Cboe CA - Delayed Quote CAD
Berkshire Hathaway (BRK) Yield Shares Purpose ETF (BRKY.NE)
31.22
-0.09
(-0.29%)
At close: 1:20:44 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 |
---|---|---|---|---|---|---|
May 1, 2025 | 30.99 | 31.14 | 30.98 | 31.22 | 31.22 | 2,305 |
Apr 30, 2025 | 31.38 | 31.38 | 30.76 | 31.31 | 31.31 | 74,157 |
Apr 29, 2025 | 31.32 | 31.41 | 31.15 | 31.41 | 31.41 | 8,951 |
Apr 28, 2025 | 0.1 Dividend | |||||
Apr 28, 2025 | 31.33 | 31.44 | 30.88 | 31.18 | 31.18 | 4,726 |
Apr 25, 2025 | 31.34 | 31.34 | 31.16 | 31.27 | 31.17 | 637 |
Apr 24, 2025 | 31.03 | 31.27 | 30.92 | 31.27 | 31.17 | 19,441 |
Apr 23, 2025 | 31.22 | 31.22 | 30.82 | 30.91 | 30.81 | 5,479 |
Apr 22, 2025 | 30.38 | 30.66 | 30.13 | 30.66 | 30.56 | 3,585 |
Apr 21, 2025 | 30.55 | 30.55 | 29.20 | 29.58 | 29.49 | 5,113 |
Apr 17, 2025 | 30.55 | 30.74 | 30.31 | 30.55 | 30.45 | 4,574 |
Apr 16, 2025 | 31.11 | 31.11 | 30.13 | 30.35 | 30.25 | 7,080 |
Apr 15, 2025 | 31.27 | 31.48 | 31.11 | 31.11 | 31.01 | 6,390 |
Apr 14, 2025 | 31.00 | 31.50 | 31.00 | 30.74 | 30.64 | 79,481,755 |
Apr 11, 2025 | 29.90 | 30.79 | 29.90 | 30.74 | 30.64 | 2,575 |
Apr 10, 2025 | 30.64 | 30.64 | 29.58 | 28.38 | 28.29 | 4,625 |
Apr 9, 2025 | 28.21 | 30.50 | 28.21 | 28.38 | 28.29 | 16,080 |
Apr 8, 2025 | 29.75 | 30.14 | 28.21 | 28.38 | 28.29 | 11,199 |
Apr 7, 2025 | 26.00 | 29.00 | 26.00 | 28.40 | 28.31 | 24,565 |
Apr 4, 2025 | 30.38 | 30.38 | 28.57 | 28.76 | 28.67 | 131,853 |
Apr 3, 2025 | 31.17 | 31.61 | 31.00 | 31.25 | 31.15 | 5,185 |
Apr 2, 2025 | 31.30 | 31.70 | 31.30 | 31.70 | 31.60 | 4,316 |
Apr 1, 2025 | 31.30 | 31.56 | 31.15 | 31.37 | 31.27 | 3,788 |
Mar 31, 2025 | 30.87 | 31.49 | 30.87 | 31.45 | 31.35 | 3,729 |
Mar 28, 2025 | 31.52 | 31.52 | 30.82 | 30.87 | 30.77 | 15,172 |
Mar 27, 2025 | 0.1 Dividend | |||||
Mar 27, 2025 | 31.30 | 31.55 | 31.20 | 31.45 | 31.35 | 3,349 |
Mar 26, 2025 | 31.34 | 31.71 | 31.34 | 31.45 | 31.25 | 3,443 |
Mar 25, 2025 | 30.89 | 31.26 | 30.89 | 31.20 | 31.00 | 2,929 |
Mar 24, 2025 | 30.57 | 31.05 | 30.57 | 30.98 | 30.78 | 4,390 |
Mar 21, 2025 | 31.22 | 31.22 | 30.66 | 30.74 | 30.54 | 10,018 |
Mar 20, 2025 | 30.96 | 31.17 | 30.96 | 31.13 | 30.93 | 3,279 |
Mar 19, 2025 | 31.01 | 31.01 | 30.69 | 30.96 | 30.76 | 10,727 |
Mar 18, 2025 | 30.82 | 31.08 | 30.73 | 30.75 | 30.55 | 3,833 |
Mar 17, 2025 | 30.28 | 30.77 | 30.26 | 30.80 | 30.60 | 9,002 |
Mar 14, 2025 | 30.19 | 30.30 | 30.16 | 30.26 | 30.07 | 8,964 |
Mar 13, 2025 | 29.09 | 29.62 | 29.09 | 29.61 | 29.42 | 2,428 |
Mar 12, 2025 | 29.21 | 29.21 | 28.75 | 29.07 | 28.88 | 1,180 |
Mar 11, 2025 | 29.05 | 29.17 | 28.79 | 29.15 | 28.96 | 2,443 |
Mar 10, 2025 | 28.88 | 29.14 | 28.85 | 29.11 | 28.92 | 1,367 |
Mar 7, 2025 | 29.15 | 29.15 | 28.70 | 29.08 | 28.89 | 5,110 |
