Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Nasdaq Real Time Price USD
Global X Robotics & Artificial Intelligence ETF (BOTZ)
28.93
+0.30
+(1.05%)
At close: April 2 at 4:00:01 PM EDT
28.03
-0.90
(-3.11%)
Pre-Market: 5:25:20 AM 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 2, 2025 | 28.32 | 29.07 | 28.23 | 28.93 | 28.93 | 808,600 |
Apr 1, 2025 | 28.33 | 28.66 | 28.08 | 28.63 | 28.63 | 545,400 |
Mar 31, 2025 | 28.29 | 28.56 | 27.97 | 28.46 | 28.46 | 1,444,500 |
Mar 28, 2025 | 29.33 | 29.42 | 28.81 | 28.95 | 28.95 | 699,700 |
Mar 27, 2025 | 30.00 | 30.14 | 29.76 | 29.86 | 29.86 | 440,300 |
Mar 26, 2025 | 30.61 | 30.61 | 29.95 | 30.04 | 30.04 | 506,100 |
Mar 25, 2025 | 30.71 | 30.75 | 30.60 | 30.74 | 30.74 | 272,000 |
Mar 24, 2025 | 30.48 | 30.70 | 30.48 | 30.68 | 30.68 | 462,200 |
Mar 21, 2025 | 30.07 | 30.35 | 29.95 | 30.34 | 30.34 | 434,900 |
Mar 20, 2025 | 30.40 | 30.77 | 30.32 | 30.53 | 30.53 | 315,700 |
Mar 19, 2025 | 30.58 | 31.05 | 30.50 | 30.83 | 30.83 | 471,200 |
Mar 18, 2025 | 30.65 | 30.80 | 30.34 | 30.50 | 30.50 | 485,400 |
Mar 17, 2025 | 30.63 | 31.03 | 30.61 | 30.88 | 30.88 | 409,900 |
Mar 14, 2025 | 30.31 | 30.68 | 30.25 | 30.66 | 30.66 | 571,800 |
Mar 13, 2025 | 30.27 | 30.27 | 29.67 | 29.75 | 29.75 | 701,300 |
Mar 12, 2025 | 30.78 | 30.92 | 30.32 | 30.60 | 30.60 | 388,000 |
Mar 11, 2025 | 30.08 | 30.50 | 29.84 | 30.18 | 30.18 | 798,800 |
Mar 10, 2025 | 30.63 | 30.71 | 29.70 | 29.99 | 29.99 | 1,045,600 |
Mar 7, 2025 | 31.02 | 31.31 | 30.51 | 31.24 | 31.24 | 305,400 |
Mar 6, 2025 | 31.47 | 31.72 | 30.89 | 30.96 | 30.96 | 722,700 |
Mar 5, 2025 | 31.40 | 31.94 | 31.29 | 31.89 | 31.89 | 568,300 |
Mar 4, 2025 | 30.87 | 31.73 | 30.48 | 31.23 | 31.23 | 787,100 |
Mar 3, 2025 | 32.42 | 32.44 | 31.05 | 31.28 | 31.28 | 659,400 |
Feb 28, 2025 | 31.65 | 32.08 | 31.50 | 32.07 | 32.07 | 637,500 |
Feb 27, 2025 | 33.33 | 33.36 | 32.18 | 32.22 | 32.22 | 736,100 |
Feb 26, 2025 | 33.13 | 33.60 | 33.10 | 33.23 | 33.23 | 468,500 |
Feb 25, 2025 | 33.25 | 33.28 | 32.56 | 32.98 | 32.98 | 860,400 |
Feb 24, 2025 | 33.55 | 33.62 | 32.91 | 33.02 | 33.02 | 1,011,200 |
Feb 21, 2025 | 34.54 | 34.54 | 33.58 | 33.63 | 33.63 | 533,300 |
Feb 20, 2025 | 34.48 | 34.48 | 33.95 | 34.32 | 34.32 | 510,300 |
Feb 19, 2025 | 34.44 | 34.52 | 34.22 | 34.33 | 34.33 | 593,700 |
Feb 18, 2025 | 34.33 | 34.51 | 34.28 | 34.49 | 34.49 | 937,600 |
Feb 14, 2025 | 33.89 | 33.97 | 33.67 | 33.82 | 33.82 | 367,100 |
Feb 13, 2025 | 34.04 | 34.10 | 33.69 | 33.96 | 33.96 | 440,600 |
Feb 12, 2025 | 33.61 | 34.19 | 33.61 | 34.14 | 34.14 | 429,900 |
Feb 11, 2025 | 34.20 | 34.25 | 33.91 | 34.02 | 34.02 | 448,900 |
Feb 10, 2025 | 33.91 | 34.29 | 33.91 | 34.27 | 34.27 | 547,600 |
Feb 7, 2025 | 33.76 | 34.08 | 33.49 | 33.56 | 33.56 | 779,600 |
