Toronto - Delayed Quote CAD
Evolve Enhanced Yield Bond Fund (BOND.TO)
18.03
+0.08
+(0.45%)
At close: 3:59:35 PM EDT
Currency in CAD 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 | 18.05 | 18.08 | 18.03 | 18.03 | 18.03 | 9,222 |
Apr 21, 2025 | 18.06 | 18.14 | 17.94 | 17.94 | 17.94 | 11,700 |
Apr 17, 2025 | 18.33 | 18.33 | 18.18 | 18.21 | 18.21 | 7,300 |
Apr 16, 2025 | 18.38 | 18.38 | 18.21 | 18.37 | 18.37 | 2,800 |
Apr 15, 2025 | 18.17 | 18.32 | 18.17 | 18.27 | 18.27 | 8,200 |
Apr 14, 2025 | 18.19 | 18.22 | 18.08 | 18.19 | 18.19 | 63,900 |
Apr 11, 2025 | 17.96 | 18.06 | 17.73 | 18.05 | 18.05 | 5,900 |
Apr 10, 2025 | 18.31 | 18.31 | 17.99 | 17.99 | 17.99 | 29,400 |
Apr 9, 2025 | 18.15 | 18.35 | 17.86 | 18.34 | 18.34 | 42,100 |
Apr 8, 2025 | 18.43 | 18.64 | 18.36 | 18.38 | 18.38 | 27,300 |
Apr 7, 2025 | 19.09 | 19.09 | 18.60 | 18.60 | 18.60 | 28,700 |
Apr 4, 2025 | 19.30 | 19.30 | 19.14 | 19.15 | 19.15 | 13,700 |
Apr 3, 2025 | 19.07 | 19.08 | 18.95 | 18.99 | 18.99 | 13,900 |
Apr 2, 2025 | 18.99 | 18.99 | 18.84 | 18.85 | 18.85 | 6,000 |
Apr 1, 2025 | 18.81 | 18.95 | 18.81 | 18.87 | 18.87 | 1,100 |
Mar 31, 2025 | 0.19 Dividend | |||||
Mar 31, 2025 | 18.80 | 18.80 | 18.68 | 18.75 | 18.75 | 10,100 |
Mar 28, 2025 | 18.75 | 18.83 | 18.75 | 18.80 | 18.61 | 3,900 |
Mar 27, 2025 | 18.57 | 18.57 | 18.53 | 18.56 | 18.37 | 34,700 |
Mar 26, 2025 | 18.69 | 18.69 | 18.60 | 18.62 | 18.43 | 5,100 |
Mar 25, 2025 | 18.73 | 18.75 | 18.70 | 18.74 | 18.55 | 1,400 |
Mar 24, 2025 | 18.91 | 18.91 | 18.71 | 18.71 | 18.52 | 6,600 |
Mar 21, 2025 | 18.99 | 18.99 | 18.90 | 18.91 | 18.72 | 6,400 |
Mar 20, 2025 | 19.03 | 19.05 | 18.95 | 18.95 | 18.76 | 15,800 |
Mar 19, 2025 | 18.89 | 18.92 | 18.86 | 18.92 | 18.73 | 3,000 |
Mar 18, 2025 | 18.86 | 18.90 | 18.85 | 18.89 | 18.70 | 6,600 |
Mar 17, 2025 | 18.87 | 18.90 | 18.85 | 18.87 | 18.68 | 4,500 |
Mar 14, 2025 | 18.78 | 18.84 | 18.78 | 18.80 | 18.61 | 2,500 |
Mar 13, 2025 | 18.70 | 18.86 | 18.70 | 18.85 | 18.66 | 5,000 |
Mar 12, 2025 | 18.76 | 18.76 | 18.74 | 18.74 | 18.55 | 1,000 |
Mar 11, 2025 | 18.92 | 18.92 | 18.79 | 18.81 | 18.62 | 2,700 |
Mar 10, 2025 | 18.85 | 18.96 | 18.85 | 18.92 | 18.72 | 9,000 |
Mar 7, 2025 | 18.84 | 18.87 | 18.75 | 18.75 | 18.56 | 42,700 |
Mar 6, 2025 | 18.90 | 18.90 | 18.75 | 18.80 | 18.61 | 8,200 |
Mar 5, 2025 | 19.09 | 19.09 | 18.83 | 18.84 | 18.65 | 20,100 |
Mar 4, 2025 | 19.16 | 19.16 | 18.93 | 18.93 | 18.74 | 5,600 |
Mar 3, 2025 | 18.98 | 19.07 | 18.92 | 19.06 | 18.87 | 32,700 |
Feb 28, 2025 | 0.19 Dividend | |||||
Feb 28, 2025 | 19.03 | 19.03 | 18.88 | 19.00 | 18.81 | 10,000 |
Feb 27, 2025 | 19.06 | 19.11 | 19.04 | 19.04 | 18.66 | 4,700 |
Feb 26, 2025 | 19.05 | 19.13 | 19.05 | 19.12 | 18.74 | 5,300 |
Feb 25, 2025 | 19.00 | 19.07 | 18.99 | 19.07 | 18.69 | 43,400 |