Mar 6, 2025 | 29.25 | 29.25 | 28.88 | 29.15 | 28.96 | 2,623 |
Mar 5, 2025 | 28.88 | 29.25 | 28.88 | 29.25 | 29.06 | 2,742 |
Mar 4, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.03 | - |
Mar 3, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.03 | - |
Feb 28, 2025 | 29.60 | 30.05 | 29.60 | 30.22 | 30.03 | 8,280 |
Feb 27, 2025 | 29.04 | 29.60 | 29.04 | 29.55 | 29.36 | 4,488 |
Feb 26, 2025 | 0.1 Dividend | |||||
Feb 26, 2025 | 29.31 | 29.31 | 28.93 | 29.06 | 28.87 | 6,024 |
Feb 25, 2025 | 29.60 | 29.75 | 29.00 | 29.47 | 29.18 | 11,170 |
Feb 24, 2025 | 28.49 | 29.67 | 28.49 | 29.58 | 29.29 | 7,426 |
Feb 21, 2025 | 28.31 | 28.40 | 28.15 | 28.15 | 27.88 | 1,720 |
Feb 20, 2025 | 28.14 | 28.14 | 28.14 | 28.28 | 28.00 | 467 |
Feb 19, 2025 | 28.41 | 28.41 | 28.31 | 28.42 | 28.14 | 4,180 |
Feb 18, 2025 | 28.27 | 28.34 | 28.24 | 28.33 | 28.05 | 3,766 |
Feb 14, 2025 | 28.29 | 28.35 | 28.18 | 28.18 | 27.91 | 988 |
Feb 13, 2025 | 27.76 | 28.05 | 27.76 | 28.18 | 27.91 | 2,574 |
Feb 12, 2025 | 27.47 | 27.62 | 27.45 | 27.61 | 27.34 | 1,651 |
Feb 11, 2025 | 27.59 | 27.69 | 27.35 | 27.72 | 27.45 | 2,286 |
Feb 10, 2025 | 27.94 | 27.94 | 27.56 | 27.57 | 27.30 | 5,876 |
Feb 7, 2025 | 28.00 | 28.00 | 27.89 | 27.74 | 27.47 | 1,051 |
Feb 6, 2025 | 28.00 | 28.00 | 27.89 | 27.92 | 27.65 | 1,594 |
Feb 5, 2025 | 27.63 | 27.63 | 27.48 | 27.77 | 27.50 | 1,195 |
Feb 4, 2025 | 27.26 | 27.38 | 27.24 | 27.38 | 27.11 | 2,420 |
Feb 3, 2025 | 27.05 | 27.20 | 26.42 | 27.34 | 27.07 | 17,142 |
Jan 31, 2025 | 27.64 | 27.64 | 27.45 | 27.41 | 27.14 | 249 |
Jan 30, 2025 | 27.68 | 27.80 | 27.50 | 27.50 | 27.23 | 700 |
Jan 29, 2025 | 0.1 Dividend | |||||
Jan 29, 2025 | 27.59 | 27.65 | 27.55 | 27.53 | 27.26 | 1,062 |
Jan 28, 2025 | 28.00 | 28.00 | 27.65 | 27.73 | 27.36 | 2,153 |
Jan 27, 2025 | 27.35 | 27.80 | 27.35 | 27.81 | 27.44 | 9,483 |
Jan 24, 2025 | 26.98 | 27.19 | 26.98 | 27.17 | 26.81 | 1,158 |
Jan 23, 2025 | 27.09 | 27.13 | 26.94 | 26.94 | 26.58 | 2,789 |
Jan 22, 2025 | 27.48 | 27.48 | 26.82 | 27.02 | 26.66 | 7,015 |
Jan 21, 2025 | 27.87 | 27.87 | 27.48 | 27.54 | 27.17 | 5,703 |
Jan 20, 2025 | 27.56 | 27.99 | 27.56 | 27.81 | 27.44 | 5,139 |
Jan 17, 2025 | 27.13 | 27.59 | 27.13 | 27.53 | 27.16 | 14,075 |
Jan 16, 2025 | 27.04 | 27.13 | 26.94 | 27.19 | 26.83 | 3,006 |
Jan 15, 2025 | 26.68 | 26.99 | 26.68 | 26.99 | 26.63 | 4,080 |
Jan 14, 2025 | 26.16 | 26.34 | 26.16 | 26.35 | 26.00 | 1,533 |
Jan 13, 2025 | 25.80 | 26.04 | 25.80 | 26.01 | 25.66 | 1,431 |
Jan 10, 2025 | 26.73 | 26.73 | 25.84 | 25.88 | 25.54 | 3,923 |
Jan 9, 2025 | 26.48 | 26.63 | 26.47 | 26.63 | 26.28 | 6,055 |
Jan 8, 2025 | 26.79 | 26.79 | 26.43 | 26.54 | 26.19 | 9,211 |
Jan 7, 2025 | 26.65 | 26.82 | 26.57 | 26.63 | 26.28 | 8,063 |
