NYSEArca - Delayed Quote USD
Innovator IBD Breakout Opportunities ETF (BOUT)
35.36
-1.15
(-3.14%)
As of 9:30:00 AM 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 3, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 658 |
| Apr 2, 2025 | 36.56 | 36.56 | 36.47 | 36.51 | 36.51 | 1,400 |
| Apr 1, 2025 | 36.19 | 36.39 | 35.97 | 36.28 | 36.28 | 6,500 |
| Mar 31, 2025 | 35.97 | 36.32 | 35.97 | 36.27 | 36.27 | 9,800 |
| Mar 28, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 500 |
| Mar 27, 2025 | 36.60 | 36.63 | 36.60 | 36.60 | 36.60 | 1,900 |
| Mar 26, 2025 | 36.82 | 36.96 | 36.65 | 36.71 | 36.71 | 4,400 |
| Mar 25, 2025 | 37.01 | 37.01 | 36.84 | 36.85 | 36.85 | 1,300 |
| Mar 24, 2025 | 37.03 | 37.09 | 37.03 | 37.09 | 37.09 | 500 |
| Mar 21, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 100 |
| Mar 20, 2025 | 37.27 | 37.30 | 37.05 | 37.05 | 37.05 | 500 |
| Mar 19, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 400 |
| Mar 18, 2025 | 37.35 | 37.48 | 37.35 | 37.43 | 37.43 | 1,700 |
| Mar 17, 2025 | 37.77 | 37.83 | 37.77 | 37.80 | 37.80 | 1,300 |
| Mar 14, 2025 | 36.86 | 37.07 | 36.86 | 37.07 | 37.07 | 1,200 |
| Mar 13, 2025 | 36.38 | 36.38 | 36.34 | 36.34 | 36.34 | 700 |
| Mar 12, 2025 | 36.20 | 36.36 | 36.20 | 36.36 | 36.36 | 2,000 |
| Mar 11, 2025 | 36.47 | 36.83 | 36.35 | 36.66 | 36.66 | 7,600 |
| Mar 10, 2025 | 36.68 | 36.84 | 36.24 | 36.47 | 36.47 | 1,500 |
| Mar 7, 2025 | 37.17 | 37.41 | 37.00 | 37.37 | 37.37 | 1,400 |
| Mar 6, 2025 | 37.83 | 37.83 | 37.35 | 37.42 | 37.42 | 2,400 |
| Mar 5, 2025 | 37.86 | 38.36 | 37.86 | 38.36 | 38.36 | 1,200 |
| Mar 4, 2025 | 37.25 | 38.04 | 37.25 | 37.67 | 37.67 | 4,700 |
| Mar 3, 2025 | 38.23 | 38.49 | 37.71 | 37.75 | 37.75 | 2,700 |
| Feb 28, 2025 | 37.76 | 38.14 | 37.75 | 38.14 | 38.14 | 3,700 |
| Feb 27, 2025 | 38.37 | 38.61 | 37.99 | 37.99 | 37.99 | 1,900 |
| Feb 26, 2025 | 38.41 | 38.89 | 38.41 | 38.62 | 38.62 | 1,300 |
| Feb 25, 2025 | 38.41 | 38.55 | 37.81 | 38.26 | 38.26 | 3,400 |
| Feb 24, 2025 | 39.03 | 39.03 | 38.19 | 38.62 | 38.62 | 3,900 |
| Feb 21, 2025 | 39.57 | 39.57 | 39.24 | 39.26 | 39.26 | 1,000 |
| Feb 20, 2025 | 40.76 | 40.76 | 39.89 | 40.22 | 40.22 | 5,300 |
| Feb 19, 2025 | 40.85 | 40.85 | 40.67 | 40.78 | 40.78 | 3,900 |
| Feb 18, 2025 | 40.85 | 40.91 | 40.76 | 40.82 | 40.82 | 1,400 |
| Feb 14, 2025 | 40.95 | 40.95 | 40.63 | 40.63 | 40.63 | 9,900 |
| Feb 13, 2025 | 40.65 | 40.94 | 40.38 | 40.94 | 40.94 | 1,200 |
| Feb 12, 2025 | 40.08 | 40.32 | 40.08 | 40.25 | 40.25 | 300 |
| Feb 11, 2025 | 40.40 | 40.40 | 40.18 | 40.19 | 40.19 | 2,200 |
| Feb 10, 2025 | 40.67 | 40.73 | 40.63 | 40.69 | 40.69 | 1,600 |
| Feb 7, 2025 | 40.80 | 40.80 | 40.54 | 40.54 | 40.54 | 1,800 |
| Feb 6, 2025 | 41.16 | 41.16 | 40.90 | 40.94 | 40.94 | 2,900 |
