50 | 19.50 | 18.74 | 27,200 |
Dec 17, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 18.93 | - |
Dec 16, 2024 | 19.68 | 19.69 | 19.68 | 19.69 | 18.93 | 200 |
Dec 13, 2024 | 19.71 | 19.71 | 19.65 | 19.65 | 18.89 | 800 |
Dec 12, 2024 | 19.84 | 19.84 | 19.83 | 19.83 | 19.06 | 29,900 |
Dec 11, 2024 | 20.11 | 20.11 | 20.02 | 20.02 | 19.24 | 25,000 |
Dec 10, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 19.37 | 200 |
Dec 9, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 19.41 | 700 |
Dec 6, 2024 | 20.36 | 20.36 | 20.28 | 20.28 | 19.50 | 1,000 |
Dec 5, 2024 | 20.15 | 20.26 | 20.15 | 20.26 | 19.47 | 1,500 |
Dec 4, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.29 | 100 |
Dec 3, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.34 | 100 |
Dec 2, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 19.33 | 6,300 |
Nov 29, 2024 | 0.19 Dividend | |||||
Nov 29, 2024 | 20.12 | 20.20 | 20.12 | 20.20 | 19.42 | 1,100 |
Nov 28, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 19.22 | - |
Nov 27, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 19.15 | - |
Nov 26, 2024 | 20.08 | 20.10 | 20.08 | 20.10 | 19.14 | 1,000 |
Nov 25, 2024 | 20.11 | 20.17 | 20.11 | 20.17 | 19.20 | 900 |
Nov 22, 2024 | 19.82 | 19.82 | 19.78 | 19.78 | 18.83 | 50,800 |
Nov 21, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 18.81 | - |
Nov 20, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 18.81 | 7,500 |
Nov 19, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 18.87 | 200 |
Nov 18, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 18.76 | - |
Nov 15, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 18.68 | 300 |
Nov 14, 2024 | 19.74 | 19.77 | 19.74 | 19.77 | 18.82 | 200 |
Nov 13, 2024 | 19.85 | 19.85 | 19.68 | 19.68 | 18.74 | 26,800 |
Nov 12, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 18.82 | 100 |
Nov 11, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.10 | - |
Nov 8, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.04 | 3,900 |
Nov 7, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 18.85 | 300 |
Nov 6, 2024 | 19.58 | 19.75 | 19.58 | 19.64 | 18.70 | 8,400 |
Nov 5, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.04 | 24,900 |
Nov 4, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 18.82 | - |
Nov 1, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.04 | - |
Oct 31, 2024 | 0.19 Dividend | |||||
Oct 31, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.10 | 400 |
Oct 30, 2024 | 20.22 | 20.22 | 20.17 | 20.17 | 19.02 | 2,500 |
Oct 29, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 18.98 | - |
Oct 28, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 19.00 | - |
Oct 25, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 19.09 | - |
Oct 24, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.10 | 100 |
Oct 23, 2024 | 20.13 | 20.13 | 20.12 | 20.12 | 18.98 | 900 |
Oct 22, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 19.04 | - |
Oct 21, 2024 | 20.30 | 20.30 | 20.19 | 20.19 | 19.04 | 700 |
Oct 18, 2024 | 20.52 | 20.55 | 20.52 | 20.55 | 19.38 | 4,500 |
Oct 17, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 19.32 | 26,400 |
Oct 16, 2024 | 20.78 | 20.78 | 20.71 | 20.72 | 19.54 | 20,300 |
Oct 15, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.33 | 200 |
Oct 11, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 19.30 | 1,000 |
Oct 10, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 19.39 | - |
Oct 9, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 19.47 | 100 |
Oct 8, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 19.42 | 1,000 |
Oct 7, 2024 | 20.70 | 20.70 | 20.64 | 20.64 | 19.47 | 1,200 |
Oct 4, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 19.85 | - |
Oct 3, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 19.87 | 1,600 |
Oct 2, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 20.16 | - |
Oct 1, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 20.03 | - |
Sep 30, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 20.14 | 700 |
Sep 27, 2024 | 0.19 Dividend | |||||
Sep 27, 2024 | 21.34 | 21.34 | 21.30 | 21.31 | 20.10 | 4,200 |
Sep 26, 2024 | 21.40 | 21.43 | 21.40 | 21.43 | 20.03 | 200 |
Sep 25, 2024 | 21.42 | 21.42 | 21.39 | 21.39 | 20.00 | 700 |
Sep 24, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 20.14 | - |
Sep 23, 2024 | 21.46 | 21.53 | 21.46 | 21.53 | 20.13 | 200 |
Sep 20, 2024 | 21.59 | 21.59 | 21.58 | 21.59 | 20.18 | 18,100 |