Jan 6, 2025 | 26.74 | 26.83 | 26.57 | 26.49 | 26.14 | 7,318 |
Jan 3, 2025 | 26.50 | 26.75 | 26.48 | 26.72 | 26.36 | 5,787 |
Jan 2, 2025 | 26.87 | 26.87 | 26.50 | 26.51 | 26.16 | 6,661 |
Dec 31, 2024 | 1.29 Dividend | |||||
Dec 31, 2024 | 26.68 | 26.68 | 26.63 | 26.63 | 26.28 | 459 |
Dec 30, 2024 | 26.78 | 26.78 | 26.40 | 26.70 | 25.07 | 3,861 |
Dec 27, 2024 | 27.20 | 27.20 | 26.78 | 26.90 | 25.26 | 1,607 |
Dec 24, 2024 | 27.10 | 27.10 | 27.03 | 27.05 | 25.40 | 2,482 |
Dec 23, 2024 | 26.65 | 26.83 | 26.58 | 26.82 | 25.18 | 128,894 |
Dec 20, 2024 | 26.38 | 27.07 | 26.37 | 26.94 | 25.30 | 4,472 |
Dec 19, 2024 | 26.65 | 26.72 | 26.50 | 26.48 | 24.87 | 4,113 |
Dec 18, 2024 | 26.98 | 27.15 | 26.50 | 26.34 | 24.73 | 19,700 |
Dec 17, 2024 | 26.94 | 26.94 | 26.77 | 26.93 | 25.29 | 2,675 |
Dec 16, 2024 | 27.10 | 27.21 | 26.90 | 26.90 | 25.26 | 3,939 |
Dec 13, 2024 | 27.20 | 27.25 | 27.07 | 27.13 | 25.48 | 5,395 |
Dec 12, 2024 | 27.63 | 27.63 | 27.18 | 27.18 | 25.52 | 4,914 |
Dec 11, 2024 | 27.50 | 27.50 | 27.20 | 27.36 | 25.69 | 2,334 |
Dec 10, 2024 | 27.50 | 27.57 | 27.44 | 27.48 | 25.80 | 2,027 |
Dec 9, 2024 | 28.03 | 28.03 | 27.55 | 27.55 | 25.87 | 10,140 |
Dec 6, 2024 | 27.95 | 28.06 | 27.95 | 28.00 | 26.29 | 4,477 |
Dec 5, 2024 | 28.04 | 28.10 | 28.04 | 28.07 | 26.36 | 976 |
Dec 4, 2024 | 28.10 | 28.10 | 27.77 | 27.96 | 26.25 | 6,935 |
Dec 3, 2024 | 28.51 | 28.51 | 27.95 | 28.10 | 26.39 | 7,677 |
Dec 2, 2024 | 28.70 | 28.70 | 28.49 | 28.53 | 26.79 | 8,573 |
Nov 29, 2024 | 29.32 | 29.32 | 28.88 | 28.97 | 27.20 | 1,884 |
Nov 28, 2024 | 28.90 | 29.24 | 28.90 | 29.09 | 27.32 | 4,380 |
Nov 27, 2024 | 0.1 Dividend | |||||
Nov 27, 2024 | 28.99 | 29.39 | 28.90 | 28.90 | 27.14 | 6,791 |
Nov 26, 2024 | 28.71 | 28.71 | 28.39 | 28.71 | 26.87 | 2,087 |
Nov 25, 2024 | 28.85 | 28.88 | 28.69 | 28.69 | 26.85 | 3,138 |
Nov 22, 2024 | 28.31 | 28.59 | 28.29 | 28.55 | 26.72 | 1,662 |
Nov 21, 2024 | 28.16 | 28.44 | 28.04 | 28.35 | 26.53 | 4,110 |
Nov 20, 2024 | 28.11 | 28.13 | 27.86 | 28.13 | 26.32 | 6,627 |
Nov 19, 2024 | 28.20 | 28.20 | 27.88 | 28.04 | 26.24 | 3,974 |
Nov 18, 2024 | 28.22 | 28.29 | 28.19 | 28.25 | 26.43 | 4,661 |
Nov 15, 2024 | 28.06 | 28.21 | 27.90 | 28.15 | 26.34 | 8,887 |
Nov 14, 2024 | 28.06 | 28.07 | 27.90 | 28.00 | 26.20 | 2,241 |
Nov 13, 2024 | 28.00 | 28.01 | 27.72 | 27.97 | 26.17 | 1,761 |
Nov 12, 2024 | 27.73 | 27.96 | 27.73 | 27.89 | 26.10 | 3,668 |
Nov 11, 2024 | 27.72 | 28.11 | 27.71 | 27.95 | 26.15 | 7,840 |
Nov 8, 2024 | 27.76 | 27.83 | 27.46 | 27.69 | 25.91 | 11,587 |
Nov 7, 2024 | 28.07 | 28.07 | 27.50 | 27.51 | 25.74 | 17,311 |
Nov 6, 2024 | 26.92 | 27.97 | 26.92 | 27.98 | 26.18 | 111,801 |
Nov 5, 2024 | 26.18 | 26.36 | 26.17 | 26.43 | 24.73 | 13,458 |
