Toronto - Delayed Quote CAD
Purpose Bitcoin ETF Non-Currency Hedged Units (BTCC-B.TO)
17.56
+0.38
+(2.21%)
At close: April 2 at 3:59:59 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 2, 2025 | 17.12 | 17.65 | 17.12 | 17.56 | 17.56 | 403,500 |
Apr 1, 2025 | 16.99 | 17.28 | 16.75 | 17.18 | 17.18 | 356,200 |
Mar 31, 2025 | 16.72 | 17.02 | 16.58 | 16.75 | 16.75 | 391,900 |
Mar 28, 2025 | 17.22 | 17.27 | 16.87 | 16.93 | 16.93 | 348,700 |
Mar 27, 2025 | 17.47 | 17.66 | 17.37 | 17.61 | 17.61 | 172,800 |
Mar 26, 2025 | 17.65 | 17.69 | 17.35 | 17.47 | 17.47 | 464,600 |
Mar 25, 2025 | 17.71 | 17.84 | 17.58 | 17.77 | 17.77 | 266,000 |
Mar 24, 2025 | 17.65 | 17.94 | 17.65 | 17.87 | 17.87 | 351,000 |
Mar 21, 2025 | 16.99 | 17.09 | 16.87 | 16.99 | 16.99 | 327,500 |
Mar 20, 2025 | 17.31 | 17.51 | 16.94 | 17.02 | 17.02 | 439,700 |
Mar 19, 2025 | 16.96 | 17.37 | 16.91 | 17.28 | 17.28 | 1,370,400 |
Mar 18, 2025 | 16.62 | 16.65 | 16.36 | 16.62 | 16.62 | 767,700 |
Mar 17, 2025 | 16.80 | 17.09 | 16.70 | 17.05 | 17.05 | 344,400 |
Mar 14, 2025 | 16.94 | 17.33 | 16.80 | 17.15 | 17.15 | 993,100 |
Mar 13, 2025 | 16.87 | 16.88 | 16.29 | 16.35 | 16.35 | 319,400 |
Mar 12, 2025 | 16.96 | 17.07 | 16.41 | 16.87 | 16.87 | 366,400 |
Mar 11, 2025 | 16.56 | 17.00 | 16.20 | 16.92 | 16.92 | 801,700 |
Mar 10, 2025 | 16.85 | 16.89 | 15.83 | 16.09 | 16.09 | 1,036,100 |
Mar 7, 2025 | 18.10 | 18.47 | 17.58 | 17.65 | 17.65 | 1,024,500 |
Mar 6, 2025 | 18.22 | 18.45 | 17.79 | 18.03 | 18.03 | 472,800 |
Mar 5, 2025 | 18.20 | 18.36 | 17.88 | 18.35 | 18.35 | 571,600 |
Mar 4, 2025 | 16.88 | 18.16 | 16.70 | 17.74 | 17.74 | 695,700 |
Mar 3, 2025 | 19.00 | 19.04 | 17.47 | 17.59 | 17.59 | 1,095,200 |
Feb 28, 2025 | 16.67 | 17.36 | 16.54 | 17.20 | 17.20 | 542,200 |
Feb 27, 2025 | 17.55 | 17.58 | 16.84 | 17.01 | 17.01 | 580,900 |
Feb 26, 2025 | 17.40 | 17.89 | 16.66 | 17.08 | 17.08 | 1,288,000 |
Feb 25, 2025 | 17.97 | 17.97 | 17.31 | 17.82 | 17.82 | 1,031,000 |
Feb 24, 2025 | 19.15 | 19.23 | 18.84 | 18.95 | 18.95 | 428,500 |
Feb 21, 2025 | 19.88 | 19.93 | 19.07 | 19.09 | 19.09 | 566,000 |
Feb 20, 2025 | 19.61 | 19.77 | 19.42 | 19.73 | 19.73 | 297,000 |
Feb 19, 2025 | 19.34 | 19.42 | 19.19 | 19.34 | 19.34 | 368,300 |
Feb 18, 2025 | 19.37 | 19.39 | 18.71 | 18.86 | 18.86 | 502,900 |
Feb 14, 2025 | 19.36 | 19.83 | 19.28 | 19.49 | 19.49 | 439,200 |
Feb 13, 2025 | 19.39 | 19.41 | 19.16 | 19.33 | 19.33 | 246,600 |
