NYSEArca - Delayed Quote USD
iShares FinTech Active ETF (BPAY)
23.41
+0.44
+(1.93%)
At close: April 11 at 11:06:53 AM EDT
23.41
+0.69
+(3.04%)
After hours: April 11 at 4:07:57 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 11, 2025 | 22.72 | 23.41 | 22.72 | 23.41 | 23.41 | 1,000 |
Apr 10, 2025 | 23.00 | 23.21 | 22.80 | 22.97 | 22.97 | 2,800 |
Apr 9, 2025 | 22.25 | 23.86 | 22.12 | 23.86 | 23.86 | 900 |
Apr 8, 2025 | 22.76 | 22.76 | 21.50 | 21.50 | 21.50 | 400 |
Apr 7, 2025 | 20.66 | 22.64 | 20.66 | 21.77 | 21.77 | 1,900 |
Apr 4, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 100 |
Apr 3, 2025 | 23.58 | 23.59 | 23.54 | 23.54 | 23.54 | 2,300 |
Apr 2, 2025 | 24.75 | 25.07 | 24.75 | 25.07 | 25.07 | 200 |
Apr 1, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 200 |
Mar 31, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 100 |
Mar 28, 2025 | 24.84 | 24.84 | 24.43 | 24.53 | 24.53 | 500 |
Mar 27, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 100 |
Mar 26, 2025 | 25.73 | 25.73 | 25.27 | 25.38 | 25.38 | 400 |
Mar 25, 2025 | 25.95 | 25.95 | 25.75 | 25.80 | 25.80 | 300 |
Mar 24, 2025 | 25.73 | 25.90 | 25.73 | 25.90 | 25.90 | 400 |
Mar 21, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 100 |
Mar 20, 2025 | 25.63 | 25.63 | 25.46 | 25.46 | 25.46 | 100 |
Mar 19, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 100 |
Mar 18, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 100 |
Mar 17, 2025 | 24.97 | 25.16 | 24.97 | 25.16 | 25.16 | 4,700 |
Mar 14, 2025 | 24.73 | 24.79 | 24.73 | 24.79 | 24.79 | 200 |
Mar 13, 2025 | 24.47 | 24.47 | 24.00 | 24.00 | 24.00 | 200 |
Mar 12, 2025 | 24.42 | 24.50 | 24.26 | 24.50 | 24.50 | 1,300 |
Mar 11, 2025 | 24.22 | 24.22 | 24.17 | 24.17 | 24.17 | 1,200 |
Mar 10, 2025 | 23.89 | 24.12 | 23.89 | 24.12 | 24.12 | 500 |
Mar 7, 2025 | 24.94 | 25.27 | 24.58 | 25.27 | 25.27 | 1,400 |
Mar 6, 2025 | 25.18 | 25.18 | 25.04 | 25.04 | 25.04 | 300 |
Mar 5, 2025 | 25.36 | 25.63 | 25.36 | 25.63 | 25.63 | 400 |
Mar 4, 2025 | 25.22 | 25.22 | 24.69 | 25.14 | 25.14 | 2,300 |
Mar 3, 2025 | 26.49 | 26.49 | 25.81 | 25.81 | 25.81 | 700 |
Feb 28, 2025 | 26.02 | 26.27 | 26.01 | 26.27 | 26.27 | 500 |
Feb 27, 2025 | 26.04 | 26.35 | 26.02 | 26.02 | 26.02 | 1,200 |
Feb 26, 2025 | 26.48 | 26.48 | 26.30 | 26.32 | 26.32 | 1,300 |
Feb 25, 2025 | 26.33 | 26.39 | 26.33 | 26.39 | 26.39 | 300 |
Feb 24, 2025 | 26.85 | 26.85 | 26.47 | 26.62 | 26.62 | 700 |
Feb 21, 2025 | 27.34 | 27.34 | 26.74 | 26.74 | 26.74 | 800 |
Feb 20, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 100 |
Feb 19, 2025 | 28.36 | 28.37 | 28.36 | 28.37 | 28.37 | 800 |
Feb 18, 2025 | 28.76 | 28.87 | 28.70 | 28.82 | 28.82 | 2,300 |
Feb 14, 2025 | 28.59 | 28.61 | 28.59 | 28.61 | 28.61 | 200 |
Feb 13, 2025 | 28.29 | 28.37 | 28.29 | 28.37 | 28.37 | 400 |
Feb 12, 2025 | 27.51 | 27.78 | 27.51 | 27.72 | 27.72 | 1,500 |
Feb 11, 2025 | 27.65 | 27.65 | 27.56 | 27.56 | 27.56 | 200 |
Feb 10, 2025 | 27.83 | 27.95 | 27.83 | 27.94 | 27.94 | 300 |
Feb 7, 2025 | 28.38 | 28.38 | 27.95 | 27.95 | 27.95 | 400 |
Feb 6, 2025 | 28.38 | 28.39 | 28.36 | 28.36 | 28.36 | 600 |
Feb 5, 2025 | 28.17 | 28.34 | 28.16 | 28.34 | 28.34 | 500 |
Feb 4, 2025 | 28.04 | 28.04 | 27.97 | 27.97 | 27.97 | 1,600 |
Feb 3, 2025 | 27.93 | 28.13 | 27.70 | 28.13 | 28.13 | 1,500 |
Jan 31, 2025 | 28.70 | 28.70 | 28.40 | 28.42 | 28.42 | 2,400 |
Jan 30, 2025 | 28.69 | 28.71 | 28.60 | 28.60 | 28.60 | 700 |
Jan 29, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 200 |
Jan 28, 2025 | 27.86 | 28.07 | 27.86 | 28.07 | 28.07 | 2,000 |
Jan 27, 2025 | 27.73 | 27.96 | 27.73 | 27.95 | 27.95 | 1,000 |
Jan 24, 2025 | 27.76 | 27.84 | 27.76 | 27.84 | 27.84 | 100 |
Jan 23, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 100 |