Nov 4, 2024 | 26.73 | 26.73 | 25.95 | 26.17 | 24.49 | 6,184 |
Nov 1, 2024 | 26.95 | 27.13 | 26.95 | 26.95 | 25.22 | 3,268 |
Oct 31, 2024 | 27.24 | 27.24 | 26.92 | 26.95 | 25.22 | 1,816 |
Oct 30, 2024 | 27.22 | 27.22 | 27.19 | 27.19 | 25.44 | 678 |
Oct 29, 2024 | 0.1 Dividend | |||||
Oct 29, 2024 | 27.46 | 27.48 | 27.15 | 27.15 | 25.41 | 9,665 |
Oct 28, 2024 | 27.32 | 27.51 | 27.31 | 27.51 | 25.65 | 4,454 |
Oct 25, 2024 | 27.56 | 27.56 | 27.15 | 27.16 | 25.32 | 13,620 |
Oct 24, 2024 | 27.79 | 27.79 | 27.25 | 27.45 | 25.59 | 3,592 |
Oct 23, 2024 | 27.72 | 27.80 | 27.58 | 27.69 | 25.82 | 1,871 |
Oct 22, 2024 | 27.70 | 27.74 | 27.50 | 27.74 | 25.86 | 13,962 |
Oct 21, 2024 | 28.11 | 28.11 | 27.73 | 27.86 | 25.98 | 7,808 |
Oct 18, 2024 | 27.90 | 27.96 | 27.81 | 27.96 | 26.07 | 4,165 |
Oct 17, 2024 | 27.91 | 28.01 | 27.91 | 27.94 | 26.05 | 1,823 |
Oct 16, 2024 | 27.90 | 27.98 | 27.90 | 27.93 | 26.04 | 960 |
Oct 15, 2024 | 27.85 | 27.97 | 27.70 | 27.80 | 25.92 | 4,327 |
Oct 11, 2024 | 27.57 | 27.75 | 27.57 | 27.62 | 25.75 | 2,997 |
Oct 10, 2024 | 27.44 | 27.44 | 27.15 | 27.19 | 25.35 | 5,005 |
Oct 9, 2024 | 27.18 | 27.37 | 27.18 | 27.30 | 25.45 | 2,624 |
Oct 8, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 25.26 | - |
Oct 7, 2024 | 27.82 | 27.82 | 27.03 | 27.09 | 25.26 | 4,389 |
Oct 4, 2024 | 27.37 | 27.73 | 27.27 | 27.73 | 25.85 | 3,526 |
Oct 3, 2024 | 27.16 | 27.16 | 26.98 | 27.06 | 25.23 | 3,598 |
Oct 2, 2024 | 27.50 | 27.50 | 27.20 | 27.27 | 25.43 | 2,828 |
Oct 1, 2024 | 27.45 | 27.54 | 27.44 | 27.40 | 25.55 | 2,351 |
Sep 30, 2024 | 27.53 | 27.53 | 27.32 | 27.55 | 25.69 | 1,220 |
Sep 27, 2024 | 27.37 | 27.42 | 27.29 | 27.36 | 25.51 | 3,808 |
Sep 26, 2024 | 0.1 Dividend | |||||
Sep 26, 2024 | 27.05 | 27.31 | 27.01 | 27.17 | 25.33 | 2,613 |
Sep 25, 2024 | 27.37 | 27.37 | 27.08 | 27.14 | 25.21 | 5,306 |
Sep 24, 2024 | 27.25 | 27.30 | 27.15 | 27.20 | 25.27 | 1,909 |
Sep 23, 2024 | 27.67 | 27.67 | 27.19 | 27.30 | 25.36 | 2,703 |
Sep 20, 2024 | 27.48 | 27.50 | 27.35 | 27.36 | 25.41 | 3,757 |
Sep 19, 2024 | 27.80 | 27.80 | 27.51 | 27.60 | 25.64 | 5,340 |
Sep 18, 2024 | 27.68 | 27.68 | 27.32 | 27.43 | 25.48 | 249 |
Sep 17, 2024 | 27.40 | 27.63 | 27.31 | 27.39 | 25.44 | 5,692 |
Sep 16, 2024 | 26.97 | 27.01 | 26.90 | 27.05 | 25.13 | 5,108 |
Sep 13, 2024 | 27.03 | 27.08 | 26.76 | 26.76 | 24.86 | 3,701 |
Sep 12, 2024 | 27.34 | 27.34 | 26.95 | 27.02 | 25.10 | 3,391 |
Sep 11, 2024 | 27.26 | 27.26 | 26.68 | 27.14 | 25.21 | 13,655 |
Sep 10, 2024 | 27.97 | 27.97 | 27.50 | 27.65 | 25.68 | 8,701 |
Sep 9, 2024 | 28.08 | 28.08 | 27.73 | 27.70 | 25.73 | 1,642 |
Sep 6, 2024 | 27.96 | 28.10 | 27.65 | 27.65 | 25.68 | 2,799 |
Sep 5, 2024 | 28.66 | 28.66 | 27.94 | 27.95 | 25.96 | 4,457 |