Feb 12, 2025 | 19.17 | 19.70 | 19.14 | 19.60 | 19.60 | 281,900 |
Feb 11, 2025 | 19.62 | 19.71 | 19.15 | 19.25 | 19.25 | 308,300 |
Feb 10, 2025 | 19.80 | 19.88 | 19.62 | 19.69 | 19.69 | 262,800 |
Feb 7, 2025 | 20.14 | 20.25 | 19.32 | 19.34 | 19.34 | 758,900 |
Feb 6, 2025 | 19.95 | 20.05 | 19.37 | 19.59 | 19.59 | 420,100 |
Feb 5, 2025 | 19.93 | 20.05 | 19.53 | 19.69 | 19.69 | 535,800 |
Feb 4, 2025 | 20.23 | 20.45 | 19.86 | 19.99 | 19.99 | 799,900 |
Feb 3, 2025 | 19.63 | 21.05 | 19.58 | 20.88 | 20.88 | 1,665,700 |
Jan 31, 2025 | 21.50 | 21.73 | 20.86 | 20.87 | 20.87 | 697,900 |
Jan 30, 2025 | 21.41 | 21.71 | 21.36 | 21.49 | 21.49 | 552,800 |
Jan 29, 2025 | 20.87 | 21.38 | 20.71 | 21.26 | 21.26 | 692,300 |
Jan 28, 2025 | 20.88 | 21.12 | 20.60 | 20.60 | 20.60 | 466,100 |
Jan 27, 2025 | 20.50 | 20.83 | 20.13 | 20.62 | 20.62 | 1,041,700 |
Jan 24, 2025 | 21.37 | 21.74 | 21.21 | 21.32 | 21.32 | 1,041,400 |
Jan 23, 2025 | 20.87 | 21.74 | 20.87 | 21.00 | 21.00 | 2,212,100 |
Jan 22, 2025 | 21.30 | 21.41 | 21.03 | 21.23 | 21.23 | 401,200 |
Jan 21, 2025 | 21.45 | 21.76 | 20.92 | 21.51 | 21.51 | 568,100 |
Jan 20, 2025 | 21.77 | 21.85 | 20.43 | 20.99 | 20.99 | 1,056,200 |
Jan 17, 2025 | 21.00 | 21.69 | 20.93 | 21.45 | 21.45 | 1,762,700 |
Jan 16, 2025 | 20.21 | 20.52 | 19.83 | 20.49 | 20.49 | 771,500 |
Jan 15, 2025 | 19.98 | 20.43 | 19.98 | 20.21 | 20.21 | 628,400 |
Jan 14, 2025 | 19.75 | 19.81 | 19.38 | 19.63 | 19.63 | 614,900 |
Jan 13, 2025 | 18.55 | 19.11 | 18.19 | 19.08 | 19.08 | 1,071,800 |
Jan 10, 2025 | 19.22 | 19.57 | 18.80 | 19.32 | 19.32 | 600,700 |
Jan 9, 2025 | 18.85 | 19.28 | 18.59 | 18.72 | 18.72 | 567,500 |
Jan 8, 2025 | 19.46 | 19.56 | 18.85 | 19.13 | 19.13 | 581,300 |
Jan 7, 2025 | 20.46 | 20.47 | 19.55 | 19.62 | 19.62 | 1,018,100 |
Jan 6, 2025 | 20.12 | 20.88 | 20.09 | 20.76 | 20.76 | 701,600 |
Jan 3, 2025 | 19.82 | 20.27 | 19.73 | 20.13 | 20.13 | 487,200 |
Jan 2, 2025 | 19.67 | 19.95 | 19.62 | 19.83 | 19.83 | 720,200 |
Dec 31, 2024 | 19.54 | 19.57 | 18.99 | 19.02 | 19.02 | 469,900 |
Dec 30, 2024 | 18.97 | 19.29 | 18.62 | 19.15 | 19.15 | 652,200 |
Dec 27, 2024 | 19.65 | 19.65 | 19.07 | 19.28 | 19.28 | 551,800 |
Dec 24, 2024 | 19.70 | 20.19 | 19.64 | 20.14 | 20.14 | 348,800 |
Dec 23, 2024 | 19.51 | 19.51 | 18.81 | 18.94 | 18.94 | 761,400 |
Dec 20, 2024 | 19.38 | 19.91 | 19.34 | 19.63 | 19.63 | 803,100 |