Jan 22, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 100 |
Jan 21, 2025 | 27.61 | 27.68 | 27.58 | 27.68 | 27.68 | 900 |
Jan 17, 2025 | 27.24 | 27.37 | 27.24 | 27.31 | 27.31 | 600 |
Jan 16, 2025 | 27.19 | 27.19 | 27.12 | 27.13 | 27.13 | 1,100 |
Jan 15, 2025 | 26.99 | 27.06 | 26.89 | 27.00 | 27.00 | 2,000 |
Jan 14, 2025 | 26.27 | 26.39 | 26.27 | 26.39 | 26.39 | 200 |
Jan 13, 2025 | 25.73 | 26.02 | 25.69 | 26.02 | 26.02 | 14,200 |
Jan 10, 2025 | 26.23 | 26.23 | 25.97 | 25.99 | 25.99 | 1,900 |
Jan 8, 2025 | 26.62 | 26.70 | 26.61 | 26.68 | 26.68 | 600 |
Jan 7, 2025 | 26.89 | 27.01 | 26.79 | 26.83 | 26.83 | 3,800 |
Jan 6, 2025 | 27.19 | 27.23 | 26.97 | 26.97 | 26.97 | 4,100 |
Jan 3, 2025 | 26.95 | 26.95 | 26.91 | 26.92 | 26.92 | 1,500 |
Jan 2, 2025 | 26.66 | 26.66 | 26.58 | 26.63 | 26.63 | 1,000 |
Dec 31, 2024 | 26.68 | 26.68 | 26.63 | 26.63 | 26.63 | 500 |
Dec 30, 2024 | 26.64 | 26.65 | 26.64 | 26.65 | 26.65 | 4,800 |
Dec 27, 2024 | 26.66 | 26.78 | 26.66 | 26.75 | 26.75 | 500 |
Dec 26, 2024 | 27.23 | 27.23 | 27.12 | 27.12 | 27.12 | 800 |
Dec 24, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 100 |
Dec 23, 2024 | 26.50 | 26.66 | 26.50 | 26.66 | 26.66 | 200 |
Dec 20, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 100 |
Dec 19, 2024 | 26.56 | 26.56 | 26.38 | 26.38 | 26.38 | 400 |
Dec 18, 2024 | 27.30 | 27.30 | 26.33 | 26.33 | 26.33 | 800 |
Dec 17, 2024 | 0.07 Dividend | |||||
Dec 17, 2024 | 27.45 | 27.45 | 27.35 | 27.36 | 27.36 | 1,200 |
Dec 16, 2024 | 28.02 | 28.02 | 27.59 | 27.61 | 27.55 | 2,400 |
Dec 13, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.52 | 100 |
Dec 12, 2024 | 27.74 | 27.74 | 27.58 | 27.58 | 27.52 | 200 |
Dec 11, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.71 | 100 |
Dec 10, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.28 | 100 |
Dec 9, 2024 | 27.53 | 27.53 | 27.40 | 27.40 | 27.33 | 400 |
Dec 6, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.73 | 100 |
Dec 5, 2024 | 27.56 | 27.56 | 27.44 | 27.44 | 27.38 | 700 |
Dec 4, 2024 | 27.58 | 27.63 | 27.58 | 27.59 | 27.53 | 700 |
Dec 3, 2024 | 27.82 | 27.82 | 27.57 | 27.57 | 27.50 | 500 |
Dec 2, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.83 | 300 |
Nov 29, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.84 | 100 |
Nov 27, 2024 | 27.52 | 27.62 | 27.52 | 27.62 | 27.55 | 1,000 |
Nov 26, 2024 | 27.45 | 27.50 | 27.44 | 27.44 | 27.37 | 12,300 |
Nov 25, 2024 | 27.35 | 27.48 | 27.35 | 27.48 | 27.41 | 300 |
Nov 22, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.11 | 100 |
Nov 21, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.79 | 100 |
Nov 20, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.60 | 100 |
Nov 19, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.58 | 100 |
Nov 18, 2024 | 26.77 | 26.77 | 26.67 | 26.67 | 26.60 | 500 |
Nov 15, 2024 | 26.53 | 26.63 | 26.53 | 26.63 | 26.56 | 400 |
Nov 14, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.64 | 100 |
Nov 13, 2024 | 27.10 | 27.10 | 26.87 | 26.87 | 26.80 | 300 |
Nov 12, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.00 | 200 |
Nov 11, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.42 | 200 |
Nov 8, 2024 | 26.82 | 26.82 | 26.77 | 26.81 | 26.75 | 400 |
Nov 7, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.62 | 100 |
Nov 6, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.81 | 100 |
Nov 5, 2024 | 25.35 | 25.42 | 25.35 | 25.42 | 25.36 | 200 |
Nov 4, 2024 | 24.99 | 25.00 | 24.99 | 25.00 | 24.93 | 200 |
Nov 1, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.87 | 100 |
Oct 31, 2024 | 25.22 | 25.22 | 25.08 | 25.08 | 25.01 | 100 |
Oct 30, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.21 | 100 |
Oct 29, 2024 | 25.24 | 25.35 | 25.19 | 25.19 | 25.13 | 800 |
Oct 28, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.47 | 100 |