Sep 4, 2024 | 28.71 | 29.11 | 28.63 | 28.77 | 26.72 | 2,508 |
Sep 3, 2024 | 28.53 | 28.99 | 28.53 | 28.59 | 26.56 | 5,415 |
Aug 30, 2024 | 28.40 | 28.60 | 28.39 | 28.60 | 26.57 | 2,235 |
Aug 29, 2024 | 28.02 | 28.30 | 28.02 | 28.23 | 26.22 | 3,932 |
Aug 28, 2024 | 0.1 Dividend | |||||
Aug 28, 2024 | 28.12 | 28.12 | 28.02 | 28.03 | 26.04 | 2,882 |
Aug 27, 2024 | 27.72 | 27.97 | 27.72 | 27.95 | 25.87 | 2,914 |
Aug 26, 2024 | 27.66 | 27.78 | 27.49 | 27.49 | 25.44 | 2,960 |
Aug 23, 2024 | 27.16 | 27.46 | 27.16 | 27.46 | 25.42 | 1,283 |
Aug 22, 2024 | 27.21 | 27.24 | 27.11 | 27.12 | 25.10 | 3,969 |
Aug 21, 2024 | 27.29 | 27.29 | 26.92 | 27.05 | 25.04 | 1,417 |
Aug 20, 2024 | 27.28 | 27.28 | 27.06 | 27.06 | 25.05 | 1,857 |
Aug 19, 2024 | 27.04 | 27.29 | 27.04 | 27.21 | 25.19 | 1,617 |
Aug 16, 2024 | 26.77 | 26.93 | 26.77 | 26.87 | 24.87 | 1,464 |
Aug 15, 2024 | 26.66 | 26.79 | 26.62 | 26.62 | 24.64 | 2,417 |
Aug 14, 2024 | 26.20 | 26.47 | 26.20 | 26.49 | 24.52 | 762 |
Aug 13, 2024 | 26.13 | 26.13 | 25.76 | 26.01 | 24.07 | 8,206 |
Aug 12, 2024 | 26.05 | 26.05 | 25.88 | 25.96 | 24.03 | 2,188 |
Aug 9, 2024 | 26.08 | 26.19 | 25.99 | 26.05 | 24.11 | 2,508 |
Aug 8, 2024 | 26.02 | 26.02 | 25.91 | 25.95 | 24.02 | 2,250 |
Aug 7, 2024 | 25.90 | 26.05 | 25.79 | 25.69 | 23.78 | 2,634 |
Aug 6, 2024 | 25.00 | 25.64 | 24.88 | 25.32 | 23.44 | 10,834 |
Aug 2, 2024 | 25.94 | 26.12 | 25.68 | 25.77 | 23.85 | 3,365 |
Aug 1, 2024 | 26.73 | 26.73 | 26.05 | 26.05 | 24.11 | 1,301 |
Jul 31, 2024 | 26.57 | 26.64 | 26.50 | 26.52 | 24.55 | 1,904 |
Jul 30, 2024 | 26.70 | 26.72 | 26.62 | 26.69 | 24.70 | 4,077 |
Jul 29, 2024 | 0.1 Dividend | |||||
Jul 29, 2024 | 26.48 | 26.48 | 26.47 | 26.55 | 24.57 | 2,050 |
Jul 26, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 24.27 | - |
Jul 25, 2024 | 26.25 | 26.39 | 26.25 | 26.32 | 24.27 | 919 |
Jul 24, 2024 | 26.25 | 26.25 | 26.23 | 26.19 | 24.15 | 1,076 |
Jul 23, 2024 | 26.38 | 26.38 | 26.37 | 26.31 | 24.26 | 1,271 |
Jul 22, 2024 | 26.48 | 26.48 | 26.32 | 26.40 | 24.34 | 1,040 |
Jul 19, 2024 | 26.41 | 26.47 | 26.30 | 26.32 | 24.27 | 5,479 |
Jul 18, 2024 | 27.06 | 27.06 | 26.71 | 26.69 | 24.61 | 2,088 |
Jul 17, 2024 | 26.60 | 26.92 | 26.60 | 26.82 | 24.73 | 2,018 |
Jul 16, 2024 | 26.35 | 26.42 | 26.35 | 26.50 | 24.43 | 2,292 |
Jul 15, 2024 | 25.82 | 26.27 | 25.82 | 26.24 | 24.20 | 2,215 |
Jul 12, 2024 | 25.50 | 25.80 | 25.50 | 25.68 | 23.68 | 1,803 |
Jul 11, 2024 | 25.00 | 25.24 | 25.00 | 25.29 | 23.32 | 4,841 |
Jul 10, 2024 | 24.92 | 24.96 | 24.88 | 24.96 | 23.01 | 1,897 |
Jul 9, 2024 | 24.70 | 25.03 | 24.70 | 24.85 | 22.91 | 4,550 |
Jul 8, 2024 | 24.81 | 24.96 | 24.70 | 24.68 | 22.76 | 1,909 |
Jul 5, 2024 | 24.46 | 24.85 | 24.46 | 24.80 | 22.87 | 2,560 |