Feb 6, 2025 | 33.74 | 33.78 | 33.40 | 33.55 | 33.55 | 577,800 |
Feb 5, 2025 | 33.17 | 33.61 | 33.17 | 33.61 | 33.61 | 399,100 |
Feb 4, 2025 | 32.85 | 33.25 | 32.79 | 33.14 | 33.14 | 420,900 |
Feb 3, 2025 | 32.31 | 32.84 | 32.11 | 32.62 | 32.62 | 710,900 |
Jan 31, 2025 | 33.46 | 33.88 | 33.14 | 33.18 | 33.18 | 499,100 |
Jan 30, 2025 | 33.42 | 33.52 | 33.14 | 33.45 | 33.45 | 756,700 |
Jan 29, 2025 | 33.70 | 33.72 | 33.10 | 33.33 | 33.33 | 464,900 |
Jan 28, 2025 | 33.30 | 33.82 | 32.97 | 33.78 | 33.78 | 813,100 |
Jan 27, 2025 | 33.35 | 33.56 | 32.79 | 33.01 | 33.01 | 1,299,500 |
Jan 24, 2025 | 34.67 | 34.86 | 34.47 | 34.49 | 34.49 | 558,900 |
Jan 23, 2025 | 34.12 | 34.54 | 34.02 | 34.53 | 34.53 | 1,124,500 |
Jan 22, 2025 | 34.32 | 34.49 | 34.20 | 34.38 | 34.38 | 1,368,300 |
Jan 21, 2025 | 33.49 | 33.99 | 33.32 | 33.98 | 33.98 | 994,400 |
Jan 17, 2025 | 33.18 | 33.18 | 32.97 | 33.03 | 33.03 | 458,000 |
Jan 16, 2025 | 32.67 | 32.72 | 32.48 | 32.59 | 32.59 | 299,300 |
Jan 15, 2025 | 32.24 | 32.51 | 32.11 | 32.39 | 32.39 | 429,000 |
Jan 14, 2025 | 31.69 | 31.83 | 31.28 | 31.49 | 31.49 | 436,100 |
Jan 13, 2025 | 31.20 | 31.49 | 31.08 | 31.46 | 31.46 | 478,400 |
Jan 10, 2025 | 32.00 | 32.21 | 31.51 | 31.79 | 31.79 | 1,047,500 |
Jan 8, 2025 | 32.50 | 32.50 | 32.10 | 32.39 | 32.39 | 524,600 |
Jan 7, 2025 | 33.49 | 33.50 | 32.45 | 32.56 | 32.56 | 960,000 |
Jan 6, 2025 | 33.29 | 33.48 | 33.11 | 33.18 | 33.18 | 1,299,800 |
Jan 3, 2025 | 32.39 | 33.00 | 32.39 | 32.95 | 32.95 | 578,500 |
Jan 2, 2025 | 32.28 | 32.61 | 32.09 | 32.33 | 32.33 | 632,300 |
Dec 31, 2024 | 32.26 | 32.36 | 31.86 | 31.95 | 31.95 | 584,700 |
Dec 30, 2024 | 32.37 | 32.44 | 31.93 | 32.22 | 32.22 | 901,500 |
Dec 27, 2024 | 32.75 | 32.82 | 32.28 | 32.52 | 32.52 | 446,600 |
Dec 26, 2024 | 32.39 | 32.97 | 32.34 | 32.92 | 32.92 | 323,300 |
Dec 24, 2024 | 32.30 | 32.65 | 32.30 | 32.64 | 32.64 | 181,500 |
Dec 23, 2024 | 32.19 | 32.42 | 32.01 | 32.38 | 32.38 | 405,700 |
Dec 20, 2024 | 31.63 | 32.47 | 31.51 | 32.29 | 32.29 | 457,900 |
Dec 19, 2024 | 32.23 | 32.40 | 31.65 | 31.80 | 31.80 | 1,210,900 |
Dec 18, 2024 | 33.34 | 33.55 | 31.97 | 32.06 | 32.06 | 933,400 |
Dec 17, 2024 | 33.06 | 33.19 | 32.85 | 33.12 | 33.12 | 343,500 |
Dec 16, 2024 | 33.11 | 33.32 | 32.92 | 33.25 | 33.25 | 623,900 |
Dec 13, 2024 | 33.25 | 33.28 | 32.85 | 33.02 | 33.02 | 370,900 |
Dec 12, 2024 | 33.38 | 33.64 | 33.34 | 33.36 | 33.36 | 365,700 |
Dec 11, 2024 | 33.74 | 33.81 | 33.51 | 33.73 | 33.73 | 339,400 |
Dec 10, 2024 | 33.75 | 33.94 | 33.34 | 33.39 | 33.39 | 418,500 |
Dec 9, 2024 | 34.06 | 34.19 | 33.68 | 33.81 | 33.81 | 548,000 |
Dec 6, 2024 | 34.21 | 34.26 | 34.08 | 34.18 | 34.18 | 537,700 |
Dec 5, 2024 | 34.10 | 34.21 | 33.90 | 33.90 | 33.90 | 575,400 |
Dec 4, 2024 | 33.70 | 34.17 | 33.69 | 34.15 | 34.15 | 741,500 |