| Feb 5, 2025 | 40.54 | 40.94 | 40.54 | 40.94 | 40.94 | 700 |
| Feb 4, 2025 | 40.34 | 40.47 | 40.32 | 40.47 | 40.47 | 2,200 |
| Feb 3, 2025 | 39.62 | 40.43 | 39.62 | 40.24 | 40.24 | 2,500 |
| Jan 31, 2025 | 41.05 | 41.06 | 40.54 | 40.54 | 40.54 | 1,800 |
| Jan 30, 2025 | 40.67 | 40.77 | 40.67 | 40.77 | 40.77 | 300 |
| Jan 29, 2025 | 40.18 | 40.18 | 40.07 | 40.07 | 40.07 | 900 |
| Jan 28, 2025 | 39.62 | 40.02 | 39.60 | 40.02 | 40.02 | 2,100 |
| Jan 27, 2025 | 40.25 | 40.25 | 39.40 | 39.40 | 39.40 | 2,300 |
| Jan 24, 2025 | 41.58 | 41.63 | 41.29 | 41.29 | 41.29 | 5,700 |
| Jan 23, 2025 | 41.20 | 41.26 | 41.20 | 41.26 | 41.26 | 900 |
| Jan 22, 2025 | 41.63 | 41.63 | 41.12 | 41.12 | 41.12 | 10,500 |
| Jan 21, 2025 | 41.24 | 41.35 | 41.13 | 41.35 | 41.35 | 1,800 |
| Jan 17, 2025 | 40.54 | 40.63 | 40.29 | 40.54 | 40.54 | 5,500 |
| Jan 16, 2025 | 40.13 | 40.30 | 39.98 | 40.26 | 40.26 | 6,500 |
| Jan 15, 2025 | 39.93 | 39.93 | 39.73 | 39.75 | 39.75 | 2,200 |
| Jan 14, 2025 | 38.93 | 39.09 | 38.93 | 39.09 | 39.09 | 1,100 |
| Jan 13, 2025 | 38.45 | 38.61 | 38.40 | 38.61 | 38.61 | 1,000 |
| Jan 10, 2025 | 39.14 | 39.14 | 38.51 | 38.88 | 38.88 | 3,100 |
| Jan 8, 2025 | 39.39 | 39.58 | 39.17 | 39.58 | 39.58 | 1,900 |
| Jan 7, 2025 | 40.15 | 40.15 | 39.38 | 39.55 | 39.55 | 12,600 |
| Jan 6, 2025 | 40.58 | 40.58 | 39.94 | 40.02 | 40.02 | 2,100 |
| Jan 3, 2025 | 39.89 | 40.17 | 39.89 | 40.17 | 40.17 | 2,000 |
| Jan 2, 2025 | 39.53 | 39.67 | 39.11 | 39.39 | 39.39 | 2,200 |
| Dec 31, 2024 | 0.23 Dividend | |||||
| Dec 31, 2024 | 39.64 | 39.64 | 39.05 | 39.07 | 39.07 | 5,800 |
| Dec 30, 2024 | 39.61 | 39.84 | 39.35 | 39.69 | 39.46 | 2,800 |
| Dec 27, 2024 | 40.28 | 40.29 | 39.81 | 40.01 | 39.78 | 2,300 |
| Dec 26, 2024 | 40.38 | 40.73 | 40.38 | 40.73 | 40.50 | 900 |
| Dec 24, 2024 | 40.41 | 40.55 | 40.41 | 40.55 | 40.32 | 900 |
| Dec 23, 2024 | 39.80 | 40.29 | 39.80 | 40.27 | 40.04 | 1,200 |
| Dec 20, 2024 | 39.10 | 40.19 | 39.10 | 39.85 | 39.62 | 5,400 |
| Dec 19, 2024 | 39.80 | 39.87 | 39.48 | 39.59 | 39.36 | 5,800 |
| Dec 18, 2024 | 40.98 | 40.99 | 39.38 | 39.49 | 39.26 | 2,200 |
| Dec 17, 2024 | 41.14 | 41.14 | 40.78 | 40.98 | 40.74 | 4,500 |
| Dec 16, 2024 | 41.43 | 41.68 | 41.38 | 41.38 | 41.14 | 3,800 |
| Dec 13, 2024 | 41.73 | 41.73 | 41.42 | 41.42 | 41.18 | 3,200 |
| Dec 12, 2024 | 41.91 | 42.07 | 41.72 | 41.72 | 41.48 | 2,400 |
| Dec 11, 2024 | 41.50 | 42.07 | 41.49 | 41.92 | 41.68 | 5,100 |
| Dec 10, 2024 | 41.46 | 41.51 | 41.19 | 41.19 | 40.95 | 1,300 |
| Dec 9, 2024 | 42.37 | 42.37 | 41.48 | 41.50 | 41.26 | 4,200 |
| Dec 6, 2024 | 42.23 | 42.41 | 42.23 | 42.41 | 42.17 | 1,400 |
| Dec 5, 2024 | 42.39 | 42.39 | 42.11 | 42.11 | 41.87 | 2,800 |
| Dec 4, 2024 | 41.95 | 42.38 | 41.95 | 42.33 | 42.09 | 7,400 |