Feb 24, 2025 | 18.78 | 18.87 | 18.77 | 18.85 | 18.47 | 15,900 |
Feb 21, 2025 | 18.71 | 18.83 | 18.71 | 18.82 | 18.44 | 7,800 |
Feb 20, 2025 | 18.64 | 18.68 | 18.64 | 18.67 | 18.30 | 1,800 |
Feb 19, 2025 | 18.57 | 18.62 | 18.55 | 18.61 | 18.24 | 12,500 |
Feb 18, 2025 | 18.69 | 18.69 | 18.59 | 18.59 | 18.22 | 5,200 |
Feb 14, 2025 | 18.76 | 18.80 | 18.76 | 18.80 | 18.42 | 1,800 |
Feb 13, 2025 | 18.61 | 18.69 | 18.58 | 18.67 | 18.30 | 29,200 |
Feb 12, 2025 | 18.47 | 18.47 | 18.36 | 18.43 | 18.06 | 30,900 |
Feb 11, 2025 | 18.67 | 18.67 | 18.60 | 18.63 | 18.26 | 7,500 |
Feb 10, 2025 | 18.81 | 18.81 | 18.68 | 18.68 | 18.31 | 7,600 |
Feb 7, 2025 | 18.69 | 18.73 | 18.68 | 18.73 | 18.36 | 14,800 |
Feb 6, 2025 | 18.90 | 18.90 | 18.77 | 18.79 | 18.41 | 23,400 |
Feb 5, 2025 | 18.78 | 18.89 | 18.76 | 18.89 | 18.51 | 33,700 |
Feb 4, 2025 | 18.48 | 18.58 | 18.47 | 18.58 | 18.20 | 3,700 |
Feb 3, 2025 | 18.60 | 18.65 | 18.50 | 18.56 | 18.19 | 12,900 |
Jan 31, 2025 | 0.19 Dividend | |||||
Jan 31, 2025 | 18.57 | 18.57 | 18.40 | 18.44 | 18.07 | 20,500 |
Jan 30, 2025 | 18.76 | 18.76 | 18.69 | 18.70 | 18.14 | 7,000 |
Jan 29, 2025 | 18.68 | 18.70 | 18.64 | 18.66 | 18.10 | 5,100 |
Jan 28, 2025 | 18.74 | 18.74 | 18.60 | 18.68 | 18.12 | 8,700 |
Jan 27, 2025 | 18.70 | 18.72 | 18.65 | 18.72 | 18.15 | 4,400 |
Jan 24, 2025 | 18.41 | 18.51 | 18.41 | 18.50 | 17.95 | 15,900 |
Jan 23, 2025 | 18.50 | 18.50 | 18.39 | 18.43 | 17.88 | 9,600 |
Jan 22, 2025 | 18.58 | 18.62 | 18.53 | 18.61 | 18.05 | 11,000 |
Jan 21, 2025 | 18.57 | 18.63 | 18.57 | 18.63 | 18.07 | 14,900 |
Jan 20, 2025 | 18.64 | 18.80 | 18.55 | 18.80 | 18.24 | 46,700 |
Jan 17, 2025 | 18.60 | 18.60 | 18.46 | 18.47 | 17.92 | 2,500 |
Jan 16, 2025 | 18.48 | 18.48 | 18.30 | 18.45 | 17.90 | 33,300 |
Jan 15, 2025 | 18.40 | 18.43 | 18.36 | 18.39 | 17.83 | 9,300 |
Jan 14, 2025 | 18.21 | 18.21 | 18.02 | 18.09 | 17.55 | 25,100 |
Jan 13, 2025 | 18.12 | 18.13 | 18.05 | 18.11 | 17.57 | 18,100 |
Jan 10, 2025 | 18.12 | 18.21 | 18.10 | 18.17 | 17.63 | 19,500 |
Jan 9, 2025 | 18.43 | 18.43 | 18.17 | 18.40 | 17.85 | 6,600 |
Jan 8, 2025 | 18.17 | 18.29 | 18.12 | 18.26 | 17.72 | 9,300 |
Jan 7, 2025 | 18.42 | 18.42 | 18.23 | 18.26 | 17.71 | 38,600 |
Jan 6, 2025 | 18.50 | 18.50 | 18.40 | 18.43 | 17.88 | 6,400 |
Jan 3, 2025 | 18.73 | 18.73 | 18.50 | 18.50 | 17.95 | 3,500 |
Jan 2, 2025 | 18.66 | 18.66 | 18.51 | 18.58 | 18.02 | 2,200 |
Dec 31, 2024 | 0.19 Dividend | |||||
Dec 31, 2024 | 18.81 | 18.81 | 18.54 | 18.54 | 17.98 | 15,900 |
Dec 30, 2024 | 18.78 | 18.85 | 18.78 | 18.81 | 18.06 | 33,300 |
Dec 27, 2024 | 18.80 | 18.80 | 18.67 | 18.67 | 17.93 | 9,700 |
Dec 24, 2024 | 18.65 | 18.79 | 18.65 | 18.79 | 18.04 | 27,100 |
Dec 23, 2024 | 19.00 | 19.00 | 18.76 | 18.76 | 18.01 | 20,100 |