Oct 25, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.06 | 100 |
Oct 24, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.16 | 300 |
Oct 23, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.28 | 100 |
Oct 22, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.49 | 100 |
Oct 21, 2024 | 25.84 | 25.84 | 25.53 | 25.53 | 25.47 | 300 |
Oct 18, 2024 | 25.96 | 25.96 | 25.91 | 25.91 | 25.84 | 1,800 |
Oct 17, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.69 | 100 |
Oct 16, 2024 | 25.70 | 25.77 | 25.70 | 25.77 | 25.70 | 700 |
Oct 15, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.39 | 100 |
Oct 14, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.43 | 100 |
Oct 11, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.14 | 100 |
Oct 10, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.83 | 100 |
Oct 9, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.80 | 100 |
Oct 8, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.60 | 100 |
Oct 7, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.47 | 200 |
Oct 4, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.59 | 100 |
Oct 3, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.09 | 100 |
Oct 2, 2024 | 24.42 | 24.42 | 24.37 | 24.37 | 24.31 | 200 |
Oct 1, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.37 | 100 |
Sep 30, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.77 | 100 |
Sep 27, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.69 | 100 |
Sep 26, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.56 | 100 |
Sep 25, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.30 | 100 |
Sep 24, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.78 | 100 |
Sep 23, 2024 | 25.09 | 25.09 | 24.98 | 24.98 | 24.91 | 100 |
Sep 20, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.96 | 100 |
Sep 19, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.27 | 100 |
Sep 18, 2024 | 25.05 | 25.05 | 24.92 | 24.92 | 24.86 | 400 |
Sep 17, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.91 | 100 |
Sep 16, 2024 | 24.61 | 24.71 | 24.57 | 24.71 | 24.65 | 1,300 |
Sep 13, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.60 | 100 |
Sep 12, 2024 | 24.49 | 24.60 | 24.49 | 24.57 | 24.50 | 700 |
Sep 11, 2024 | 24.26 | 24.37 | 24.26 | 24.37 | 24.31 | 400 |
Sep 10, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.29 | 100 |
Sep 9, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.46 | 200 |
Sep 6, 2024 | 24.74 | 24.74 | 24.27 | 24.27 | 24.21 | 500 |
Sep 5, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.81 | 500 |
Sep 4, 2024 | 25.20 | 25.20 | 24.89 | 24.93 | 24.87 | 1,100 |
Sep 3, 2024 | 25.73 | 25.73 | 25.11 | 25.11 | 25.05 | 1,400 |
Aug 30, 2024 | 25.30 | 25.45 | 25.30 | 25.45 | 25.39 | 4,300 |
Aug 29, 2024 | 25.41 | 25.41 | 25.29 | 25.29 | 25.23 | 600 |
Aug 28, 2024 | 25.11 | 25.13 | 25.00 | 25.04 | 24.97 | 1,000 |
Aug 27, 2024 | 25.23 | 25.23 | 25.22 | 25.22 | 25.16 | 500 |
Aug 26, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.09 | 200 |
Aug 23, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.12 | - |
Aug 22, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.64 | 100 |
Aug 21, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.88 | 100 |
Aug 20, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.91 | 100 |
Aug 19, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.08 | 100 |
Aug 16, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.79 | 100 |
Aug 15, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.50 | 100 |
Aug 14, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.01 | 100 |
Aug 13, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.83 | 100 |
Aug 12, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.31 | 100 |