| Dec 3, 2024 | 42.00 | 42.00 | 41.21 | 41.59 | 41.35 | 4,800 |
| Dec 2, 2024 | 40.89 | 41.09 | 40.88 | 40.88 | 40.65 | 3,800 |
| Nov 29, 2024 | 41.05 | 41.07 | 40.85 | 40.85 | 40.62 | 1,100 |
| Nov 27, 2024 | 41.04 | 41.04 | 40.80 | 40.82 | 40.59 | 2,600 |
| Nov 26, 2024 | 41.01 | 41.05 | 40.89 | 41.00 | 40.76 | 1,900 |
| Nov 25, 2024 | 40.95 | 41.48 | 40.95 | 41.23 | 40.99 | 4,800 |
| Nov 22, 2024 | 40.36 | 40.69 | 40.29 | 40.67 | 40.44 | 3,700 |
| Nov 21, 2024 | 39.54 | 40.19 | 39.54 | 40.14 | 39.91 | 5,200 |
| Nov 20, 2024 | 39.07 | 39.16 | 38.78 | 39.16 | 38.94 | 1,600 |
| Nov 19, 2024 | 38.50 | 39.06 | 38.50 | 39.06 | 38.84 | 2,500 |
| Nov 18, 2024 | 38.80 | 38.88 | 38.74 | 38.74 | 38.52 | 1,600 |
| Nov 15, 2024 | 38.88 | 39.01 | 38.69 | 38.71 | 38.49 | 2,600 |
| Nov 14, 2024 | 39.38 | 39.42 | 39.19 | 39.19 | 38.96 | 1,000 |
| Nov 13, 2024 | 40.11 | 40.11 | 39.62 | 39.62 | 39.39 | 3,600 |
| Nov 12, 2024 | 40.20 | 40.29 | 40.17 | 40.17 | 39.94 | 2,900 |
| Nov 11, 2024 | 40.10 | 40.37 | 39.99 | 40.32 | 40.09 | 2,400 |
| Nov 8, 2024 | 39.36 | 39.65 | 39.36 | 39.65 | 39.42 | 2,100 |
| Nov 7, 2024 | 39.25 | 39.48 | 39.25 | 39.40 | 39.17 | 30,500 |
| Nov 6, 2024 | 38.65 | 39.06 | 38.59 | 39.06 | 38.84 | 2,000 |
| Nov 5, 2024 | 37.41 | 37.49 | 37.41 | 37.49 | 37.27 | 500 |
| Nov 4, 2024 | 37.01 | 37.38 | 37.01 | 37.13 | 36.92 | 700 |
| Nov 1, 2024 | 36.78 | 37.19 | 36.78 | 37.01 | 36.80 | 2,300 |
| Oct 31, 2024 | 37.26 | 37.26 | 36.60 | 36.60 | 36.39 | 4,700 |
| Oct 30, 2024 | 37.41 | 37.41 | 37.10 | 37.10 | 36.89 | 2,200 |
| Oct 29, 2024 | 36.97 | 37.35 | 36.97 | 37.33 | 37.12 | 3,300 |
| Oct 28, 2024 | 36.98 | 37.02 | 36.98 | 37.02 | 36.81 | 400 |
| Oct 25, 2024 | 36.95 | 36.95 | 36.72 | 36.72 | 36.51 | 600 |
| Oct 24, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.56 | 100 |
| Oct 23, 2024 | 37.16 | 37.16 | 36.89 | 36.89 | 36.68 | 3,000 |
| Oct 22, 2024 | 37.11 | 37.18 | 37.11 | 37.18 | 36.97 | 900 |
| Oct 21, 2024 | 37.10 | 37.19 | 37.10 | 37.19 | 36.98 | 2,100 |
| Oct 18, 2024 | 37.44 | 37.53 | 37.42 | 37.43 | 37.21 | 2,900 |
| Oct 17, 2024 | 37.61 | 37.61 | 37.31 | 37.31 | 37.10 | 30,600 |
| Oct 16, 2024 | 37.11 | 37.32 | 37.11 | 37.32 | 37.11 | 2,600 |
| Oct 15, 2024 | 37.03 | 37.13 | 36.90 | 36.90 | 36.69 | 500 |
| Oct 14, 2024 | 36.90 | 37.11 | 36.89 | 37.11 | 36.90 | 1,500 |
| Oct 11, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.65 | 100 |
| Oct 10, 2024 | 36.34 | 36.45 | 36.34 | 36.45 | 36.24 | 400 |
| Oct 9, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.17 | 600 |
| Oct 8, 2024 | 36.25 | 36.25 | 36.22 | 36.22 | 36.01 | 500 |
| Oct 7, 2024 | 36.36 | 36.37 | 36.27 | 36.27 | 36.06 | 7,400 |
| Oct 4, 2024 | 36.42 | 36.56 | 36.42 | 36.56 | 36.35 | 600 |
| Oct 3, 2024 | 36.03 | 36.08 | 35.98 | 36.07 | 35.86 | 800 |