Dec 3, 2024 | 33.46 | 33.60 | 33.37 | 33.58 | 33.58 | 280,700 |
Dec 2, 2024 | 33.47 | 33.49 | 33.29 | 33.40 | 33.40 | 450,000 |
Nov 29, 2024 | 33.05 | 33.40 | 33.03 | 33.37 | 33.37 | 234,100 |
Nov 27, 2024 | 33.05 | 33.15 | 32.66 | 32.94 | 32.94 | 402,100 |
Nov 26, 2024 | 33.33 | 33.41 | 33.16 | 33.27 | 33.27 | 296,700 |
Nov 25, 2024 | 33.78 | 33.90 | 33.28 | 33.41 | 33.41 | 487,200 |
Nov 22, 2024 | 33.11 | 33.44 | 33.07 | 33.41 | 33.41 | 320,800 |
Nov 21, 2024 | 32.89 | 33.31 | 32.70 | 33.19 | 33.19 | 622,900 |
Nov 20, 2024 | 32.82 | 32.89 | 32.36 | 32.72 | 32.72 | 813,400 |
Nov 19, 2024 | 32.24 | 32.86 | 32.07 | 32.82 | 32.82 | 403,900 |
Nov 18, 2024 | 32.11 | 32.35 | 31.96 | 32.22 | 32.22 | 274,800 |
Nov 15, 2024 | 32.36 | 32.48 | 32.00 | 32.11 | 32.11 | 399,200 |
Nov 14, 2024 | 33.12 | 33.12 | 32.54 | 32.59 | 32.59 | 368,700 |
Nov 13, 2024 | 33.24 | 33.24 | 32.91 | 32.94 | 32.94 | 438,300 |
Nov 12, 2024 | 33.42 | 33.57 | 33.03 | 33.28 | 33.28 | 931,100 |
Nov 11, 2024 | 33.80 | 33.97 | 33.66 | 33.81 | 33.81 | 537,800 |
Nov 8, 2024 | 33.50 | 33.74 | 33.45 | 33.73 | 33.73 | 290,100 |
Nov 7, 2024 | 33.20 | 33.56 | 33.17 | 33.54 | 33.54 | 512,600 |
Nov 6, 2024 | 33.19 | 33.31 | 32.83 | 33.26 | 33.26 | 747,400 |
Nov 5, 2024 | 32.27 | 32.85 | 32.27 | 32.82 | 32.82 | 427,900 |
Nov 4, 2024 | 32.08 | 32.38 | 32.03 | 32.11 | 32.11 | 247,300 |
Nov 1, 2024 | 31.90 | 32.20 | 31.86 | 32.00 | 32.00 | 242,000 |
Oct 31, 2024 | 32.33 | 32.37 | 31.70 | 31.76 | 31.76 | 374,800 |
Oct 30, 2024 | 32.34 | 32.65 | 32.31 | 32.38 | 32.38 | 329,200 |
Oct 29, 2024 | 32.17 | 32.45 | 31.95 | 32.40 | 32.40 | 544,400 |
Oct 28, 2024 | 32.06 | 32.17 | 32.04 | 32.12 | 32.12 | 343,900 |
Oct 25, 2024 | 31.67 | 31.93 | 31.57 | 31.63 | 31.63 | 725,300 |
Oct 24, 2024 | 31.37 | 31.52 | 31.19 | 31.46 | 31.46 | 623,900 |
Oct 23, 2024 | 31.42 | 31.42 | 30.88 | 31.11 | 31.11 | 423,800 |
Oct 22, 2024 | 31.67 | 31.78 | 31.61 | 31.68 | 31.68 | 275,000 |
Oct 21, 2024 | 32.00 | 32.22 | 31.83 | 32.06 | 32.06 | 316,500 |
Oct 18, 2024 | 31.87 | 32.10 | 31.82 | 32.05 | 32.05 | 315,100 |
Oct 17, 2024 | 31.82 | 31.94 | 31.46 | 31.49 | 31.49 | 403,400 |
Oct 16, 2024 | 31.50 | 31.62 | 31.33 | 31.56 | 31.56 | 541,000 |
Oct 15, 2024 | 32.27 | 32.34 | 31.55 | 31.59 | 31.59 | 487,500 |
Oct 14, 2024 | 32.21 | 32.45 | 32.21 | 32.40 | 32.40 | 455,800 |
Oct 11, 2024 | 31.87 | 32.23 | 31.87 | 32.20 | 32.20 | 424,600 |
Oct 10, 2024 | 31.67 | 32.00 | 31.57 | 31.99 | 31.99 | 391,800 |
Oct 9, 2024 | 31.87 | 32.01 | 31.82 | 32.00 | 32.00 | 619,500 |
Oct 8, 2024 | 31.79 | 31.97 | 31.71 | 31.95 | 31.95 | 804,900 |
Oct 7, 2024 | 31.85 | 32.04 | 31.76 | 31.84 | 31.84 | 323,600 |
Oct 4, 2024 | 31.91 | 32.08 | 31.71 | 32.07 | 32.07 | 394,900 |
Oct 3, 2024 | 31.54 | 31.74 | 31.45 | 31.56 | 31.56 | 235,300 |