Dec 20, 2024 | 19.08 | 19.08 | 18.94 | 18.94 | 18.19 | 13,500 |
Dec 19, 2024 | 18.84 | 18.94 | 18.77 | 18.84 | 18.09 | 37,200 |
Dec 18, 2024 | 19.28 | 19.32 | 19.10 | 19.11 | 18.35 | 117,500 |
Dec 17, 2024 | 19.34 | 19.39 | 19.33 | 19.33 | 18.56 | 7,200 |
Dec 16, 2024 | 19.27 | 19.34 | 19.27 | 19.32 | 18.55 | 12,600 |
Dec 13, 2024 | 19.38 | 19.38 | 19.26 | 19.28 | 18.51 | 21,900 |
Dec 12, 2024 | 19.64 | 19.64 | 19.43 | 19.43 | 18.66 | 65,300 |
Dec 11, 2024 | 19.72 | 19.73 | 19.61 | 19.64 | 18.86 | 13,800 |
Dec 10, 2024 | 19.74 | 19.77 | 19.73 | 19.75 | 18.97 | 9,800 |
Dec 9, 2024 | 19.91 | 19.91 | 19.80 | 19.81 | 19.02 | 11,900 |
Dec 6, 2024 | 19.92 | 19.92 | 19.86 | 19.88 | 19.09 | 5,100 |
Dec 5, 2024 | 19.76 | 19.90 | 19.76 | 19.90 | 19.11 | 18,500 |
Dec 4, 2024 | 19.69 | 19.87 | 19.68 | 19.84 | 19.05 | 12,600 |
Dec 3, 2024 | 19.86 | 19.86 | 19.72 | 19.74 | 18.96 | 10,200 |
Dec 2, 2024 | 19.62 | 19.84 | 19.62 | 19.82 | 19.03 | 38,500 |
Nov 29, 2024 | 0.19 Dividend | |||||
Nov 29, 2024 | 19.94 | 19.95 | 19.73 | 19.95 | 19.16 | 10,700 |
Nov 28, 2024 | 19.90 | 20.00 | 19.70 | 20.00 | 19.02 | 13,200 |
Nov 27, 2024 | 19.88 | 19.88 | 19.79 | 19.81 | 18.84 | 13,800 |
Nov 26, 2024 | 19.67 | 19.74 | 19.67 | 19.74 | 18.78 | 3,900 |
Nov 25, 2024 | 19.65 | 19.80 | 19.65 | 19.80 | 18.83 | 10,000 |
Nov 22, 2024 | 19.38 | 19.45 | 19.37 | 19.40 | 18.45 | 12,900 |
Nov 21, 2024 | 19.43 | 19.45 | 19.33 | 19.37 | 18.42 | 27,400 |
Nov 20, 2024 | 19.32 | 19.45 | 19.32 | 19.40 | 18.45 | 13,000 |
Nov 19, 2024 | 19.40 | 19.50 | 19.40 | 19.44 | 18.49 | 14,000 |
Nov 18, 2024 | 19.29 | 19.36 | 19.22 | 19.36 | 18.41 | 17,000 |
Nov 15, 2024 | 19.27 | 19.42 | 19.25 | 19.33 | 18.39 | 24,500 |
Nov 14, 2024 | 19.45 | 19.45 | 19.36 | 19.38 | 18.43 | 19,300 |
Nov 13, 2024 | 19.50 | 19.50 | 19.26 | 19.28 | 18.34 | 36,600 |
Nov 12, 2024 | 19.61 | 19.61 | 19.40 | 19.41 | 18.46 | 31,300 |
Nov 11, 2024 | 19.71 | 19.71 | 19.62 | 19.62 | 18.66 | 42,800 |
Nov 8, 2024 | 19.74 | 19.74 | 19.63 | 19.70 | 18.74 | 11,000 |
Nov 7, 2024 | 19.43 | 19.54 | 19.40 | 19.52 | 18.57 | 85,100 |
Nov 6, 2024 | 19.24 | 19.41 | 19.21 | 19.33 | 18.39 | 52,800 |
Nov 5, 2024 | 19.66 | 19.75 | 19.56 | 19.73 | 18.77 | 5,300 |
Nov 4, 2024 | 19.65 | 19.71 | 19.56 | 19.71 | 18.75 | 10,400 |
Nov 1, 2024 | 19.72 | 19.72 | 19.42 | 19.42 | 18.47 | 18,800 |
Oct 31, 2024 | 0.19 Dividend | |||||
Oct 31, 2024 | 19.72 | 19.73 | 19.57 | 19.66 | 18.70 | 32,500 |
Oct 30, 2024 | 19.95 | 19.95 | 19.80 | 19.83 | 18.68 | 10,200 |
Oct 29, 2024 | 19.74 | 19.78 | 19.59 | 19.78 | 18.63 | 46,200 |
Oct 28, 2024 | 19.78 | 19.80 | 19.69 | 19.80 | 18.65 | 17,400 |
Oct 25, 2024 | 19.97 | 19.97 | 19.80 | 19.81 | 18.66 | 17,900 |
Oct 24, 2024 | 19.83 | 19.91 | 19.80 | 19.91 | 18.76 | 5,900 |