| Oct 2, 2024 | 36.30 | 36.34 | 36.27 | 36.28 | 36.07 | 1,000 |
| Oct 1, 2024 | 36.46 | 36.46 | 36.31 | 36.31 | 36.10 | 700 |
| Sep 30, 2024 | 36.34 | 36.58 | 36.25 | 36.58 | 36.37 | 1,300 |
| Sep 27, 2024 | 36.60 | 36.61 | 36.44 | 36.44 | 36.23 | 1,200 |
| Sep 26, 2024 | 36.49 | 36.52 | 36.44 | 36.44 | 36.23 | 1,900 |
| Sep 25, 2024 | 36.59 | 36.59 | 36.40 | 36.40 | 36.19 | 800 |
| Sep 24, 2024 | 36.58 | 36.64 | 36.57 | 36.64 | 36.43 | 3,500 |
| Sep 23, 2024 | 36.77 | 36.78 | 36.59 | 36.66 | 36.45 | 1,300 |
| Sep 20, 2024 | 36.57 | 36.57 | 36.46 | 36.51 | 36.30 | 1,400 |
| Sep 19, 2024 | 36.42 | 36.47 | 36.36 | 36.42 | 36.21 | 5,000 |
| Sep 18, 2024 | 36.14 | 36.15 | 36.02 | 36.02 | 35.81 | 600 |
| Sep 17, 2024 | 36.12 | 36.12 | 35.81 | 35.93 | 35.72 | 2,400 |
| Sep 16, 2024 | 36.13 | 36.13 | 36.04 | 36.04 | 35.83 | 800 |
| Sep 13, 2024 | 35.83 | 35.97 | 35.83 | 35.97 | 35.76 | 700 |
| Sep 12, 2024 | 35.15 | 35.53 | 35.15 | 35.53 | 35.33 | 500 |
| Sep 11, 2024 | 35.02 | 35.15 | 35.02 | 35.15 | 34.95 | 900 |
| Sep 10, 2024 | 34.85 | 35.05 | 34.84 | 35.05 | 34.85 | 600 |
| Sep 9, 2024 | 35.28 | 35.33 | 35.08 | 35.08 | 34.88 | 300 |
| Sep 6, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.73 | 100 |
| Sep 5, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.22 | 100 |
| Sep 4, 2024 | 35.70 | 35.76 | 35.45 | 35.76 | 35.55 | 700 |
| Sep 3, 2024 | 35.96 | 35.97 | 35.67 | 35.67 | 35.47 | 1,400 |
| Aug 30, 2024 | 36.30 | 36.64 | 36.29 | 36.64 | 36.43 | 600 |
| Aug 29, 2024 | 36.64 | 36.70 | 36.33 | 36.33 | 36.12 | 1,700 |
| Aug 28, 2024 | 36.23 | 36.23 | 36.13 | 36.13 | 35.92 | 300 |
| Aug 27, 2024 | 36.53 | 36.59 | 36.50 | 36.58 | 36.37 | 500 |
| Aug 26, 2024 | 36.60 | 36.62 | 36.51 | 36.51 | 36.30 | 1,600 |
| Aug 23, 2024 | 36.27 | 36.55 | 36.27 | 36.55 | 36.34 | 200 |
| Aug 22, 2024 | 36.01 | 36.05 | 35.97 | 35.97 | 35.76 | 1,400 |
| Aug 21, 2024 | 35.86 | 36.04 | 35.86 | 36.04 | 35.83 | 300 |
| Aug 20, 2024 | 35.80 | 35.82 | 35.65 | 35.65 | 35.45 | 700 |
| Aug 19, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.71 | 600 |
| Aug 16, 2024 | 35.80 | 35.80 | 35.70 | 35.75 | 35.54 | 1,400 |
| Aug 15, 2024 | 35.75 | 35.75 | 35.70 | 35.70 | 35.49 | 500 |
| Aug 14, 2024 | 35.15 | 35.23 | 35.12 | 35.23 | 35.03 | 700 |
| Aug 13, 2024 | 34.73 | 35.09 | 34.73 | 35.05 | 34.85 | 1,600 |
| Aug 12, 2024 | 34.51 | 34.53 | 34.50 | 34.52 | 34.32 | 400 |
| Aug 9, 2024 | 34.59 | 34.59 | 34.58 | 34.58 | 34.38 | 500 |
| Aug 8, 2024 | 34.70 | 34.70 | 34.64 | 34.64 | 34.44 | 800 |
| Aug 7, 2024 | 34.58 | 34.58 | 33.85 | 33.85 | 33.66 | 1,600 |
| Aug 6, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.83 | 400 |
| Aug 5, 2024 | 32.81 | 33.53 | 32.53 | 33.40 | 33.21 | 4,600 |
| Aug 2, 2024 | 34.44 | 34.60 | 34.43 | 34.53 | 34.33 | 2,800 |