Oct 2, 2024 | 31.60 | 31.85 | 31.42 | 31.76 | 31.76 | 392,800 |
Oct 1, 2024 | 32.21 | 32.26 | 31.50 | 31.65 | 31.65 | 479,600 |
Sep 30, 2024 | 31.98 | 32.29 | 31.89 | 32.15 | 32.15 | 379,000 |
Sep 27, 2024 | 32.20 | 32.42 | 31.85 | 32.00 | 32.00 | 379,800 |
Sep 26, 2024 | 32.39 | 32.42 | 31.91 | 32.27 | 32.27 | 540,800 |
Sep 25, 2024 | 31.59 | 31.78 | 31.48 | 31.56 | 31.56 | 351,700 |
Sep 24, 2024 | 31.06 | 31.35 | 30.94 | 31.33 | 31.33 | 280,300 |
Sep 23, 2024 | 31.05 | 31.24 | 31.01 | 31.14 | 31.14 | 311,000 |
Sep 20, 2024 | 31.05 | 31.14 | 30.75 | 30.99 | 30.99 | 301,800 |
Sep 19, 2024 | 31.02 | 31.18 | 30.91 | 31.05 | 31.05 | 648,800 |
Sep 18, 2024 | 30.43 | 30.94 | 30.24 | 30.36 | 30.36 | 491,800 |
Sep 17, 2024 | 30.66 | 30.74 | 30.35 | 30.47 | 30.47 | 300,400 |
Sep 16, 2024 | 30.43 | 30.61 | 30.39 | 30.52 | 30.52 | 326,500 |
Sep 13, 2024 | 30.41 | 30.69 | 30.41 | 30.54 | 30.54 | 275,900 |
Sep 12, 2024 | 30.07 | 30.54 | 29.97 | 30.45 | 30.45 | 522,100 |
Sep 11, 2024 | 29.31 | 30.04 | 29.09 | 30.00 | 30.00 | 439,800 |
Sep 10, 2024 | 29.42 | 29.44 | 29.04 | 29.41 | 29.41 | 375,100 |
Sep 9, 2024 | 29.39 | 29.67 | 29.38 | 29.45 | 29.45 | 381,000 |
Sep 6, 2024 | 29.65 | 29.78 | 28.83 | 29.00 | 29.00 | 602,000 |
Sep 5, 2024 | 29.77 | 30.02 | 29.64 | 29.93 | 29.93 | 697,700 |
Sep 4, 2024 | 29.76 | 30.30 | 29.76 | 29.97 | 29.97 | 800,000 |
Sep 3, 2024 | 31.15 | 31.17 | 30.04 | 30.17 | 30.17 | 1,076,500 |
Aug 30, 2024 | 31.54 | 31.74 | 31.31 | 31.56 | 31.56 | 639,600 |
Aug 29, 2024 | 31.40 | 31.81 | 31.37 | 31.40 | 31.40 | 473,400 |
Aug 28, 2024 | 31.58 | 31.72 | 31.16 | 31.31 | 31.31 | 402,400 |
Aug 27, 2024 | 31.42 | 31.77 | 31.33 | 31.69 | 31.69 | 304,000 |
Aug 26, 2024 | 31.74 | 31.86 | 31.45 | 31.49 | 31.49 | 250,400 |
Aug 23, 2024 | 31.53 | 31.90 | 31.51 | 31.87 | 31.87 | 487,000 |
Aug 22, 2024 | 31.75 | 31.80 | 31.08 | 31.13 | 31.13 | 379,200 |
Aug 21, 2024 | 31.25 | 31.71 | 31.25 | 31.64 | 31.64 | 506,600 |
Aug 20, 2024 | 31.16 | 31.26 | 30.86 | 30.90 | 30.90 | 432,200 |
Aug 19, 2024 | 30.55 | 31.07 | 30.50 | 31.07 | 31.07 | 663,600 |
Aug 16, 2024 | 30.29 | 30.56 | 30.29 | 30.50 | 30.50 | 351,200 |
Aug 15, 2024 | 30.01 | 30.35 | 30.01 | 30.28 | 30.28 | 1,186,800 |
Aug 14, 2024 | 29.98 | 30.07 | 29.74 | 29.92 | 29.92 | 285,500 |
Aug 13, 2024 | 29.45 | 29.91 | 29.45 | 29.89 | 29.89 | 430,100 |
Aug 12, 2024 | 29.04 | 29.36 | 28.98 | 29.18 | 29.18 | 432,900 |
Aug 9, 2024 | 28.87 | 29.11 | 28.76 | 29.03 | 29.03 | 465,400 |
Aug 8, 2024 | 28.63 | 29.17 | 28.42 | 29.06 | 29.06 | 518,900 |
Aug 7, 2024 | 28.95 | 29.21 | 28.26 | 28.27 | 28.27 | 1,068,600 |
Aug 6, 2024 | 27.71 | 28.59 | 27.71 | 28.19 | 28.19 | 1,084,700 |
Aug 5, 2024 | 26.81 | 28.07 | 26.60 | 27.68 | 27.68 | 2,918,100 |