Oct 23, 2024 | 19.86 | 19.86 | 19.73 | 19.79 | 18.64 | 17,800 |
Oct 22, 2024 | 19.88 | 19.88 | 19.81 | 19.85 | 18.70 | 11,300 |
Oct 21, 2024 | 20.08 | 20.08 | 19.83 | 19.83 | 18.68 | 26,100 |
Oct 18, 2024 | 20.22 | 20.22 | 20.14 | 20.14 | 18.97 | 5,400 |
Oct 17, 2024 | 20.17 | 20.17 | 20.11 | 20.13 | 18.96 | 62,300 |
Oct 16, 2024 | 20.37 | 20.40 | 20.36 | 20.36 | 19.18 | 34,800 |
Oct 15, 2024 | 20.37 | 20.37 | 20.23 | 20.31 | 19.13 | 12,300 |
Oct 11, 2024 | 20.10 | 20.13 | 20.06 | 20.10 | 18.93 | 22,300 |
Oct 10, 2024 | 20.16 | 20.16 | 20.04 | 20.15 | 18.98 | 8,400 |
Oct 9, 2024 | 20.30 | 20.30 | 20.20 | 20.23 | 19.05 | 31,100 |
Oct 8, 2024 | 20.25 | 20.33 | 20.21 | 20.33 | 19.15 | 5,100 |
Oct 7, 2024 | 20.35 | 20.36 | 20.29 | 20.29 | 19.11 | 22,800 |
Oct 4, 2024 | 20.53 | 20.53 | 20.42 | 20.45 | 19.26 | 16,900 |
Oct 3, 2024 | 20.76 | 20.82 | 20.70 | 20.71 | 19.51 | 8,500 |
Oct 2, 2024 | 20.90 | 20.90 | 20.77 | 20.86 | 19.65 | 21,300 |
Oct 1, 2024 | 21.00 | 21.13 | 21.00 | 21.01 | 19.79 | 9,000 |
Sep 30, 2024 | 20.95 | 20.95 | 20.86 | 20.87 | 19.66 | 9,200 |
Sep 27, 2024 | 0.19 Dividend | |||||
Sep 27, 2024 | 21.00 | 21.00 | 20.93 | 20.95 | 19.74 | 39,400 |
Sep 26, 2024 | 21.11 | 21.11 | 20.96 | 21.08 | 19.68 | 59,000 |
Sep 25, 2024 | 21.14 | 21.14 | 21.03 | 21.03 | 19.63 | 27,100 |
Sep 24, 2024 | 21.15 | 21.20 | 21.03 | 21.19 | 19.78 | 16,600 |
Sep 23, 2024 | 21.15 | 21.22 | 21.06 | 21.19 | 19.78 | 13,000 |
Sep 20, 2024 | 21.22 | 21.24 | 21.20 | 21.22 | 19.81 | 15,000 |
Sep 19, 2024 | 21.23 | 21.26 | 21.18 | 21.26 | 19.85 | 25,400 |
Sep 18, 2024 | 21.49 | 21.49 | 21.27 | 21.28 | 19.87 | 34,400 |
Sep 17, 2024 | 21.50 | 21.50 | 21.41 | 21.42 | 20.00 | 24,500 |
Sep 16, 2024 | 21.39 | 21.46 | 21.39 | 21.46 | 20.03 | 33,100 |
Sep 13, 2024 | 21.35 | 21.38 | 21.33 | 21.38 | 19.96 | 5,900 |
Sep 12, 2024 | 21.30 | 21.34 | 21.29 | 21.34 | 19.92 | 16,500 |
Sep 11, 2024 | 21.34 | 21.42 | 21.34 | 21.37 | 19.95 | 8,600 |
Sep 10, 2024 | 21.29 | 21.39 | 21.29 | 21.37 | 19.95 | 5,000 |
Sep 9, 2024 | 21.31 | 21.31 | 21.21 | 21.27 | 19.86 | 11,100 |
Sep 6, 2024 | 21.17 | 21.34 | 21.17 | 21.22 | 19.81 | 9,700 |
Sep 5, 2024 | 21.13 | 21.21 | 21.13 | 21.21 | 19.80 | 4,100 |
Sep 4, 2024 | 20.95 | 21.13 | 20.95 | 21.13 | 19.73 | 10,200 |
Sep 3, 2024 | 20.91 | 20.96 | 20.90 | 20.96 | 19.57 | 14,100 |
Aug 30, 2024 | 0.19 Dividend | |||||
Aug 30, 2024 | 21.00 | 21.00 | 20.71 | 20.72 | 19.34 | 14,500 |
Aug 29, 2024 | 21.06 | 21.07 | 20.97 | 21.05 | 19.47 | 11,500 |
Aug 28, 2024 | 21.13 | 21.13 | 21.09 | 21.10 | 19.52 | 5,500 |
Aug 27, 2024 | 21.12 | 21.14 | 21.03 | 21.13 | 19.54 | 13,800 |
Aug 26, 2024 | 21.18 | 21.21 | 21.15 | 21.15 | 19.57 | 5,700 |
Aug 23, 2024 | 21.19 | 21.19 | 21.14 | 21.16 | 19.58 | 12,000 |
Aug 22, 2024 | 21.23 | 21.23 | 21.03 | 21.06 | 19.48 | 9,600 |