| Aug 1, 2024 | 36.46 | 36.46 | 35.71 | 35.71 | 35.50 | 500 |
| Jul 31, 2024 | 0.01 Dividend | |||||
| Jul 31, 2024 | 36.05 | 36.30 | 36.04 | 36.11 | 35.90 | 2,200 |
| Jul 30, 2024 | 35.89 | 36.01 | 35.84 | 35.97 | 35.76 | 1,100 |
| Jul 29, 2024 | 36.26 | 36.26 | 35.98 | 35.98 | 35.77 | 700 |
| Jul 26, 2024 | 36.19 | 36.28 | 36.12 | 36.12 | 35.91 | 1,600 |
| Jul 25, 2024 | 35.27 | 35.81 | 35.27 | 35.43 | 35.22 | 2,200 |
| Jul 24, 2024 | 35.49 | 35.49 | 35.23 | 35.23 | 35.02 | 1,300 |
| Jul 23, 2024 | 36.05 | 36.37 | 36.05 | 36.25 | 36.04 | 2,500 |
| Jul 22, 2024 | 35.98 | 36.08 | 35.82 | 36.08 | 35.87 | 500 |
| Jul 19, 2024 | 35.31 | 35.38 | 35.31 | 35.38 | 35.17 | 400 |
| Jul 18, 2024 | 35.81 | 36.12 | 35.58 | 35.58 | 35.37 | 2,100 |
| Jul 17, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.79 | 300 |
| Jul 16, 2024 | 36.55 | 36.85 | 36.55 | 36.84 | 36.62 | 2,100 |
| Jul 15, 2024 | 36.40 | 36.45 | 36.26 | 36.26 | 36.05 | 1,000 |
| Jul 12, 2024 | 35.66 | 36.00 | 35.66 | 35.87 | 35.66 | 3,100 |
| Jul 11, 2024 | 35.62 | 35.63 | 35.48 | 35.63 | 35.42 | 400 |
| Jul 10, 2024 | 35.11 | 35.32 | 35.11 | 35.27 | 35.06 | 1,300 |
| Jul 9, 2024 | 35.10 | 35.18 | 35.07 | 35.07 | 34.86 | 1,100 |
| Jul 8, 2024 | 35.59 | 35.59 | 35.21 | 35.23 | 35.02 | 6,600 |
| Jul 5, 2024 | 35.21 | 35.21 | 35.08 | 35.12 | 34.91 | 700 |
| Jul 3, 2024 | 35.12 | 35.12 | 35.02 | 35.02 | 34.81 | 700 |
| Jul 2, 2024 | 34.44 | 34.87 | 34.44 | 34.87 | 34.66 | 1,600 |
| Jul 1, 2024 | 34.53 | 34.78 | 34.53 | 34.63 | 34.43 | 1,100 |
| Jun 28, 2024 | 35.09 | 35.21 | 34.72 | 34.80 | 34.59 | 1,200 |
| Jun 27, 2024 | 34.80 | 34.91 | 34.80 | 34.91 | 34.70 | 1,600 |
| Jun 26, 2024 | 34.64 | 34.64 | 34.44 | 34.55 | 34.35 | 4,400 |
| Jun 25, 2024 | 34.70 | 34.75 | 34.62 | 34.66 | 34.46 | 1,800 |
| Jun 24, 2024 | 34.49 | 34.80 | 34.49 | 34.60 | 34.40 | 2,600 |
| Jun 21, 2024 | 34.63 | 34.66 | 34.46 | 34.61 | 34.41 | 2,300 |
| Jun 20, 2024 | 35.16 | 35.16 | 34.61 | 34.65 | 34.45 | 3,200 |
| Jun 18, 2024 | 35.16 | 35.16 | 34.90 | 35.16 | 34.95 | 1,700 |
| Jun 17, 2024 | 34.38 | 34.96 | 34.38 | 34.94 | 34.73 | 2,500 |
| Jun 14, 2024 | 34.50 | 34.57 | 34.34 | 34.35 | 34.15 | 1,200 |
| Jun 13, 2024 | 35.52 | 35.52 | 34.85 | 34.97 | 34.76 | 1,100 |
| Jun 12, 2024 | 35.45 | 35.50 | 35.29 | 35.29 | 35.08 | 800 |
| Jun 11, 2024 | 34.73 | 34.80 | 34.63 | 34.74 | 34.53 | 2,400 |
| Jun 10, 2024 | 34.60 | 34.95 | 34.42 | 34.81 | 34.60 | 1,600 |
| Jun 7, 2024 | 34.72 | 34.72 | 34.66 | 34.67 | 34.47 | 900 |
| Jun 6, 2024 | 34.62 | 34.65 | 34.62 | 34.65 | 34.45 | 600 |
| Jun 5, 2024 | 34.80 | 34.83 | 34.80 | 34.83 | 34.62 | 700 |
| Jun 4, 2024 | 34.52 | 34.52 | 34.48 | 34.48 | 34.28 | 300 |
| Jun 3, 2024 | 34.74 | 34.92 | 34.74 | 34.92 | 34.71 | 1,100 |