Sep 19, 2024 | 21.57 | 21.57 | 21.54 | 21.54 | 20.14 | 4,200 |
Sep 18, 2024 | 21.84 | 21.84 | 21.69 | 21.69 | 20.28 | 600 |
Sep 17, 2024 | 21.81 | 21.81 | 21.79 | 21.79 | 20.37 | 1,600 |
Sep 16, 2024 | 21.78 | 21.81 | 21.78 | 21.81 | 20.39 | 600 |
Sep 13, 2024 | 21.67 | 21.70 | 21.67 | 21.70 | 20.29 | 1,200 |
Sep 12, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 20.25 | 15,700 |
Sep 11, 2024 | 21.76 | 21.76 | 21.71 | 21.71 | 20.29 | 4,200 |
Sep 10, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 20.29 | 400 |
Sep 9, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 20.15 | - |
Sep 6, 2024 | 21.51 | 21.58 | 21.50 | 21.56 | 20.15 | 26,000 |
Sep 5, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 20.05 | - |
Sep 4, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 19.89 | - |
Sep 3, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 19.68 | - |
Aug 30, 2024 | 0.19 Dividend | |||||
Aug 30, 2024 | 21.18 | 21.18 | 21.10 | 21.10 | 19.72 | 2,100 |
Aug 29, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 19.81 | 1,000 |
Aug 28, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 19.87 | - |
Aug 27, 2024 | 21.44 | 21.44 | 21.43 | 21.43 | 19.85 | 1,800 |
Aug 26, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 19.90 | 200 |
Aug 23, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 19.81 | - |
Aug 22, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 19.97 | 100 |
Aug 21, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 19.94 | - |
Aug 20, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 19.94 | 3,300 |
Aug 19, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 19.75 | - |
Aug 16, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 19.73 | 4,800 |
Aug 15, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 19.79 | - |
Aug 14, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 19.72 | - |
Aug 13, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 19.65 | - |
Aug 12, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 19.60 | 100 |
Aug 9, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 19.46 | - |
Aug 8, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 19.53 | - |
Aug 7, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 19.64 | - |
Aug 6, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 19.80 | - |
Aug 2, 2024 | 21.05 | 21.36 | 21.05 | 21.36 | 19.79 | 12,600 |
Aug 1, 2024 | 20.98 | 21.05 | 20.98 | 21.05 | 19.50 | 2,000 |
Jul 31, 2024 | 0.19 Dividend | |||||
Jul 31, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 19.34 | - |
Jul 30, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 19.10 | - |
Jul 29, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 19.03 | - |
Jul 26, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 18.89 | - |
Jul 25, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 18.94 | 100 |
Jul 24, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 18.77 | 300 |
Jul 23, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 18.97 | 100 |
Jul 22, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 18.97 | 400 |
Jul 19, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 19.11 | 1,900 |
Jul 18, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 19.10 | 300 |
Jul 17, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 19.21 | - |
Jul 16, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 18.98 | - |
Jul 15, 2024 | 20.67 | 20.68 | 20.67 | 20.67 | 18.98 | 600 |
Jul 12, 2024 | 20.82 | 20.85 | 20.82 | 20.85 | 19.14 | 800 |
Jul 11, 2024 | 20.83 | 20.86 | 20.83 | 20.86 | 19.15 | 2,200 |
Jul 10, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 18.90 | 100 |
Jul 9, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 18.82 | 300 |
Jul 8, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 18.88 | 8,700 |
Jul 5, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 18.78 | - |
Jul 4, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 18.77 | - |
Jul 3, 2024 | 20.41 | 20.41 | 20.22 | 20.22 | 18.56 | 1,500 |
Jul 2, 2024 | 20.18 | 20.18 | 20.10 | 20.10 | 18.45 | 21,100 |
Jun 28, 2024 | 0.19 Dividend | |||||
Jun 28, 2024 | 20.86 | 20.86 | 20.37 | 20.37 | 18.70 | 10,200 |
Jun 27, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 19.00 | 200 |
Jun 26, 2024 | 20.85 | 20.85 | 20.84 | 20.84 | 18.96 | 3,100 |
Jun 25, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 19.11 | 2,900 |