Aug 9, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.43 | 100 |
Aug 8, 2024 | 23.37 | 23.39 | 23.34 | 23.34 | 23.28 | 1,000 |
Aug 7, 2024 | 23.24 | 23.24 | 22.71 | 22.71 | 22.66 | 800 |
Aug 6, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.38 | 100 |
Aug 5, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.16 | 100 |
Aug 2, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.85 | 100 |
Aug 1, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.70 | 100 |
Jul 31, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.39 | 100 |
Jul 30, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.24 | 100 |
Jul 29, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.14 | 100 |
Jul 26, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.14 | 100 |
Jul 25, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.84 | 100 |
Jul 24, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.93 | 100 |
Jul 23, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.31 | 100 |
Jul 22, 2024 | 24.56 | 24.56 | 24.55 | 24.55 | 24.49 | 300 |
Jul 19, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.27 | 100 |
Jul 18, 2024 | 24.80 | 24.80 | 24.42 | 24.42 | 24.36 | 500 |
Jul 17, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.78 | 100 |
Jul 16, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.90 | 100 |
Jul 15, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.54 | 100 |
Jul 12, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.26 | 100 |
Jul 11, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.10 | 100 |
Jul 10, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.67 | 100 |
Jul 9, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.64 | 100 |
Jul 8, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.62 | 100 |
Jul 5, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.66 | 100 |
Jul 3, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.52 | 100 |
Jul 2, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.47 | 100 |
Jul 1, 2024 | 23.50 | 23.50 | 23.34 | 23.34 | 23.29 | 1,800 |
Jun 28, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.42 | 100 |
Jun 27, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.26 | 100 |
Jun 26, 2024 | 23.27 | 23.36 | 23.27 | 23.36 | 23.30 | 600 |
Jun 25, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.33 | 100 |
Jun 24, 2024 | 23.32 | 23.41 | 23.32 | 23.41 | 23.35 | 600 |
Jun 21, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.14 | 100 |
Jun 20, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.14 | 100 |
Jun 18, 2024 | 23.11 | 23.15 | 23.07 | 23.07 | 23.01 | 400 |
Jun 17, 2024 | 22.87 | 23.09 | 22.81 | 23.09 | 23.03 | 1,300 |
Jun 14, 2024 | 22.93 | 22.93 | 22.89 | 22.89 | 22.84 | 600 |
Jun 13, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.11 | 100 |
Jun 12, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.49 | 100 |
Jun 11, 2024 | 0.06 Dividend | |||||
Jun 11, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.39 | 100 |
Jun 10, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.74 | 100 |
Jun 7, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.82 | 100 |
Jun 6, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.85 | 100 |
Jun 5, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.72 | 200 |
Jun 4, 2024 | 23.72 | 23.72 | 23.69 | 23.70 | 23.58 | 400 |
Jun 3, 2024 | 23.91 | 24.03 | 23.91 | 24.01 | 23.89 | 600 |
May 31, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.87 | 100 |
May 30, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.73 | 100 |
May 29, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.45 | 100 |
May 28, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.76 | 100 |
May 24, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.80 | 100 |
May 23, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.59 | 100 |