| May 31, 2024 | 35.03 | 35.15 | 34.81 | 35.15 | 34.94 | 700 |
| May 30, 2024 | 35.07 | 35.07 | 35.01 | 35.03 | 34.82 | 500 |
| May 29, 2024 | 35.09 | 35.09 | 35.03 | 35.03 | 34.82 | 200 |
| May 28, 2024 | 35.31 | 35.59 | 35.31 | 35.41 | 35.20 | 2,900 |
| May 24, 2024 | 35.31 | 35.31 | 35.21 | 35.26 | 35.05 | 1,200 |
| May 23, 2024 | 35.19 | 35.19 | 35.05 | 35.14 | 34.93 | 600 |
| May 22, 2024 | 35.82 | 35.82 | 35.42 | 35.42 | 35.21 | 900 |
| May 21, 2024 | 35.83 | 35.83 | 35.77 | 35.77 | 35.56 | 300 |
| May 20, 2024 | 35.84 | 35.85 | 35.73 | 35.73 | 35.52 | 1,000 |
| May 17, 2024 | 35.49 | 35.49 | 35.48 | 35.48 | 35.27 | 800 |
| May 16, 2024 | 35.62 | 35.77 | 35.51 | 35.53 | 35.32 | 2,500 |
| May 15, 2024 | 35.30 | 35.83 | 35.20 | 35.77 | 35.56 | 5,300 |
| May 14, 2024 | 34.71 | 34.83 | 34.71 | 34.83 | 34.62 | 300 |
| May 13, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.47 | 300 |
| May 10, 2024 | 34.79 | 34.80 | 34.79 | 34.80 | 34.59 | 400 |
| May 9, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.77 | 100 |
| May 8, 2024 | 34.72 | 34.77 | 34.34 | 34.50 | 34.30 | 27,900 |
| May 7, 2024 | 34.99 | 35.04 | 34.97 | 34.97 | 34.76 | 2,000 |
| May 6, 2024 | 34.71 | 34.85 | 34.71 | 34.85 | 34.64 | 1,300 |
| May 3, 2024 | 34.40 | 34.46 | 34.40 | 34.46 | 34.26 | 2,200 |
| May 2, 2024 | 34.21 | 34.32 | 34.21 | 34.32 | 34.12 | 3,600 |
| May 1, 2024 | 33.86 | 33.96 | 33.60 | 33.83 | 33.63 | 5,800 |
| Apr 30, 2024 | 34.15 | 34.19 | 33.66 | 33.66 | 33.46 | 3,800 |
| Apr 29, 2024 | 34.16 | 34.26 | 34.14 | 34.26 | 34.06 | 3,400 |
| Apr 26, 2024 | 34.20 | 34.33 | 34.11 | 34.17 | 33.97 | 3,500 |
| Apr 25, 2024 | 33.06 | 33.78 | 33.06 | 33.60 | 33.40 | 1,300 |
| Apr 24, 2024 | 33.64 | 33.64 | 33.40 | 33.41 | 33.21 | 3,000 |
| Apr 23, 2024 | 33.27 | 33.61 | 33.27 | 33.61 | 33.41 | 1,300 |
| Apr 22, 2024 | 33.03 | 33.03 | 32.97 | 33.03 | 32.83 | 1,000 |
| Apr 19, 2024 | 32.99 | 33.07 | 32.67 | 32.67 | 32.48 | 400 |
| Apr 18, 2024 | 33.15 | 33.15 | 32.96 | 32.96 | 32.77 | 500 |
| Apr 17, 2024 | 33.52 | 33.54 | 32.90 | 33.07 | 32.87 | 1,500 |
| Apr 16, 2024 | 33.19 | 33.40 | 32.99 | 33.38 | 33.18 | 3,500 |
| Apr 15, 2024 | 34.22 | 34.22 | 33.31 | 33.38 | 33.18 | 12,600 |
| Apr 12, 2024 | 34.44 | 34.44 | 34.15 | 34.15 | 33.95 | 1,000 |
| Apr 11, 2024 | 34.62 | 34.69 | 34.62 | 34.69 | 34.48 | 800 |
| Apr 10, 2024 | 34.91 | 34.91 | 34.06 | 34.69 | 34.48 | 3,300 |
| Apr 9, 2024 | 35.40 | 35.40 | 35.09 | 35.14 | 34.93 | 700 |
| Apr 8, 2024 | 35.49 | 35.58 | 35.46 | 35.46 | 35.25 | 1,000 |
| Apr 5, 2024 | 35.42 | 35.57 | 35.42 | 35.57 | 35.36 | 1,900 |
| Apr 4, 2024 | 35.98 | 36.06 | 35.24 | 35.24 | 35.03 | 900 |
| Apr 3, 2024 | 35.96 | 35.96 | 35.78 | 35.78 | 35.57 | 700 |
Related Tickers
EWW iShares MSCI Mexico ETF