Aug 2, 2024 | 28.72 | 28.72 | 28.13 | 28.60 | 28.60 | 964,000 |
Aug 1, 2024 | 30.53 | 30.53 | 29.18 | 29.46 | 29.46 | 913,700 |
Jul 31, 2024 | 30.72 | 31.06 | 30.55 | 30.80 | 30.80 | 667,500 |
Jul 30, 2024 | 30.20 | 30.43 | 29.61 | 29.78 | 29.78 | 453,300 |
Jul 29, 2024 | 30.48 | 30.52 | 30.07 | 30.17 | 30.17 | 691,700 |
Jul 26, 2024 | 30.38 | 30.49 | 30.23 | 30.39 | 30.39 | 482,900 |
Jul 25, 2024 | 29.94 | 30.42 | 29.48 | 29.81 | 29.81 | 637,000 |
Jul 24, 2024 | 30.71 | 30.94 | 30.19 | 30.21 | 30.21 | 796,900 |
Jul 23, 2024 | 30.98 | 31.26 | 30.75 | 31.12 | 31.12 | 450,500 |
Jul 22, 2024 | 31.07 | 31.25 | 30.96 | 31.24 | 31.24 | 511,900 |
Jul 19, 2024 | 30.94 | 31.06 | 30.71 | 30.85 | 30.85 | 369,800 |
Jul 18, 2024 | 31.40 | 31.49 | 30.65 | 30.81 | 30.81 | 959,300 |
Jul 17, 2024 | 31.72 | 31.88 | 31.32 | 31.42 | 31.42 | 844,100 |
Jul 16, 2024 | 32.05 | 32.25 | 31.99 | 32.23 | 32.23 | 417,500 |
Jul 15, 2024 | 32.23 | 32.30 | 31.94 | 32.03 | 32.03 | 607,600 |
Jul 12, 2024 | 31.97 | 32.38 | 31.97 | 32.21 | 32.21 | 801,400 |
Jul 11, 2024 | 31.90 | 32.11 | 31.65 | 31.67 | 31.67 | 723,700 |
Jul 10, 2024 | 31.44 | 31.71 | 31.39 | 31.69 | 31.69 | 524,400 |
Jul 9, 2024 | 31.44 | 31.52 | 31.24 | 31.35 | 31.35 | 472,600 |
Jul 8, 2024 | 31.24 | 31.49 | 31.23 | 31.36 | 31.36 | 1,498,500 |
Jul 5, 2024 | 31.24 | 31.26 | 31.04 | 31.21 | 31.21 | 419,500 |
Jul 3, 2024 | 30.79 | 31.13 | 30.77 | 31.09 | 31.09 | 274,200 |
Jul 2, 2024 | 30.56 | 30.81 | 30.52 | 30.79 | 30.79 | 445,900 |
Jul 1, 2024 | 30.87 | 30.94 | 30.68 | 30.72 | 30.72 | 331,800 |
Jun 28, 2024 | 30.83 | 31.08 | 30.69 | 30.85 | 30.85 | 432,800 |
Jun 27, 2024 | 0.04 Dividend | |||||
Jun 27, 2024 | 30.57 | 30.78 | 30.54 | 30.78 | 30.78 | 624,200 |
Jun 26, 2024 | 30.76 | 30.90 | 30.67 | 30.80 | 30.76 | 532,100 |
Jun 25, 2024 | 30.56 | 30.86 | 30.48 | 30.83 | 30.79 | 458,900 |
Jun 24, 2024 | 30.73 | 30.84 | 30.46 | 30.46 | 30.42 | 715,900 |
Jun 21, 2024 | 30.85 | 30.87 | 30.57 | 30.76 | 30.72 | 598,600 |
Jun 20, 2024 | 31.62 | 31.62 | 30.95 | 31.06 | 31.02 | 758,300 |
Jun 18, 2024 | 31.45 | 31.65 | 31.37 | 31.63 | 31.59 | 509,200 |
Jun 17, 2024 | 31.20 | 31.51 | 31.13 | 31.45 | 31.41 | 393,400 |
Jun 14, 2024 | 31.38 | 31.41 | 31.22 | 31.40 | 31.36 | 556,400 |
Jun 13, 2024 | 31.83 | 31.90 | 31.47 | 31.62 | 31.58 | 453,600 |
Jun 12, 2024 | 31.70 | 32.11 | 31.67 | 31.82 | 31.78 | 690,900 |
Jun 11, 2024 | 31.15 | 31.21 | 30.92 | 31.13 | 31.09 | 486,700 |
Jun 10, 2024 | 31.00 | 31.32 | 30.86 | 31.29 | 31.25 | 462,900 |
Jun 7, 2024 | 31.18 | 31.26 | 31.01 | 31.06 | 31.02 | 402,800 |
Jun 6, 2024 | 31.64 | 31.64 | 31.30 | 31.47 | 31.43 | 394,200 |
Jun 5, 2024 | 31.26 | 31.64 | 31.13 | 31.64 | 31.60 | 518,600 |
Jun 4, 2024 | 31.18 | 31.24 | 31.00 | 31.13 | 31.09 | 425,800 |
Jun 3, 2024 | 31.16 | 31.31 | 30.86 | 31.12 | 31.08 | 574,300 |