Jul 4, 2024 | 24.42 | 24.42 | 24.33 | 24.68 | 22.76 | 618 |
Jul 3, 2024 | 24.60 | 24.60 | 24.40 | 24.50 | 22.59 | 2,182 |
Jul 2, 2024 | 24.42 | 24.55 | 24.42 | 24.55 | 22.64 | 1,318 |
Jun 28, 2024 | 24.57 | 24.57 | 24.57 | 24.54 | 22.63 | 617 |
Jun 27, 2024 | 24.85 | 24.85 | 24.68 | 24.64 | 22.72 | 2,925 |
Jun 26, 2024 | 0.1 Dividend | |||||
Jun 26, 2024 | 24.84 | 24.84 | 24.65 | 24.77 | 22.84 | 891 |
Jun 25, 2024 | 25.00 | 25.00 | 24.94 | 24.96 | 22.92 | 592 |
Jun 24, 2024 | 25.07 | 25.30 | 25.00 | 25.18 | 23.12 | 3,144 |
Jun 21, 2024 | 24.84 | 24.89 | 24.79 | 24.80 | 22.78 | 1,860 |
Jun 20, 2024 | 24.50 | 24.67 | 24.50 | 24.80 | 22.78 | 418 |
Jun 19, 2024 | 24.84 | 24.84 | 24.77 | 24.73 | 22.71 | 1,825 |
Jun 18, 2024 | 24.67 | 24.67 | 24.65 | 24.68 | 22.67 | 1,243 |
Jun 17, 2024 | 24.65 | 24.65 | 24.50 | 24.67 | 22.66 | 916 |
Jun 14, 2024 | 24.47 | 24.54 | 24.47 | 24.54 | 22.54 | 929 |
Jun 13, 2024 | 24.50 | 24.56 | 24.50 | 24.56 | 22.56 | 732 |
Jun 12, 2024 | 24.77 | 24.82 | 24.77 | 24.81 | 22.78 | 342 |
Jun 11, 2024 | 24.64 | 24.64 | 24.63 | 24.72 | 22.70 | 846 |
Jun 10, 2024 | 25.15 | 25.15 | 24.84 | 24.88 | 22.85 | 4,357 |
Jun 7, 2024 | 24.92 | 25.23 | 24.92 | 25.14 | 23.09 | 1,746 |
Jun 6, 2024 | 25.02 | 25.02 | 24.72 | 24.92 | 22.89 | 563 |
Jun 5, 2024 | 24.78 | 24.78 | 24.65 | 24.83 | 22.80 | 1,221 |
Jun 4, 2024 | 24.67 | 24.70 | 24.67 | 24.81 | 22.78 | 2,169 |
Jun 3, 2024 | 25.20 | 25.27 | 24.84 | 25.14 | 23.09 | 1,773 |
May 31, 2024 | 24.86 | 25.18 | 24.73 | 25.18 | 23.12 | 8,303 |
May 30, 2024 | 24.50 | 24.79 | 24.50 | 24.71 | 22.69 | 554 |
May 29, 2024 | 0.1 Dividend | |||||
May 29, 2024 | 24.49 | 24.53 | 24.49 | 24.49 | 22.49 | 1,634 |
May 28, 2024 | 24.70 | 24.70 | 24.44 | 24.50 | 22.41 | 7,445 |
May 27, 2024 | 24.91 | 24.91 | 24.75 | 24.80 | 22.68 | 1,467 |
May 24, 2024 | 24.78 | 24.81 | 24.77 | 24.74 | 22.63 | 1,811 |
May 23, 2024 | 25.22 | 25.22 | 24.64 | 24.64 | 22.54 | 1,684 |
May 22, 2024 | 25.41 | 25.46 | 25.25 | 25.22 | 23.07 | 9,217 |
May 21, 2024 | 25.30 | 25.37 | 25.28 | 25.29 | 23.13 | 2,482 |
May 17, 2024 | 25.43 | 25.43 | 25.33 | 25.44 | 23.27 | 2,506 |
May 16, 2024 | 25.34 | 25.39 | 25.25 | 25.25 | 23.09 | 2,675 |
May 15, 2024 | 25.13 | 25.13 | 25.09 | 25.16 | 23.01 | 667 |
May 14, 2024 | 25.23 | 25.23 | 24.91 | 25.00 | 22.87 | 642 |
May 13, 2024 | 25.47 | 25.47 | 25.03 | 25.05 | 22.91 | 2,388 |
May 10, 2024 | 25.02 | 25.14 | 25.02 | 25.13 | 22.98 | 944 |
May 9, 2024 | 24.90 | 24.90 | 24.71 | 24.85 | 22.73 | 2,425 |
May 8, 2024 | 24.70 | 24.75 | 24.69 | 24.77 | 22.66 | 3,562 |
May 7, 2024 | 24.69 | 24.75 | 24.65 | 24.69 | 22.58 | 1,330 |
May 6, 2024 | 24.36 | 24.54 | 24.31 | 24.53 | 22.44 | 1,932 |