55.07
+5.58%
ECH iShares MSCI Chile ETF
30.44
+1.76%
IEDI iShares U.S. Consumer Focused ETF
50.57
-2.95%
XMVM Invesco S&P MidCap Value with Momentum ETF
50.70
-5.56%
ETHO Amplify Etho Climate Leadership U.S. ETF
53.40
-4.18%
BFOR Barron's 400 ETF
67.72
-4.11%
GOEX Global X Gold Explorers ETF
37.96
+1.21%
IYK iShares US Consumer Staples ETF
72.17
+1.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.77
+1.19%
HOMZ The Hoya Capital Housing ETF
43.98
-3.05%
TLH iShares 10-20 Year Treasury Bond ETF
105.26
+1.28%
RING iShares MSCI Global Gold Miners ETF
38.66
+0.98%
IEF iShares 7-10 Year Treasury Bond ETF
96.45
+1.19%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.24
+1.08%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
28.23
+1.07%
MMTM SPDR S&P 1500 Momentum Tilt ETF
245.01
+1.05%
VAMO Cambria Value and Momentum ETF
29.48
+1.00%
SPVM Invesco S&P 500 Value with Momentum ETF
57.87
+0.96%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.79
+0.96%
JMBS Janus Henderson Mortgage-Backed Securities ETF
45.48
+0.97%
VUSE Vident U.S. Equity Strategy ETF
55.23
-3.70%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.82
+0.92%
EWL iShares MSCI Switzerland ETF
51.98
+0.94%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
25.05
+0.97%
GNMA iShares GNMA Bond ETF
44.18
+0.88%
IEI iShares 3-7 Year Treasury Bond ETF
118.93
+0.90%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.30
+0.84%
TOK iShares MSCI Kokusai ETF
111.56
-3.10%
SPXE ProShares S&P 500 ex-Energy ETF
60.77
+0.82%
SPXV ProShares S&P 500 ex-Health Care ETF
60.87
+0.81%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
46.60
+0.85%
ESG FlexShares STOXX US ESG Select Index Fund
135.89
+0.79%
BIV Vanguard Intermediate-Term Bond Index Fund
77.14
+0.83%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.24
-1.98%
SCHP Schwab U.S. TIPS ETF
26.99
+0.84%
ESGG FlexShares STOXX Global ESG Select Index Fund
171.03
+0.70%
PBTP Invesco 0-5 Yr US TIPS ETF
26.12
+0.66%
NACP Impact Shares NAACP Minority Empowerment ETF
40.01
-0.60%
RFDA RiverFront Dynamic US Dividend Advantage ETF
51.59
-4.05%
LGOV First Trust Long Duration Opportunities ETF
21.50
-0.46%
UITB VictoryShares Core Intermediate Bond ETF
47.33
+0.65%
STIP iShares 0-5 Year TIPS Bond ETF
103.31
+0.62%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
50.08
+0.64%
GII SPDR S&P Global Infrastructure ETF
63.21
+0.59%
AGZ iShares Agency Bond ETF
109.68
+0.53%
FBND Fidelity Total Bond ETF
45.99
+0.59%
PPH VanEck Pharmaceutical ETF
89.76
+0.61%
JCPB JPMorgan Core Plus Bond ETF
47.20
+0.55%
JDIV JPMorgan Dividend Leaders ETF
47.53
+0.52%
JMUB JPMorgan Municipal ETF
50.21
+0.56%
MUNI PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund
51.81
+0.53%
HMOP Hartford Municipal Opportunities ETF