Dec 19, 2024 | 20.84 | 20.91 | 19.49 | 19.64 | 19.64 | 1,144,600 |
Dec 18, 2024 | 21.26 | 21.33 | 20.47 | 20.58 | 20.58 | 949,700 |
Dec 17, 2024 | 21.82 | 21.96 | 21.45 | 21.65 | 21.65 | 533,200 |
Dec 16, 2024 | 21.07 | 21.76 | 21.07 | 21.38 | 21.38 | 1,597,600 |
Dec 13, 2024 | 20.26 | 20.58 | 20.14 | 20.56 | 20.56 | 1,004,800 |
Dec 12, 2024 | 20.42 | 20.63 | 20.01 | 20.16 | 20.16 | 1,020,500 |
Dec 11, 2024 | 19.84 | 20.44 | 19.81 | 20.36 | 20.36 | 1,033,300 |
Dec 10, 2024 | 19.72 | 19.75 | 18.95 | 19.38 | 19.38 | 1,384,300 |
Dec 9, 2024 | 19.83 | 20.11 | 19.32 | 19.36 | 19.36 | 1,036,100 |
Dec 6, 2024 | 19.89 | 20.47 | 19.77 | 20.39 | 20.39 | 763,500 |
Dec 5, 2024 | 20.42 | 20.61 | 19.49 | 19.74 | 19.74 | 1,631,800 |
Dec 4, 2024 | 19.12 | 19.80 | 18.90 | 19.74 | 19.74 | 824,000 |
Dec 3, 2024 | 18.75 | 19.23 | 18.64 | 19.09 | 19.09 | 628,300 |
Dec 2, 2024 | 19.11 | 19.47 | 18.83 | 19.06 | 19.06 | 689,100 |
Nov 29, 2024 | 19.36 | 19.66 | 19.27 | 19.37 | 19.37 | 684,400 |
Nov 28, 2024 | 19.01 | 19.06 | 18.83 | 18.86 | 18.86 | 186,000 |
Nov 27, 2024 | 18.85 | 19.37 | 18.80 | 19.23 | 19.23 | 1,169,200 |
Nov 26, 2024 | 18.41 | 18.90 | 18.10 | 18.15 | 18.15 | 1,042,800 |
Nov 25, 2024 | 19.29 | 19.30 | 18.71 | 18.82 | 18.82 | 1,630,100 |
Nov 22, 2024 | 19.35 | 19.79 | 19.28 | 19.68 | 19.68 | 1,195,900 |
Nov 21, 2024 | 19.26 | 19.64 | 18.91 | 19.47 | 19.47 | 1,509,100 |
Nov 20, 2024 | 18.77 | 18.89 | 18.52 | 18.71 | 18.71 | 1,082,200 |
Nov 19, 2024 | 18.20 | 18.66 | 18.11 | 18.31 | 18.31 | 957,200 |
Nov 18, 2024 | 18.08 | 18.47 | 17.85 | 18.16 | 18.16 | 1,291,900 |
Nov 15, 2024 | 17.81 | 18.32 | 17.56 | 18.29 | 18.29 | 1,557,400 |
Nov 14, 2024 | 18.18 | 18.26 | 17.41 | 17.47 | 17.47 | 1,697,600 |
Nov 13, 2024 | 17.86 | 18.55 | 17.77 | 17.84 | 17.84 | 3,665,800 |
Nov 12, 2024 | 17.05 | 17.81 | 16.88 | 17.72 | 17.72 | 2,033,400 |
Nov 11, 2024 | 16.18 | 17.30 | 16.15 | 17.21 | 17.21 | 3,021,000 |
Nov 8, 2024 | 15.07 | 15.28 | 14.94 | 15.16 | 15.16 | 986,600 |
Nov 7, 2024 | 14.74 | 15.12 | 14.68 | 15.08 | 15.08 | 1,065,600 |
Nov 6, 2024 | 14.70 | 15.14 | 14.56 | 15.08 | 15.08 | 1,832,900 |
Nov 5, 2024 | 13.62 | 13.87 | 13.50 | 13.64 | 13.64 | 1,114,900 |
Nov 4, 2024 | 13.54 | 13.55 | 13.26 | 13.29 | 13.29 | 707,800 |
Nov 1, 2024 | 13.85 | 14.14 | 13.62 | 13.73 | 13.73 | 1,542,800 |
Oct 31, 2024 | 14.19 | 14.20 | 13.81 | 13.82 | 13.82 | 1,363,000 |
Oct 30, 2024 | 14.18 | 14.33 | 14.12 | 14.20 | 14.20 | 566,400 |