May 22, 2024 | 24.27 | 24.28 | 24.04 | 24.04 | 23.92 | 1,300 |
May 21, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.38 | - |
May 20, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.42 | 100 |
May 17, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.45 | 100 |
May 16, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.51 | 100 |
May 15, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.63 | 100 |
May 14, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.52 | 100 |
May 13, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.30 | 100 |
May 10, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.23 | 100 |
May 9, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.19 | 100 |
May 8, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.08 | 100 |
May 7, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.04 | 100 |
May 6, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.06 | 100 |
May 3, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.82 | 100 |
May 2, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.52 | 100 |
May 1, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.08 | 100 |
Apr 30, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.32 | 100 |
Apr 29, 2024 | 23.86 | 23.86 | 23.78 | 23.78 | 23.66 | 700 |
Apr 26, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.69 | 100 |
Apr 25, 2024 | 23.50 | 23.60 | 23.49 | 23.60 | 23.48 | 700 |
Apr 24, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 23.95 | 300 |
Apr 23, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.21 | 100 |
Apr 22, 2024 | 23.85 | 23.93 | 23.85 | 23.93 | 23.81 | 100 |
Apr 19, 2024 | 23.52 | 23.63 | 23.52 | 23.63 | 23.51 | 200 |
Apr 18, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.49 | 100 |
Apr 17, 2024 | 23.76 | 23.76 | 23.65 | 23.65 | 23.53 | 100 |
Apr 16, 2024 | 23.71 | 23.71 | 23.66 | 23.66 | 23.54 | 200 |
Apr 15, 2024 | 24.15 | 24.15 | 23.88 | 23.88 | 23.76 | 2,600 |
Apr 12, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.85 | 100 |
Related Tickers
FLTW Franklin FTSE Taiwan ETF
41.51
+6.30%
COPX Global X Copper Miners ETF
35.52
+6.28%
RING iShares MSCI Global Gold Miners ETF
41.79
+5.99%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.80
+5.72%
EWT iShares MSCI Taiwan ETF
45.62
+5.31%
GDXJ VanEck Junior Gold Miners ETF
61.22
+5.13%
AIA iShares Asia 50 ETF
67.31
+4.58%
GOEX Global X Gold Explorers ETF
40.38
+4.55%
BLOK Amplify Transformational Data Sharing ETF
36.25
+4.38%
AADR AdvisorShares Dorsey Wright ADR ETF
68.70
+4.19%
BLCN Siren Nasdaq NexGen Economy ETF
18.54
+4.10%
XME SPDR S&P Metals and Mining ETF
53.80
+3.92%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.51
+3.86%
EZA iShares MSCI South Africa ETF
45.62
+3.82%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.19
+3.80%
NANR SPDR S&P North American Natural Resources ETF
51.12
+3.68%
HTUS Hull Tactical US ETF
34.90
+3.58%
QLD ProShares Ultra QQQ
81.41
+3.54%
HAP VanEck Natural Resources ETF
46.74
+3.50%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
27.87
+3.41%
PXH Invesco RAFI Emerging Markets ETF
20.44
+3.28%
PXE Invesco Dynamic Energy Exploration & Production ETF
23.99
+3.23%
ECH iShares MSCI Chile ETF
28.39
+3.20%
EWJV iShares MSCI Japan Value ETF
31.78
+3.18%
EPU iShares MSCI Peru ETF
42.09
+3.13%
IYM iShares U.S. Basic Materials ETF
126.24
+3.02%
UEVM VictoryShares Emerging Markets Value Momentum ETF
45.11
+3.01%
FNDE Schwab Fundamental Emerging Markets Equity ETF
28.89
+2.99%
XLB The Materials Select Sector SPDR Fund
80.50
+2.97%
IDX VanEck Indonesia Index ETF
12.19
+2.96%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
78.53
+2.95%
GXG Global X MSCI Colombia ETF
25.62
+2.93%
IVLU iShares Edge MSCI Intl Value Factor ETF
28.78
+2.93%