Jun 24, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 19.08 | - |
Jun 21, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 19.07 | - |
Jun 20, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 19.14 | - |
Jun 19, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 19.13 | - |
Jun 18, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 19.03 | - |
Jun 17, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 18.99 | 1,400 |
Jun 14, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 19.04 | - |
Jun 13, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 19.04 | 10,000 |
Jun 12, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 18.74 | - |
Jun 11, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 18.74 | 800 |
Jun 10, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 18.68 | - |
Jun 7, 2024 | 20.57 | 20.57 | 20.53 | 20.53 | 18.68 | 6,500 |
Jun 6, 2024 | 20.75 | 20.81 | 20.75 | 20.81 | 18.93 | 3,900 |
Jun 5, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 18.82 | 2,400 |
Jun 4, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 18.82 | 100 |
Jun 3, 2024 | 20.39 | 20.54 | 20.37 | 20.50 | 18.65 | 20,300 |
May 31, 2024 | 0.19 Dividend | |||||
May 31, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 18.48 | 100 |
May 30, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 18.29 | 5,400 |
May 29, 2024 | 20.18 | 20.18 | 20.13 | 20.13 | 18.14 | 4,000 |
May 28, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 18.69 | - |
May 27, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 18.60 | - |
May 24, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 18.55 | - |
May 23, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 18.65 | - |
May 22, 2024 | 20.65 | 20.68 | 20.65 | 20.68 | 18.64 | 7,600 |
May 21, 2024 | 20.69 | 20.69 | 20.67 | 20.67 | 18.63 | 2,600 |
May 17, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 18.66 | - |
May 16, 2024 | 20.71 | 20.71 | 20.70 | 20.70 | 18.66 | 1,500 |
May 15, 2024 | 20.74 | 20.74 | 20.73 | 20.74 | 18.69 | 6,500 |
May 14, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 18.50 | 400 |
May 13, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 18.41 | - |
May 10, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 18.47 | - |
May 9, 2024 | 20.50 | 20.52 | 20.50 | 20.52 | 18.49 | 189,100 |
May 8, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 18.43 | 3,300 |
May 7, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 18.50 | 1,600 |
May 6, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 18.35 | - |
May 3, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 18.29 | 100 |
May 2, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 18.15 | - |
May 1, 2024 | 20.04 | 20.18 | 20.04 | 20.18 | 18.19 | 6,000 |
Apr 30, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 18.11 | - |
Apr 29, 2024 | 0.19 Dividend | |||||
Apr 29, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 18.19 | - |
Apr 26, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 17.92 | - |
Apr 25, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 17.87 | 100 |
Apr 24, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 18.13 | - |
Apr 23, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 18.19 | 2,300 |
Apr 22, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 18.13 | - |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.40
+8.81%
BLOK Amplify Transformational Data Sharing ETF
37.71
+5.31%
QLD ProShares Ultra QQQ
76.76
+3.96%
XHB SPDR S&P Homebuilders ETF
91.98
+3.57%
HTUS Hull Tactical US ETF
34.84
+3.47%
ITB iShares U.S. Home Construction ETF
90.54
+3.50%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.34
+3.34%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.71
+3.33%
IAK iShares U.S. Insurance ETF
130.05
+3.30%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.32
+3.11%
XNTK SPDR NYSE Technology ETF
179.19
+3.05%
KCE SPDR S&P Capital Markets ETF
117.37
+3.20%
FNCL Fidelity MSCI Financials Index ETF
65.46
+3.14%
HEDJ WisdomTree Europe Hedged Equity Fund
45.33
+3.14%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
132.98
+3.11%
XLF The Financial Select Sector SPDR Fund
47.06
+3.09%
UTES Virtus Reaves Utilities ETF
64.13
+3.06%
VFH Vanguard Financials Index Fund ETF Shares
112.53
+3.08%
KIE SPDR S&P Insurance ETF
56.80
+3.09%
IYF iShares U.S. Financials ETF
106.18
+3.02%
IYG iShares U.S. Financial Services ETF
74.17
+3.03%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