May 31, 2024 | 30.90 | 31.02 | 30.34 | 30.78 | 30.74 | 496,600 |
May 30, 2024 | 30.87 | 30.99 | 30.63 | 30.74 | 30.70 | 466,900 |
May 29, 2024 | 31.12 | 31.17 | 30.95 | 31.05 | 31.01 | 701,700 |
May 28, 2024 | 31.56 | 31.65 | 31.38 | 31.55 | 31.51 | 498,700 |
May 24, 2024 | 31.36 | 31.58 | 31.27 | 31.53 | 31.49 | 575,300 |
May 23, 2024 | 31.87 | 31.90 | 31.11 | 31.25 | 31.21 | 717,500 |
May 22, 2024 | 31.47 | 31.48 | 31.09 | 31.21 | 31.17 | 420,600 |
May 21, 2024 | 31.60 | 31.62 | 31.48 | 31.57 | 31.53 | 654,600 |
May 20, 2024 | 31.80 | 31.93 | 31.65 | 31.92 | 31.88 | 422,000 |
May 17, 2024 | 31.79 | 31.80 | 31.51 | 31.60 | 31.56 | 376,900 |
May 16, 2024 | 31.99 | 32.06 | 31.76 | 31.76 | 31.72 | 359,900 |
May 15, 2024 | 31.58 | 31.96 | 31.50 | 31.95 | 31.91 | 566,500 |
May 14, 2024 | 31.29 | 31.51 | 31.25 | 31.49 | 31.45 | 400,800 |
May 13, 2024 | 31.39 | 31.48 | 31.29 | 31.32 | 31.28 | 388,900 |
May 10, 2024 | 31.46 | 31.51 | 31.20 | 31.27 | 31.23 | 531,400 |
May 9, 2024 | 31.20 | 31.40 | 31.08 | 31.34 | 31.30 | 374,500 |
May 8, 2024 | 31.11 | 31.23 | 30.94 | 31.20 | 31.16 | 579,000 |
May 7, 2024 | 31.31 | 31.55 | 31.26 | 31.40 | 31.36 | 391,600 |
May 6, 2024 | 31.03 | 31.38 | 31.01 | 31.38 | 31.34 | 526,100 |
May 3, 2024 | 30.81 | 31.00 | 30.64 | 30.92 | 30.88 | 782,400 |
May 2, 2024 | 30.26 | 30.47 | 29.90 | 30.40 | 30.36 | 538,700 |
May 1, 2024 | 29.78 | 30.49 | 29.65 | 29.82 | 29.78 | 660,900 |
Apr 30, 2024 | 30.17 | 30.35 | 29.88 | 29.88 | 29.84 | 607,100 |
Apr 29, 2024 | 30.20 | 30.34 | 30.10 | 30.27 | 30.23 | 487,600 |
Apr 26, 2024 | 29.71 | 30.15 | 29.71 | 30.08 | 30.04 | 990,900 |
Apr 25, 2024 | 28.95 | 29.41 | 28.91 | 29.34 | 29.30 | 635,700 |
Apr 24, 2024 | 29.82 | 29.91 | 29.40 | 29.56 | 29.52 | 675,000 |
Apr 23, 2024 | 29.16 | 29.71 | 29.16 | 29.64 | 29.60 | 465,600 |
Apr 22, 2024 | 28.98 | 29.24 | 28.75 | 29.11 | 29.07 | 698,500 |
Apr 19, 2024 | 29.09 | 29.20 | 28.58 | 28.65 | 28.61 | 745,300 |
Apr 18, 2024 | 29.31 | 29.54 | 29.10 | 29.24 | 29.20 | 1,109,600 |
Apr 17, 2024 | 29.45 | 29.55 | 29.01 | 29.08 | 29.04 | 1,026,900 |
Apr 16, 2024 | 29.37 | 29.60 | 29.19 | 29.41 | 29.37 | 947,300 |
Apr 15, 2024 | 30.34 | 30.40 | 29.45 | 29.51 | 29.47 | 1,029,000 |
Apr 12, 2024 | 30.59 | 30.59 | 29.98 | 30.09 | 30.05 | 834,300 |
Apr 11, 2024 | 30.67 | 30.92 | 30.47 | 30.89 | 30.85 | 619,800 |
Apr 10, 2024 | 30.49 | 30.73 | 30.41 | 30.55 | 30.51 | 732,200 |
Apr 9, 2024 | 31.02 | 31.07 | 30.70 | 31.02 | 30.98 | 1,434,700 |
Apr 8, 2024 | 30.84 | 30.89 | 30.67 | 30.77 | 30.73 | 1,188,300 |
Apr 5, 2024 | 30.51 | 30.84 | 30.38 | 30.70 | 30.66 | 1,381,000 |
Apr 4, 2024 | 31.30 | 31.36 | 30.57 | 30.57 | 30.53 | 831,300 |
Apr 3, 2024 | 30.91 | 31.23 | 30.77 | 31.09 | 31.05 | 629,400 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.80