May 3, 2024 | 24.83 | 24.83 | 24.38 | 24.31 | 22.23 | 439 |
May 2, 2024 | 24.19 | 24.33 | 24.19 | 24.27 | 22.20 | 1,492 |
May 1, 2024 | 24.31 | 24.31 | 24.30 | 24.23 | 22.16 | 542 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.50
+3.74%
QLD ProShares Ultra QQQ
90.75
+2.45%
PKB Invesco Building & Construction ETF
71.67
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
IYW iShares U.S. Technology ETF
145.77
+2.06%
BLOK Amplify Transformational Data Sharing ETF
40.99
+2.02%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.93
+2.00%
FTEC Fidelity MSCI Information Technology Index ETF
166.48
+1.88%
IXN iShares Global Tech ETF
78.27
+1.81%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.90
+1.79%
VGT Vanguard Information Technology Index Fund ETF Shares
559.15
+1.77%
IGM iShares Expanded Tech Sector ETF
94.19
+1.70%
MGK Vanguard Mega Cap Growth Index Fund
320.49
+1.60%
PSCI Invesco S&P SmallCap Industrials ETF
118.41
+1.53%
HTUS Hull Tactical US ETF
36.77
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
383.84
+1.47%
XLK The Technology Select Sector SPDR Fund
213.05
+1.47%
ONEQ Fidelity Nasdaq Composite Index ETF
69.63
+1.43%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.76
+1.43%
ILCG iShares Morningstar Growth ETF
83.84
+1.42%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.60
+1.41%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.32
+1.39%
UTES Virtus Reaves Utilities ETF
67.67
+1.38%
NULG Nuveen ESG Large-Cap Growth ETF
81.75
+1.38%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
XAR SPDR S&P Aerospace & Defense ETF
173.25
+1.34%
IWF iShares Russell 1000 Growth ETF
371.62
+1.32%
IETC iShares U.S. Tech Independence Focused ETF
79.61
+1.28%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.99
+1.27%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.00
+1.25%
XSD SPDR S&P Semiconductor ETF
195.35
+1.24%
HYHG ProShares High Yield—Interest Rate Hedged
63.58
+1.23%
SPMO Invesco S&P 500 Momentum ETF
95.73
+1.23%
IUSG iShares Core S&P U.S. Growth ETF
131.26
+1.23%
XLG Invesco S&P 500 Top 50 ETF
46.34
+1.22%
IVW iShares S&P 500 Growth ETF
95.78
+1.19%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.97
+1.18%
PAVE Global X U.S. Infrastructure Development ETF
38.83
+1.17%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.92
+1.17%
FTXN First Trust Nasdaq Oil & Gas ETF
25.94
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.49
+1.17%
SCHG Schwab U.S. Large-Cap Growth ETF
25.71
+1.14%
TMFC Motley Fool 100 Index ETF
57.26
+1.13%
QQQ Invesco QQQ Trust
481.68
+1.31%
FCOM Fidelity MSCI Communication Services Index ETF
56.17
+1.12%
IWY iShares Russell Top 200 Growth ETF
216.55
+1.12%
DXJ WisdomTree Japan Hedged Equity Fund
109.85
+1.10%