Oct 29, 2024 | 14.04 | 14.55 | 13.99 | 14.32 | 14.32 | 2,199,100 |
Oct 28, 2024 | 13.58 | 13.79 | 13.51 | 13.76 | 13.76 | 1,026,000 |
Oct 25, 2024 | 13.35 | 13.55 | 13.02 | 13.16 | 13.16 | 858,300 |
Oct 24, 2024 | 13.27 | 13.43 | 13.24 | 13.42 | 13.42 | 539,200 |
Oct 23, 2024 | 13.06 | 13.14 | 12.82 | 13.04 | 13.04 | 545,200 |
Oct 22, 2024 | 13.17 | 13.29 | 13.08 | 13.25 | 13.25 | 385,100 |
Oct 21, 2024 | 13.32 | 13.34 | 13.15 | 13.30 | 13.30 | 586,600 |
Oct 18, 2024 | 13.30 | 13.55 | 13.28 | 13.48 | 13.48 | 944,900 |
Oct 17, 2024 | 13.12 | 13.25 | 13.04 | 13.10 | 13.10 | 542,700 |
Oct 16, 2024 | 13.27 | 13.37 | 13.14 | 13.22 | 13.22 | 569,400 |
Oct 15, 2024 | 12.91 | 13.34 | 12.72 | 13.12 | 13.12 | 1,662,100 |
Oct 11, 2024 | 11.99 | 12.40 | 11.99 | 12.33 | 12.33 | 478,500 |
Oct 10, 2024 | 11.93 | 11.93 | 11.52 | 11.65 | 11.65 | 474,800 |
Oct 9, 2024 | 12.03 | 12.14 | 11.84 | 11.89 | 11.89 | 267,600 |
Oct 8, 2024 | 12.15 | 12.26 | 12.01 | 12.07 | 12.07 | 271,500 |
Oct 7, 2024 | 12.19 | 12.48 | 12.15 | 12.26 | 12.26 | 368,000 |
Oct 4, 2024 | 11.90 | 12.07 | 11.73 | 12.05 | 12.05 | 483,800 |
Oct 3, 2024 | 11.62 | 11.75 | 11.53 | 11.75 | 11.75 | 287,000 |
Oct 2, 2024 | 11.69 | 11.95 | 11.52 | 11.55 | 11.55 | 361,700 |
Oct 1, 2024 | 12.19 | 12.19 | 11.74 | 11.83 | 11.83 | 727,800 |
Sep 30, 2024 | 12.29 | 12.31 | 12.13 | 12.19 | 12.19 | 427,000 |
Sep 27, 2024 | 12.57 | 12.76 | 12.53 | 12.64 | 12.64 | 516,500 |
Sep 26, 2024 | 12.35 | 12.60 | 12.29 | 12.40 | 12.40 | 500,400 |
Sep 25, 2024 | 12.13 | 12.25 | 12.09 | 12.11 | 12.11 | 122,800 |
Sep 24, 2024 | 12.16 | 12.31 | 12.04 | 12.31 | 12.31 | 293,400 |
Sep 23, 2024 | 12.16 | 12.26 | 12.11 | 12.17 | 12.17 | 272,800 |
Sep 20, 2024 | 12.15 | 12.26 | 12.06 | 12.13 | 12.13 | 270,200 |
Sep 19, 2024 | 12.20 | 12.31 | 12.11 | 12.19 | 12.19 | 434,400 |
Sep 18, 2024 | 11.59 | 11.81 | 11.47 | 11.63 | 11.63 | 397,800 |
Sep 17, 2024 | 11.46 | 11.85 | 11.40 | 11.60 | 11.60 | 722,000 |
Sep 16, 2024 | 11.30 | 11.32 | 11.12 | 11.20 | 11.20 | 329,600 |
Sep 13, 2024 | 11.17 | 11.60 | 11.13 | 11.54 | 11.54 | 687,700 |
Sep 12, 2024 | 11.17 | 11.32 | 11.08 | 11.27 | 11.27 | 196,400 |
Sep 11, 2024 | 11.00 | 11.20 | 10.77 | 11.13 | 11.13 | 443,000 |
Sep 10, 2024 | 11.00 | 11.23 | 10.94 | 11.23 | 11.23 | 274,900 |
Sep 9, 2024 | 10.68 | 11.04 | 10.59 | 11.01 | 11.01 | 665,100 |