+3.09%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.52
+2.41%
BBP Virtus LifeSci Biotech Products ETF
58.15
+2.36%
PSCI Invesco S&P SmallCap Industrials ETF
122.50
+2.27%
PKB Invesco Building & Construction ETF
69.44
+2.12%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
335.79
+2.05%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.16
+2.03%
INCO Columbia India Consumer ETF
60.82
+2.01%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.45
+1.97%
BLOK Amplify Transformational Data Sharing ETF
38.73
+1.95%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
88.41
+1.91%
XLY The Consumer Discretionary Select Sector SPDR Fund
203.31
+1.90%
SPHB Invesco S&P 500 High Beta ETF
80.17
+1.84%
KCE SPDR S&P Capital Markets ETF
129.49
+1.78%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.88
+1.76%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.55
+1.75%
IWP iShares Russell Mid-Cap Growth ETF
120.57
+1.71%
PAVE Global X U.S. Infrastructure Development ETF
38.63
+1.68%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.46
+1.67%
XHB SPDR S&P Homebuilders ETF
98.82
+1.67%
RWK Invesco S&P MidCap 400 Revenue ETF
110.45
+1.64%
XSMO Invesco S&P SmallCap Momentum ETF
63.70
+1.63%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
154.75
+1.62%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
142.73
+1.62%
XMMO Invesco S&P MidCap Momentum ETF
116.90
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
226.03
+1.60%
PSC Principal U.S. Small-Cap ETF
49.38
+1.60%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.11
+1.56%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.38
+1.56%
USAI Pacer American Energy Independence ETF
41.90
+1.55%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
189.65
+1.54%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.43
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
70.99
+1.52%
UTES Virtus Reaves Utilities ETF
66.34
+1.51%
GRPM Invesco S&P MidCap 400 GARP ETF
106.98
+1.50%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.57
+1.50%
EZM WisdomTree U.S. MidCap Earnings Fund
60.60
+1.49%
IEDI iShares U.S. Consumer Focused ETF
52.11
+1.48%
XMHQ Invesco S&P MidCap Quality ETF
93.95
+1.48%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
80.16
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
64.45
+1.46%
QLD ProShares Ultra QQQ
91.59
+1.46%
ITB iShares U.S. Home Construction ETF
96.61
+1.46%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
38.46
+1.42%
FNDA Schwab Fundamental U.S. Small Company ETF
27.87
+1.42%
RTH VanEck Retail ETF
229.63
+1.41%
PSP Invesco Global Listed Private Equity ETF
65.56
+1.41%
IFRA iShares U.S. Infrastructure ETF
45.87
+1.37%
FAD First Trust Multi Cap Growth AlphaDEX Fund
131.92