PPA Invesco Aerospace & Defense ETF
123.09
+1.08%
CEFS Saba Closed-End Funds ETF
21.25
+1.07%
VOX Vanguard Communication Services Index Fund ETF Shares
148.25
+1.06%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.09
+1.05%
SPXV ProShares S&P 500 ex-Health Care ETF
60.51
+1.04%
OEF iShares S&P 100 ETF
271.57
+1.03%
IXP iShares Global Comm Services ETF
98.81
+0.99%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.40
+0.99%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.21
+0.98%
IWL iShares Russell Top 200 ETF
137.79
+0.97%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.96
+0.93%
DUSA Davis Select U.S. Equity ETF
42.31
+0.93%
FYX First Trust Small Cap Core AlphaDEX Fund
87.54
+0.92%
IOO iShares Global 100 ETF
97.02
+0.92%
MTUM iShares MSCI USA Momentum Factor ETF
211.52
+0.90%
USMC Principal U.S. Mega-Cap ETF
57.21
+0.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.80
+0.86%
PCEF Invesco CEF Income Composite ETF
18.60
+0.85%
MGC Vanguard Mega Cap Index Fund
201.98
+0.84%
FVAL Fidelity Value Factor ETF
58.57
+0.84%
SPHB Invesco S&P 500 High Beta ETF
79.83
+0.83%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.43
+0.82%
GRPM Invesco S&P MidCap 400 GARP ETF
101.06
+0.81%
AIQ Global X Artificial Intelligence & Technology ETF
37.17
+0.81%
XNTK SPDR NYSE Technology ETF
198.49
+0.81%
VV Vanguard Large Cap Index Fund
257.30
+0.79%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.55
+0.78%
FIDU Fidelity MSCI Industrials Index ETF
69.25
+0.76%
XLI The Industrial Select Sector SPDR Fund
132.21
+0.75%
SPLG SPDR Portfolio S&P 500 ETF
65.69
+0.75%
IDX VanEck Indonesia Index ETF
13.50
+0.75%
FLTW Franklin FTSE Taiwan ETF
43.55
+0.74%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
100.98
+0.74%
VIS Vanguard Industrials Index Fund ETF Shares
249.65
+0.73%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.50
+0.73%
FNDA Schwab Fundamental U.S. Small Company ETF
26.45
+0.72%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.29
+0.72%
IYY iShares Dow Jones U.S. ETF
135.96
+0.72%
RTH VanEck Retail ETF
228.47
+0.72%
EWT iShares MSCI Taiwan ETF
47.82
+0.72%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
43.71
+0.71%
QLC FlexShares US Quality Large Cap Index Fund
63.88
+0.71%
SPY SPDR S&P 500 ETF
558.47
+0.71%
VOO Vanguard S&P 500 ETF
513.35
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.54
+0.71%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
SLX VanEck Steel ETF
60.55
+0.70%
COPX Global X Copper Miners ETF
38.07
+0.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.10
+0.69%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.80
+0.68%
PBUS Invesco MSCI USA ETF
56.02
+0.68%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.53
+0.67%