Sep 6, 2024 | 10.90 | 10.91 | 10.27 | 10.31 | 10.31 | 864,600 |
Sep 5, 2024 | 10.91 | 11.00 | 10.73 | 10.76 | 10.76 | 500,100 |
Sep 4, 2024 | 10.90 | 11.24 | 10.80 | 11.16 | 11.16 | 366,700 |
Sep 3, 2024 | 11.38 | 11.39 | 11.10 | 11.18 | 11.18 | 261,600 |
Aug 30, 2024 | 11.42 | 11.48 | 11.10 | 11.26 | 11.26 | 382,900 |
Aug 29, 2024 | 11.58 | 11.73 | 11.31 | 11.37 | 11.37 | 281,100 |
Aug 28, 2024 | 11.50 | 11.50 | 11.11 | 11.31 | 11.31 | 353,800 |
Aug 27, 2024 | 11.96 | 11.97 | 11.78 | 11.89 | 11.89 | 239,600 |
Aug 26, 2024 | 12.23 | 12.25 | 12.10 | 12.15 | 12.15 | 264,300 |
Aug 23, 2024 | 11.80 | 12.27 | 11.71 | 12.23 | 12.23 | 719,400 |
Aug 22, 2024 | 11.78 | 11.80 | 11.65 | 11.67 | 11.67 | 187,800 |
Aug 21, 2024 | 11.50 | 11.92 | 11.39 | 11.92 | 11.92 | 382,600 |
Aug 20, 2024 | 11.73 | 11.82 | 11.38 | 11.54 | 11.54 | 480,400 |
Aug 19, 2024 | 11.44 | 11.52 | 11.29 | 11.47 | 11.47 | 312,300 |
Aug 16, 2024 | 11.47 | 11.67 | 11.28 | 11.62 | 11.62 | 315,700 |
Aug 15, 2024 | 11.55 | 11.68 | 11.09 | 11.17 | 11.17 | 528,100 |
Aug 14, 2024 | 11.89 | 11.91 | 11.47 | 11.53 | 11.53 | 238,000 |
Aug 13, 2024 | 11.54 | 12.02 | 11.52 | 11.89 | 11.89 | 302,400 |
Aug 12, 2024 | 11.63 | 11.85 | 11.32 | 11.55 | 11.55 | 324,400 |
Aug 9, 2024 | 11.80 | 11.95 | 11.64 | 11.88 | 11.88 | 412,100 |
Aug 8, 2024 | 11.31 | 11.72 | 11.14 | 11.62 | 11.62 | 445,900 |
Aug 7, 2024 | 11.23 | 11.25 | 10.71 | 10.72 | 10.72 | 310,100 |
Aug 6, 2024 | 10.88 | 11.20 | 10.73 | 11.15 | 11.15 | 1,203,200 |
Aug 2, 2024 | 12.77 | 12.91 | 12.32 | 12.37 | 12.37 | 511,900 |
Aug 1, 2024 | 12.70 | 12.75 | 12.30 | 12.53 | 12.53 | 693,900 |
Jul 31, 2024 | 13.09 | 13.14 | 12.77 | 12.84 | 12.84 | 248,600 |
Jul 30, 2024 | 13.14 | 13.16 | 12.94 | 12.99 | 12.99 | 191,000 |
Jul 29, 2024 | 13.72 | 13.75 | 13.11 | 13.27 | 13.27 | 493,100 |
Jul 26, 2024 | 13.26 | 13.44 | 13.19 | 13.42 | 13.42 | 486,000 |
Jul 25, 2024 | 12.68 | 12.82 | 12.50 | 12.72 | 12.72 | 225,500 |
Jul 24, 2024 | 13.08 | 13.19 | 12.92 | 12.92 | 12.92 | 187,200 |
Jul 23, 2024 | 13.04 | 13.23 | 12.85 | 12.86 | 12.86 | 299,700 |
Jul 22, 2024 | 13.27 | 13.39 | 13.06 | 13.38 | 13.38 | 222,100 |
Jul 19, 2024 | 12.54 | 13.20 | 12.54 | 13.17 | 13.17 | 901,200 |
Jul 18, 2024 | 12.64 | 12.66 | 12.36 | 12.42 | 12.42 | 411,800 |
Jul 17, 2024 | 12.62 | 12.76 | 12.47 | 12.60 | 12.60 | 242,500 |
Jul 16, 2024 | 12.45 | 12.71 | 12.32 | 12.70 | 12.70 | 312,900 |