306.57
+2.97%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.05
+2.95%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.68
+2.94%
COPX Global X Copper Miners ETF
37.39
+2.92%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.48
+2.81%
PKB Invesco Building & Construction ETF
65.76
+2.88%
HOMZ The Hoya Capital Housing ETF
41.79
+2.87%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.02
+2.85%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.90
+2.84%
PSP Invesco Global Listed Private Equity ETF
60.93
+2.84%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.40
+2.86%
FLJH Franklin FTSE Japan Hedged ETF
29.50
+2.81%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.03
+2.79%
XLY The Consumer Discretionary Select Sector SPDR Fund
185.57
+2.84%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.77
+2.82%
ECH iShares MSCI Chile ETF
30.88
+2.76%
FYX First Trust Small Cap Core AlphaDEX Fund
84.50
+2.76%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
234.27
+2.84%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
70.82
+2.95%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
144.27
+2.71%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
55.85
+2.70%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.43
+2.70%
SPVM Invesco S&P 500 Value with Momentum ETF
54.24
+2.70%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.97
+2.69%
RFV Invesco S&P MidCap 400 Pure Value ETF
105.88
+2.68%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
32.21
+2.68%
RDVY First Trust Rising Dividend Achievers ETF
54.88
+2.69%
MTUM iShares MSCI USA Momentum Factor ETF
195.22
+2.78%
PHO Invesco Water Resources ETF
62.52
+2.69%
DXJ WisdomTree Japan Hedged Equity Fund
103.72
+2.66%
VFQY Vanguard U.S. Quality Factor ETF Shares
126.25
+2.66%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.09
+2.59%
SLX VanEck Steel ETF
57.36
+2.62%
FYC First Trust Small Cap Growth AlphaDEX Fund
65.67
+2.62%
IMCG iShares Morningstar Mid-Cap Growth ETF
68.26
+2.69%
FTXN First Trust Nasdaq Oil & Gas ETF
25.98
+2.61%
XSMO Invesco S&P SmallCap Momentum ETF
59.05
+2.55%
TOK iShares MSCI Kokusai ETF
109.18
+2.60%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.28
+2.64%
FLEU Franklin FTSE Eurozone ETF
27.91
+2.59%
SPHB Invesco S&P 500 High Beta ETF
72.55
+2.59%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
41.32
+2.51%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.12
+2.32%
EQRR ProShares Equities for Rising Rates ETF
54.95
+2.54%
FEZ SPDR EURO STOXX 50 ETF
54.49
+2.56%
IWP iShares Russell Mid-Cap Growth ETF
112.80
+2.52%
SYLD Cambria Shareholder Yield ETF
58.72
+2.48%
FIW First Trust Water ETF
97.66
+2.58%
QGRO American Century U.S. Quality Growth ETF
89.83
+2.52%
XMVM Invesco S&P MidCap Value with Momentum ETF
49.95
+2.52%
XMMO Invesco S&P MidCap Momentum ETF
109.34
+2.59%
FXU First Trust Utilities AlphaDEX Fund
40.56
+2.46%
DWLD Davis Select Worldwide ETF
35.67
+2.49%
ETHO Amplify Etho Climate Leadership U.S. ETF
50.59
+2.13%
WBIY WBI Power Factor High Dividend ETF
27.06
+2.13%
FV First Trust Dorsey Wright Focus 5 ETF
51.93
+2.45%
PSC Principal U.S. Small-Cap ETF
45.97
+2.46%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
41.34
+2.49%
IDOG ALPS International Sector Dividend Dogs ETF
31.90
+2.45%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.68
+2.45%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
31.48
+2.51%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.46
+2.44%
RWK Invesco S&P MidCap 400 Revenue ETF
101.86
+2.43%
SPMO Invesco S&P 500 Momentum ETF
88.03
+2.45%
XLU The Utilities Select Sector SPDR Fund
77.79
+2.44%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.53
+2.35%
FUTY Fidelity MSCI Utilities Index ETF
50.32
+2.42%
PRN Invesco Dorsey Wright Industrials Momentum ETF
131.01
+2.42%
PAVE Global X U.S. Infrastructure Development ETF
36.19
+2.51%
XLE The Energy Select Sector SPDR Fund
81.29
+2.41%
BFOR Barron's 400 ETF
65.82
+2.40%
FENY Fidelity MSCI Energy Index ETF
22.25
+2.35%
FNY First Trust Mid Cap Growth AlphaDEX Fund
70.68
+2.39%
IVLU iShares Edge MSCI Intl Value Factor ETF
30.37
+2.39%
FILL iShares MSCI Global Energy Producers ETF
22.26
+2.51%
VO Vanguard Mid-Cap Index Fund ETF Shares
245.92
+2.43%
EZM WisdomTree U.S. MidCap Earnings Fund
55.26
+2.38%
EES WisdomTree U.S. SmallCap Earnings Fund
45.23
+2.38%
VFMF Vanguard U.S. Multifactor ETF Shares
118.67
+2.40%