+1.36%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.87
+1.36%
SMIN iShares MSCI India Small-Cap ETF
69.21
+1.35%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.26
+1.35%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.85
+1.35%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.28
+1.34%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.54
+1.34%
USCI United States Commodity Index Fund, LP
74.13
+1.34%
XSD SPDR S&P Semiconductor ETF
204.24
+1.32%
EVX VanEck Environmental Services ETF
36.06
+1.32%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.73
+1.31%
PPA Invesco Aerospace & Defense ETF
118.82
+1.30%
VFMF Vanguard U.S. Multifactor ETF Shares
128.40
+1.29%
IMCG iShares Morningstar Mid-Cap Growth ETF
72.82
+1.29%
IWR iShares Russell Mid-Cap ETF
86.45
+1.28%
CSA VictoryShares US Small Cap Volatility Wtd ETF
70.73
+1.27%
DUSA Davis Select U.S. Equity ETF
42.96
+1.27%
SYLD Cambria Shareholder Yield ETF
65.04
+1.26%
EWM iShares MSCI Malaysia ETF
23.32
+1.26%
IJJ iShares S&P Mid-Cap 400 Value ETF
121.56
+1.26%
MTUM iShares MSCI USA Momentum Factor ETF
206.10
+1.26%
XSVM Invesco S&P SmallCap Value with Momentum ETF
51.03
+1.25%
VFQY Vanguard U.S. Quality Factor ETF Shares
135.91
+1.24%
ONEO SPDR Russell 1000 Momentum Focus ETF
117.04
+1.24%
ESPO VanEck Video Gaming and eSports ETF
88.86
+1.24%
VFVA Vanguard U.S. Value Factor ETF Shares
115.45
+1.23%
FV First Trust Dorsey Wright Focus 5 ETF
55.82
+1.23%
BFOR Barron's 400 ETF
70.62
+1.23%
FSMD Fidelity Small-Mid Multifactor ETF
39.68
+1.22%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.12
+1.22%
PSI Invesco Semiconductors ETF
48.31
+1.22%
HOMZ The Hoya Capital Housing ETF
45.36
+1.19%
DON WisdomTree U.S. MidCap Dividend Fund
50.22
+1.17%
EES WisdomTree U.S. SmallCap Earnings Fund
49.49
+1.16%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
47.27
+1.16%
PTF Invesco Dorsey Wright Technology Momentum ETF
60.14
+1.14%
WTV WisdomTree U.S. Value Fund
83.32
+1.14%
IYG iShares U.S. Financial Services ETF
79.32
+1.13%
FOVL iShares Focused Value Factor ETF
70.35
+1.13%
FIW First Trust Water ETF
102.02
+1.12%
ENFR Alerian Energy Infrastructure ETF
33.44
+1.12%
EWC iShares MSCI Canada ETF
41.59
+1.12%
FIDU Fidelity MSCI Industrials Index ETF
69.73
+1.10%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.73
+1.10%
ROBO Robo Global Robotics and Automation Index ETF
52.03
+1.09%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.90
+1.08%
CWS AdvisorShares Focused Equity ETF
66.29
+1.07%
IYF iShares U.S. Financials ETF
114.03
+1.07%
VIS Vanguard Industrials Index Fund ETF Shares
251.85
+1.07%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
53.79
+1.07%
JMOM JPMorgan U.S. Momentum Factor ETF
57.33
+1.06%
PKW Invesco BuyBack Achievers ETF
114.39
+1.05%