Jul 15, 2024 | 12.20 | 12.45 | 12.15 | 12.36 | 12.36 | 515,800 |
Jul 12, 2024 | 11.17 | 11.38 | 11.17 | 11.20 | 11.20 | 184,100 |
Jul 11, 2024 | 11.39 | 11.45 | 11.12 | 11.16 | 11.16 | 465,500 |
Jul 10, 2024 | 11.25 | 11.28 | 11.15 | 11.15 | 11.15 | 240,900 |
Jul 9, 2024 | 11.12 | 11.31 | 11.09 | 11.25 | 11.25 | 165,900 |
Jul 8, 2024 | 11.13 | 11.15 | 10.70 | 10.98 | 10.98 | 427,900 |
Jul 5, 2024 | 10.77 | 11.09 | 10.77 | 10.96 | 10.96 | 895,700 |
Jul 4, 2024 | 11.06 | 11.38 | 11.02 | 11.36 | 11.36 | 303,400 |
Jul 3, 2024 | 11.72 | 11.81 | 11.59 | 11.60 | 11.60 | 291,800 |
Jul 2, 2024 | 12.28 | 12.33 | 12.05 | 12.06 | 12.06 | 167,000 |
Jun 28, 2024 | 11.97 | 12.03 | 11.69 | 11.73 | 11.73 | 483,500 |
Jun 27, 2024 | 12.00 | 12.17 | 11.98 | 11.98 | 11.98 | 246,100 |
Jun 26, 2024 | 12.00 | 12.10 | 11.87 | 11.90 | 11.90 | 217,400 |
Jun 25, 2024 | 11.91 | 12.14 | 11.87 | 12.05 | 12.05 | 388,900 |
Jun 24, 2024 | 11.97 | 12.03 | 11.50 | 11.50 | 11.50 | 767,300 |
Jun 21, 2024 | 12.44 | 12.58 | 12.38 | 12.57 | 12.57 | 242,000 |
Jun 20, 2024 | 12.78 | 12.79 | 12.60 | 12.68 | 12.68 | 166,100 |
Jun 19, 2024 | 12.75 | 12.75 | 12.66 | 12.68 | 12.68 | 139,200 |
Jun 18, 2024 | 12.72 | 12.79 | 12.53 | 12.60 | 12.60 | 313,700 |
Jun 17, 2024 | 12.89 | 13.16 | 12.76 | 13.03 | 13.03 | 299,500 |
Jun 14, 2024 | 13.24 | 13.24 | 12.74 | 12.83 | 12.83 | 558,500 |
Jun 13, 2024 | 13.33 | 13.38 | 12.99 | 13.06 | 13.06 | 432,000 |
Jun 12, 2024 | 13.50 | 13.68 | 13.17 | 13.24 | 13.24 | 577,900 |
Jun 11, 2024 | 13.23 | 13.25 | 12.98 | 13.23 | 13.23 | 566,500 |
Jun 10, 2024 | 13.64 | 13.77 | 13.60 | 13.64 | 13.64 | 242,400 |
Jun 7, 2024 | 13.98 | 14.04 | 13.42 | 13.62 | 13.62 | 1,054,600 |
Jun 6, 2024 | 13.93 | 14.00 | 13.74 | 13.74 | 13.74 | 263,800 |
Jun 5, 2024 | 13.87 | 14.06 | 13.80 | 13.94 | 13.94 | 371,700 |
Jun 4, 2024 | 13.53 | 13.89 | 13.53 | 13.76 | 13.76 | 486,400 |
Jun 3, 2024 | 13.54 | 13.67 | 13.34 | 13.47 | 13.47 | 388,700 |
May 31, 2024 | 13.35 | 13.38 | 12.97 | 13.14 | 13.14 | 481,500 |
May 30, 2024 | 13.32 | 13.59 | 13.30 | 13.40 | 13.40 | 259,800 |
May 29, 2024 | 13.23 | 13.28 | 13.14 | 13.18 | 13.18 | 171,100 |
May 28, 2024 | 13.31 | 13.36 | 13.10 | 13.34 | 13.34 | 324,800 |
May 27, 2024 | 13.38 | 13.76 | 13.38 | 13.47 | 13.47 | 351,300 |
May 24, 2024 | 13.17 | 13.52 | 13.10 | 13.51 | 13.51 | 191,400 |
May 23, 2024 | 13.50 | 13.53 | 13.10 | 13.16 | 13.16 | 450,500 |