Aug 21, 2024 | 21.16 | 21.26 | 21.15 | 21.22 | 19.63 | 14,700 |
Aug 20, 2024 | 21.20 | 21.22 | 21.17 | 21.22 | 19.63 | 158,200 |
Aug 19, 2024 | 21.05 | 21.12 | 21.05 | 21.08 | 19.51 | 10,300 |
Aug 16, 2024 | 21.03 | 21.04 | 20.99 | 21.03 | 19.45 | 15,400 |
Aug 15, 2024 | 20.90 | 20.91 | 20.90 | 20.91 | 19.34 | 3,200 |
Aug 14, 2024 | 21.06 | 21.07 | 21.06 | 21.06 | 19.48 | 4,700 |
Aug 13, 2024 | 20.98 | 20.99 | 20.98 | 20.99 | 19.42 | 17,400 |
Aug 12, 2024 | 20.77 | 20.91 | 20.77 | 20.90 | 19.33 | 7,900 |
Aug 9, 2024 | 20.84 | 20.86 | 20.83 | 20.83 | 19.27 | 5,200 |
Aug 8, 2024 | 20.70 | 20.70 | 20.68 | 20.68 | 19.13 | 3,400 |
Aug 7, 2024 | 20.81 | 20.84 | 20.77 | 20.77 | 19.21 | 3,900 |
Aug 6, 2024 | 21.12 | 21.12 | 20.88 | 20.90 | 19.33 | 18,600 |
Aug 2, 2024 | 20.92 | 21.06 | 20.92 | 21.06 | 19.48 | 13,200 |
Aug 1, 2024 | 20.84 | 20.84 | 20.67 | 20.71 | 19.16 | 4,200 |
Jul 31, 2024 | 0.19 Dividend | |||||
Jul 31, 2024 | 20.52 | 20.54 | 20.52 | 20.54 | 19.00 | 900 |
Jul 30, 2024 | 20.53 | 20.61 | 20.53 | 20.61 | 18.89 | 1,200 |
Jul 29, 2024 | 20.69 | 20.69 | 20.49 | 20.52 | 18.81 | 16,000 |
Jul 26, 2024 | 20.56 | 20.56 | 20.39 | 20.44 | 18.74 | 5,400 |
Jul 25, 2024 | 20.22 | 20.39 | 20.22 | 20.30 | 18.61 | 15,200 |
Jul 24, 2024 | 20.36 | 20.38 | 20.16 | 20.18 | 18.50 | 22,500 |
Jul 23, 2024 | 20.42 | 20.43 | 20.35 | 20.35 | 18.66 | 4,400 |
Jul 22, 2024 | 20.49 | 20.50 | 20.34 | 20.34 | 18.64 | 9,700 |
Jul 19, 2024 | 20.50 | 20.50 | 20.40 | 20.40 | 18.70 | 900 |
Jul 18, 2024 | 20.60 | 20.61 | 20.51 | 20.51 | 18.80 | 6,800 |
Jul 17, 2024 | 20.61 | 20.69 | 20.58 | 20.66 | 18.94 | 8,100 |
Jul 16, 2024 | 20.51 | 20.65 | 20.51 | 20.65 | 18.93 | 4,100 |
Jul 15, 2024 | 20.50 | 20.50 | 20.39 | 20.39 | 18.69 | 11,000 |
Jul 12, 2024 | 20.53 | 20.58 | 20.53 | 20.58 | 18.86 | 2,300 |
Jul 11, 2024 | 20.53 | 20.60 | 20.51 | 20.51 | 18.80 | 5,600 |
Jul 10, 2024 | 20.31 | 20.33 | 20.28 | 20.32 | 18.62 | 1,600 |
Jul 9, 2024 | 20.19 | 20.27 | 20.19 | 20.27 | 18.58 | 9,200 |
Jul 8, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 18.59 | 300 |
Jul 5, 2024 | 20.28 | 20.30 | 20.20 | 20.30 | 18.61 | 8,000 |
Jul 4, 2024 | 20.17 | 20.32 | 20.17 | 20.32 | 18.62 | 1,800 |
Jul 3, 2024 | 20.10 | 20.41 | 20.08 | 20.41 | 18.71 | 5,400 |
Jul 2, 2024 | 20.05 | 20.05 | 19.75 | 19.84 | 18.18 | 67,400 |
Jun 28, 2024 | 0.19 Dividend | |||||
Jun 28, 2024 | 20.59 | 20.59 | 20.13 | 20.13 | 18.45 | 35,500 |
Jun 27, 2024 | 20.64 | 20.65 | 20.60 | 20.61 | 18.72 | 9,100 |
Jun 26, 2024 | 20.59 | 20.59 | 20.57 | 20.59 | 18.70 | 2,100 |
Jun 25, 2024 | 20.74 | 20.80 | 20.72 | 20.80 | 18.89 | 12,400 |
Jun 24, 2024 | 20.70 | 20.75 | 20.67 | 20.75 | 18.84 | 6,800 |
Jun 21, 2024 | 20.57 | 20.67 | 20.57 | 20.66 | 18.76 | 1,600 |