EWC iShares MSCI Canada ETF
39.87
+2.92%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
54.27
+2.92%
SLX VanEck Steel ETF
56.80
+2.89%
FYLD Cambria Foreign Shareholder Yield ETF
25.11
+2.87%
FILL iShares MSCI Global Energy Producers ETF
21.35
+2.86%
FLEU Franklin FTSE Eurozone ETF
26.82
+2.81%
IXN iShares Global Tech ETF
73.06
+2.80%
VAW Vanguard Materials Index Fund ETF Shares
177.51
+2.80%
FNDF Schwab Fundamental International Equity ETF
34.80
+2.78%
EYLD Cambria Emerging Shareholder Yield ETF
30.01
+2.77%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
70.12
+2.77%
FMAT Fidelity MSCI Materials Index ETF
45.47
+2.76%
FTXN First Trust Nasdaq Oil & Gas ETF
25.06
+2.75%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
49.41
+2.74%
EFV iShares MSCI EAFE Value ETF
56.60
+2.74%
IDOG ALPS International Sector Dividend Dogs ETF
30.40
+2.74%
EWL iShares MSCI Switzerland ETF
51.05
+2.72%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
32.80
+2.69%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
49.99
+2.69%
IGRO iShares International Dividend Growth ETF
70.66
+2.69%
SPEM SPDR Portfolio Emerging Markets ETF
37.44
+2.69%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
70.91
+2.68%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.20
+2.67%
VDE Vanguard Energy Index Fund ETF Shares
109.54
+2.65%
EDIV SPDR S&P Emerging Markets Dividend ETF
34.86
+2.65%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
31.13
+2.65%
EMGF iShares Emerging Markets Equity Factor ETF
44.69
+2.64%
IXC iShares Global Energy ETF
35.99
+2.62%
FENY Fidelity MSCI Energy Index ETF
21.59
+2.61%
SMH VanEck Semiconductor ETF
201.31
+2.60%
IDHQ Invesco S&P International Developed Quality ETF
29.36
+2.59%
IMTM iShares MSCI Intl Momentum Factor ETF
38.98
+2.58%
TOK iShares MSCI Kokusai ETF
109.39
+2.57%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.08
+2.55%
IEFA iShares Core MSCI EAFE ETF
73.37
+2.54%
IDMO Invesco S&P International Developed Momentum ETF
43.23
+2.54%
FDEM Fidelity Emerging Markets Multifactor ETF
24.29
+2.53%
IPKW Invesco International BuyBack Achievers ETF
41.83
+2.52%
IDEV iShares Core MSCI International Developed Markets ETF
66.79
+2.50%
IQLT iShares MSCI Intl Quality Factor ETF
38.93
+2.50%
DEM WisdomTree Emerging Markets High Dividend Fund
40.26
+2.49%
XLE The Energy Select Sector SPDR Fund
78.89
+2.48%
IPAC iShares Core MSCI Pacific ETF
59.97
+2.48%
MLPX Global X MLP & Energy Infrastructure ETF
58.01
+2.45%
RSPG Invesco S&P 500 Equal Weight Energy ETF
68.50
+2.45%
QINT American Century Quality Diversified International ETF
50.37
+2.44%
INTF iShares International Equity Factor ETF
29.90
+2.43%
IOO iShares Global 100 ETF
92.40
+2.42%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
111.35
+2.40%
EMQQ EMQQ The Emerging Markets Internet ETF
35.28
+2.38%
ONEQ Fidelity Nasdaq Composite Index ETF
65.97
+2.36%
EZU iShares MSCI Eurozone ETF
52.16
+2.35%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.17
+2.35%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.33
+2.32%
ENFR Alerian Energy Infrastructure ETF
29.57
+2.32%
VRAI Virtus Real Asset Income ETF
20.89
+2.31%
CGW Invesco S&P Global Water Index ETF
54.75
+2.28%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.97
+2.25%
EMMF WisdomTree Emerging Markets Multifactor Fund
25.60
+2.24%
MOAT VanEck Morningstar Wide Moat ETF
81.69
+2.23%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
131.63
+2.22%
GRPM Invesco S&P MidCap 400 GARP ETF
96.93
+2.21%
ATMP Barclays ETN+ Select MLP ETN
27.48
+2.19%
FTXL First Trust Nasdaq Semiconductor ETF
69.20
+2.19%
ESPO VanEck Video Gaming and eSports ETF
86.78
+2.17%
SOXX iShares Semiconductor ETF
172.26
+2.16%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
46.38
+2.16%