May 22, 2024 | 13.59 | 13.79 | 13.54 | 13.59 | 13.59 | 416,800 |
May 21, 2024 | 13.82 | 13.89 | 13.46 | 13.49 | 13.49 | 1,154,300 |
May 17, 2024 | 12.90 | 13.12 | 12.82 | 13.05 | 13.05 | 555,400 |
May 16, 2024 | 12.82 | 12.94 | 12.58 | 12.68 | 12.68 | 413,300 |
May 15, 2024 | 12.50 | 12.91 | 12.47 | 12.87 | 12.87 | 660,400 |
May 14, 2024 | 12.06 | 12.13 | 11.92 | 12.01 | 12.01 | 343,800 |
May 13, 2024 | 12.25 | 12.37 | 12.20 | 12.33 | 12.33 | 274,900 |
May 10, 2024 | 12.25 | 12.30 | 11.76 | 11.84 | 11.84 | 551,300 |
May 9, 2024 | 12.04 | 12.25 | 11.92 | 12.18 | 12.18 | 505,000 |
May 8, 2024 | 12.19 | 12.30 | 12.12 | 12.20 | 12.20 | 205,400 |
May 7, 2024 | 12.39 | 12.56 | 12.33 | 12.35 | 12.35 | 258,700 |
May 6, 2024 | 12.42 | 12.53 | 12.24 | 12.33 | 12.33 | 587,000 |
May 3, 2024 | 11.93 | 12.16 | 11.92 | 12.13 | 12.13 | 411,900 |
May 2, 2024 | 11.50 | 11.64 | 11.43 | 11.60 | 11.60 | 479,300 |
May 1, 2024 | 11.33 | 11.62 | 11.13 | 11.18 | 11.18 | 1,051,700 |
Apr 30, 2024 | 12.00 | 12.06 | 11.60 | 11.61 | 11.61 | 1,130,600 |
Apr 29, 2024 | 12.22 | 12.32 | 12.07 | 12.29 | 12.29 | 403,800 |
Apr 26, 2024 | 12.47 | 12.65 | 12.38 | 12.45 | 12.45 | 259,300 |
Apr 25, 2024 | 12.37 | 12.66 | 12.33 | 12.61 | 12.61 | 585,700 |
Apr 24, 2024 | 12.95 | 12.99 | 12.48 | 12.52 | 12.52 | 581,900 |
Apr 23, 2024 | 12.96 | 13.11 | 12.95 | 12.99 | 12.99 | 248,400 |
Apr 22, 2024 | 12.97 | 13.09 | 12.91 | 13.04 | 13.04 | 652,600 |
Apr 19, 2024 | 12.72 | 12.79 | 12.51 | 12.67 | 12.67 | 770,000 |
Apr 18, 2024 | 12.27 | 12.62 | 12.19 | 12.50 | 12.50 | 615,200 |
Apr 17, 2024 | 12.30 | 12.40 | 11.78 | 11.99 | 11.99 | 604,200 |
Apr 16, 2024 | 12.48 | 12.51 | 12.19 | 12.39 | 12.39 | 479,100 |
Apr 15, 2024 | 13.03 | 13.07 | 12.30 | 12.49 | 12.49 | 937,700 |
Apr 12, 2024 | 13.80 | 13.83 | 12.85 | 13.18 | 13.18 | 1,005,900 |
Apr 11, 2024 | 13.81 | 13.85 | 13.63 | 13.79 | 13.79 | 182,800 |
Apr 10, 2024 | 13.19 | 13.70 | 13.19 | 13.70 | 13.70 | 415,400 |
Apr 9, 2024 | 13.71 | 13.74 | 13.25 | 13.41 | 13.41 | 442,000 |
Apr 8, 2024 | 13.98 | 14.01 | 13.83 | 13.92 | 13.92 | 514,300 |
Apr 5, 2024 | 13.06 | 13.34 | 13.05 | 13.09 | 13.09 | 592,800 |
Apr 4, 2024 | 12.97 | 13.40 | 12.95 | 13.25 | 13.25 | 750,800 |
Apr 3, 2024 | 12.73 | 12.95 | 12.69 | 12.75 | 12.75 | 418,500 |
Apr 2, 2024 | 12.63 | 12.88 | 12.55 | 12.80 | 12.80 | 1,686,800 |
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%