Jun 20, 2024 | 20.63 | 20.69 | 20.63 | 20.69 | 18.79 | 5,000 |
Jun 19, 2024 | 20.71 | 20.89 | 20.71 | 20.89 | 18.97 | 29,300 |
Jun 18, 2024 | 20.59 | 20.76 | 20.59 | 20.76 | 18.85 | 8,800 |
Jun 17, 2024 | 20.63 | 20.65 | 20.63 | 20.65 | 18.75 | 1,300 |
Jun 14, 2024 | 20.74 | 20.77 | 20.74 | 20.77 | 18.86 | 4,700 |
Jun 13, 2024 | 20.66 | 20.67 | 20.64 | 20.67 | 18.77 | 6,100 |
Jun 12, 2024 | 20.61 | 20.61 | 20.47 | 20.47 | 18.58 | 25,300 |
Jun 11, 2024 | 20.21 | 20.34 | 20.20 | 20.34 | 18.47 | 4,400 |
Jun 10, 2024 | 20.20 | 20.20 | 20.16 | 20.16 | 18.31 | 10,100 |
Jun 7, 2024 | 20.34 | 20.34 | 20.27 | 20.27 | 18.41 | 6,200 |
Jun 6, 2024 | 20.51 | 20.55 | 20.50 | 20.55 | 18.66 | 6,000 |
Jun 5, 2024 | 20.50 | 20.54 | 20.41 | 20.52 | 18.63 | 16,300 |
Jun 4, 2024 | 20.39 | 20.48 | 20.39 | 20.48 | 18.60 | 6,400 |
Jun 3, 2024 | 20.28 | 20.28 | 20.12 | 20.25 | 18.39 | 26,900 |
May 31, 2024 | 0.19 Dividend | |||||
May 31, 2024 | 20.05 | 20.05 | 20.03 | 20.03 | 18.19 | 1,400 |
May 30, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 17.94 | - |
May 29, 2024 | 20.10 | 20.10 | 19.93 | 19.94 | 17.94 | 5,400 |
May 28, 2024 | 20.39 | 20.39 | 20.15 | 20.15 | 18.12 | 8,100 |
May 27, 2024 | 20.36 | 20.62 | 20.36 | 20.62 | 18.55 | 5,600 |
May 24, 2024 | 20.35 | 20.39 | 20.34 | 20.39 | 18.34 | 9,300 |
May 23, 2024 | 20.47 | 20.47 | 20.31 | 20.34 | 18.30 | 2,800 |
May 22, 2024 | 20.41 | 20.47 | 20.39 | 20.47 | 18.41 | 23,300 |
May 21, 2024 | 20.45 | 20.45 | 20.40 | 20.43 | 18.38 | 9,600 |
May 17, 2024 | 20.46 | 20.46 | 20.39 | 20.39 | 18.34 | 13,800 |
May 16, 2024 | 20.46 | 20.47 | 20.45 | 20.46 | 18.40 | 13,100 |
May 15, 2024 | 20.48 | 20.49 | 20.47 | 20.48 | 18.42 | 10,300 |
May 14, 2024 | 20.27 | 20.30 | 20.27 | 20.30 | 18.26 | 2,600 |
May 13, 2024 | 20.21 | 20.25 | 20.21 | 20.22 | 18.19 | 5,300 |
May 10, 2024 | 20.25 | 20.25 | 20.17 | 20.17 | 18.14 | 900 |
May 9, 2024 | 20.16 | 20.17 | 20.16 | 20.17 | 18.14 | 9,800 |
May 8, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 18.23 | - |
May 7, 2024 | 20.29 | 20.29 | 20.25 | 20.26 | 18.23 | 1,400 |
May 6, 2024 | 20.16 | 20.16 | 20.10 | 20.16 | 18.13 | 11,100 |
May 3, 2024 | 20.15 | 20.15 | 20.02 | 20.08 | 18.06 | 4,400 |
May 2, 2024 | 19.88 | 19.94 | 19.88 | 19.93 | 17.93 | 102,300 |
May 1, 2024 | 19.85 | 19.96 | 19.85 | 19.85 | 17.85 | 16,600 |
Apr 30, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 17.78 | 800 |
Apr 29, 2024 | 0.19 Dividend | |||||
Apr 29, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 17.85 | 200 |
Apr 26, 2024 | 19.97 | 19.97 | 19.94 | 19.94 | 17.76 | 2,100 |
Apr 25, 2024 | 19.79 | 19.84 | 19.79 | 19.83 | 17.67 | 2,000 |
Apr 24, 2024 | 20.00 | 20.00 | 19.90 | 19.90 | 17.73 | 8,600 |
Apr 23, 2024 | 20.01 | 20.12 | 20.01 | 20.06 | 17.87 | 16,500 |