38.62
+0.34%
FMB First Trust Managed Municipal ETF
50.79
+0.59%
MMIT NYLI MacKay Muni Intermediate ETF
24.07
+0.45%
SCHO Schwab Short-Term U.S. Treasury ETF
24.35
+0.41%
QWLD SPDR MSCI World StrategicFactors ETF
125.33
-2.20%
MFLX First Trust Flexible Municipal High Income ETF
16.93
+0.39%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.41
+0.37%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
82.05
+0.39%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.70
+0.40%
CMBS iShares CMBS ETF
48.19
+0.35%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.69
+0.36%
SPTS SPDR Portfolio Short Term Treasury ETF
29.24
+0.35%
FLMI Franklin Dynamic Municipal Bond ETF
24.53
+0.33%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.80
-1.61%
JPIB JPMorgan International Bond Opportunities ETF
47.82
+0.29%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.30
+0.33%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.36
+0.30%
NEAR iShares Short Duration Bond Active ETF
50.82
+0.27%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.94
+0.26%
USTB VictoryShares Short-Term Bond ETF
50.74
+0.22%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
96.97
+0.21%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.45
+0.47%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.25
+0.21%
EMCR Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF
29.21
-1.65%
FTSD Franklin Short Duration U.S. Government ETF
90.64
+0.17%
IXJ iShares Global Healthcare ETF
90.12
+0.11%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.05
+0.20%
IGEB iShares Investment Grade Systematic Bond ETF
45.08
+0.17%
LMBS First Trust Low Duration Opportunities ETF
49.25
+0.16%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.90
+0.16%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.39
+0.16%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.10
+0.12%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.16
+0.12%
JPST JPMorgan Ultra-Short Income ETF
50.50
+0.10%
GSY Invesco Ultra Short Duration ETF
50.16
+0.08%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.90
+0.07%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.78
+0.06%
PULS PGIM Ultra Short Bond ETF
49.56
+0.06%
KORP American Century Diversified Corporate Bond ETF
46.79
+0.04%
WINC Western Asset Short Duration Income ETF
24.09
+0.02%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
65.37
+0.01%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
45.01
+0.01%
FAD First Trust Multi Cap Growth AlphaDEX Fund
131.93
+0.01%
SPXN ProShares S&P 500 ex-Financials ETF
59.90
+0.77%
FOVL iShares Focused Value Factor ETF
67.56
-3.82%
CBON VanEck China Bond ETF
22.00
+0.11%
SURE AdvisorShares Insider Advantage ETF
112.91
+0.68%
SSPY Stratified LargeCap Index ETF
78.95
+0.91%