Apr 22, 2024 | 20.03 | 20.07 | 20.03 | 20.07 | 17.88 | 15,100 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.39
+8.75%
BLOK Amplify Transformational Data Sharing ETF
37.81
+5.59%
QLD ProShares Ultra QQQ
77.61
+5.11%
HTUS Hull Tactical US ETF
34.99
+3.96%
XHB SPDR S&P Homebuilders ETF
92.19
+3.81%
ITB iShares U.S. Home Construction ETF
90.64
+3.61%
KCE SPDR S&P Capital Markets ETF
117.74
+3.53%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
133.47
+3.49%
IAK iShares U.S. Insurance ETF
130.27
+3.47%
HEDJ WisdomTree Europe Hedged Equity Fund
45.46
+3.44%
FNCL Fidelity MSCI Financials Index ETF
65.63
+3.40%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.78
+3.39%
KIE SPDR S&P Insurance ETF
56.97
+3.39%
UTES Virtus Reaves Utilities ETF
64.33
+3.39%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.88
+3.36%
VFH Vanguard Financials Index Fund ETF Shares
112.83
+3.35%
XLF The Financial Select Sector SPDR Fund
47.16
+3.31%
IYG iShares U.S. Financial Services ETF
74.35
+3.28%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.84
+3.27%
IYF iShares U.S. Financials ETF
106.44
+3.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.32
+3.25%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
307.25
+3.20%
HOMZ The Hoya Capital Housing ETF
41.91
+3.18%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.34
+3.18%
XLY The Consumer Discretionary Select Sector SPDR Fund
186.16
+3.16%
XNTK SPDR NYSE Technology ETF
179.31
+3.12%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.16
+3.11%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.22
+3.11%
AADR AdvisorShares Dorsey Wright ADR ETF
72.36
+3.09%
MTUM iShares MSCI USA Momentum Factor ETF
195.77
+3.07%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
144.77
+3.07%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
234.71
+3.03%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.98
+3.03%
XMVM Invesco S&P MidCap Value with Momentum ETF
50.19
+3.00%
RDVY First Trust Rising Dividend Achievers ETF
55.04
+2.99%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.82
+2.99%
SLX VanEck Steel ETF
57.56
+2.98%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.00
+2.98%
IMCG iShares Morningstar Mid-Cap Growth ETF
68.43
+2.95%
SPHB Invesco S&P 500 High Beta ETF
72.79
+2.93%
USMC Principal U.S. Mega-Cap ETF
53.89
+2.92%
SPVM Invesco S&P 500 Value with Momentum ETF
54.36
+2.92%
PHO Invesco Water Resources ETF
62.65
+2.91%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.42
+2.91%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.04
+2.90%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.48
+2.90%
SPMO Invesco S&P 500 Momentum ETF
88.39
+2.86%
ECH iShares MSCI Chile ETF
30.91
+2.86%
FYC First Trust Small Cap Growth AlphaDEX Fund
65.82
+2.86%
RFV Invesco S&P MidCap 400 Pure Value ETF
106.04
+2.84%
FLJH Franklin FTSE Japan Hedged ETF
29.51
+2.84%
FV First Trust Dorsey Wright Focus 5 ETF
52.11
+2.80%
IWP iShares Russell Mid-Cap Growth ETF
113.11
+2.80%
FOVL iShares Focused Value Factor ETF
65.48
+2.80%
QGRO American Century U.S. Quality Growth ETF
90.07
+2.80%
DXJ WisdomTree Japan Hedged Equity Fund
103.85
+2.79%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
318.56
+2.79%
SCHG Schwab U.S. Large-Cap Growth ETF
23.66
+2.78%
IWY iShares Russell Top 200 Growth ETF
199.47
+2.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.89
+2.77%
ILCG iShares Morningstar Growth ETF
76.86
+2.77%
TOK iShares MSCI Kokusai ETF
109.36
+2.77%
SUSA iShares MSCI USA ESG Select ETF
108.93
+2.76%
FIW First Trust Water ETF
97.83
+2.76%
FYX First Trust Small Cap Core AlphaDEX Fund
84.50
+2.76%
XMMO Invesco S&P MidCap Momentum ETF
109.52
+2.76%
IUSG iShares Core S&P U.S. Growth ETF
121.11
+2.76%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.32
+2.76%
IWR iShares Russell Mid-Cap ETF
80.74
+2.75%
IVW iShares S&P 500 Growth ETF
88.25
+2.75%
BFOR Barron's 400 ETF
66.04
+2.75%
CZA Invesco Zacks Mid-Cap ETF
97.76
+2.75%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.20
+2.73%
FEZ SPDR EURO STOXX 50 ETF
54.58
+2.73%
XLU The Utilities Select Sector SPDR Fund
78.00
+2.73%
VO Vanguard Mid-Cap Index Fund ETF Shares
246.61
+2.72%
SYLD Cambria Shareholder Yield ETF
58.86
+2.72%
PSP Invesco Global Listed Private Equity ETF
60.86
+2.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
76.44
+2.71%
PRN Invesco Dorsey Wright Industrials Momentum ETF
131.39
+2.71%
JMOM JPMorgan U.S. Momentum Factor ETF
53.94
+2.70%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
31.54
+2.70%
FXU First Trust Utilities AlphaDEX Fund
40.66
+2.70%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.49
+2.70%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
87.85
+2.70%
IDOG ALPS International Sector Dividend Dogs ETF
31.97
+2.69%
FAD First Trust Multi Cap Growth AlphaDEX Fund
123.53
+2.69%
VFQY Vanguard U.S. Quality Factor ETF Shares
126.29
+2.69%
FUTY Fidelity MSCI Utilities Index ETF
50.45
+2.69%
DIA SPDR Dow Jones Industrial Average ETF Trust
391.87
+2.69%
VUG Vanguard Growth Index Fund ETF Shares
351.63
+2.68%
CWS AdvisorShares Focused Equity ETF
63.14
+2.68%
TMFC Motley Fool 100 Index ETF
52.95
+2.68%
VPU Vanguard Utilities Index Fund ETF Shares
169.23
+2.68%
XSMO Invesco S&P SmallCap Momentum ETF
59.12
+2.67%
MGK Vanguard Mega Cap Growth Index Fund
291.97
+2.67%
VB Vanguard Small-Cap Index Fund ETF Shares
207.66
+2.66%
ATMP Barclays ETN+ Select MLP ETN
28.54
+2.66%
PKB Invesco Building & Construction ETF
65.62
+2.66%
SPHQ Invesco S&P 500 Quality ETF
63.34
+2.66%