Toronto - Delayed Quote USD
3iQ Bitcoin ETF (BTCQ-U.TO)
14.90
-0.42
(-2.74%)
At close: April 30 at 2:07:04 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 |
---|---|---|---|---|---|---|
May 5, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
May 2, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
May 1, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
Apr 30, 2025 | 14.89 | 14.90 | 14.89 | 14.90 | 14.90 | 1,200 |
Apr 29, 2025 | 15.07 | 15.10 | 15.04 | 15.09 | 15.09 | 23,100 |
Apr 28, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
Apr 25, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
Apr 24, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
Apr 23, 2025 | 14.89 | 14.94 | 14.80 | 14.80 | 14.80 | 300 |
Apr 22, 2025 | 14.16 | 14.41 | 14.16 | 14.38 | 14.38 | 6,300 |
Apr 21, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
Apr 17, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
Apr 16, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 900 |
Apr 15, 2025 | 13.47 | 13.47 | 13.46 | 13.46 | 13.46 | 1,200 |
Apr 14, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 300 |
Apr 11, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
Apr 10, 2025 | 12.44 | 12.56 | 12.44 | 12.56 | 12.56 | 1,800 |
Apr 9, 2025 | 12.38 | 12.61 | 12.34 | 12.61 | 12.61 | 4,500 |
Apr 8, 2025 | 12.10 | 12.24 | 12.09 | 12.09 | 12.09 | 2,400 |
Apr 7, 2025 | 12.17 | 12.68 | 12.17 | 12.34 | 12.34 | 9,500 |
Apr 4, 2025 | 13.11 | 13.11 | 13.07 | 13.07 | 13.07 | 1,200 |
Apr 3, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
Apr 2, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
Apr 1, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
Mar 31, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 400 |
Mar 28, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
Mar 27, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 600 |
Mar 26, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
Mar 25, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
Mar 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 200 |
Mar 21, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 400 |
Mar 20, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 600 |
Mar 19, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 200 |
Mar 18, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
Mar 17, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
Mar 14, 2025 | 13.19 | 13.19 | 13.13 | 13.13 | 13.13 | 2,200 |
Mar 13, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1,200 |
Mar 12, 2025 | 13.15 | 13.18 | 13.15 | 13.16 | 13.16 | 1,300 |
Mar 11, 2025 | 12.80 | 12.98 | 12.64 | 12.98 | 12.98 | 7,700 |
Mar 10, 2025 | 13.06 | 13.06 | 12.30 | 12.30 | 12.30 | 1,700 |
Mar 7, 2025 | 14.09 | 14.09 | 13.76 | 13.76 | 13.76 | 2,000 |
Mar 6, 2025 | 14.29 | 14.29 | 14.02 | 14.02 | 14.02 | 300 |
Mar 5, 2025 | 14.02 | 14.32 | 13.97 | 14.32 | 14.32 | 3,900 |
Mar 4, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 100 |
Mar 3, 2025 | 14.18 | 14.18 | 13.60 | 13.60 | 13.60 | 1,200 |
Feb 28, 2025 | 12.95 | 13.40 | 12.95 | 13.40 | 13.40 | 2,500 |
Feb 27, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
Feb 26, 2025 | 13.56 | 13.56 | 13.30 | 13.30 | 13.30 | 1,200 |
Feb 25, 2025 | 13.75 | 13.81 | 13.75 | 13.81 | 13.81 | 2,100 |
Feb 24, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
Feb 21, 2025 | 15.65 | 15.66 | 15.06 | 15.06 | 15.06 | 17,900 |
Feb 20, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
Feb 19, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
Feb 18, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
Feb 14, 2025 | 15.35 | 15.37 | 15.35 | 15.37 | 15.37 | 2,200 |
Feb 13, 2025 | 15.20 | 15.20 | 15.16 | 15.16 | 15.16 | 300 |
Feb 12, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
Feb 11, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
Feb 10, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
Feb 7, 2025 | 15.80 | 15.80 | 15.76 | 15.76 | 15.76 | 1,200 |
Feb 6, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 600 |
Feb 5, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
Feb 4, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 300 |
Feb 3, 2025 | 15.22 | 15.74 | 15.22 | 15.74 | 15.74 | 900 |
Jan 31, 2025 | 16.18 | 16.18 | 16.10 | 16.10 | 16.10 | 4,800 |
Jan 30, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
Jan 29, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
Jan 28, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 1,000 |
Jan 27, 2025 | 16.00 | 16.07 | 15.72 | 16.07 | 16.07 | 6,100 |
Jan 24, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 100 |
Jan 23, 2025 | 16.25 | 16.63 | 16.25 | 16.63 | 16.63 | 1,900 |
Jan 22, 2025 | 16.62 | 16.62 | 16.56 | 16.56 | 16.56 | 6,700 |
Jan 21, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
Jan 20, 2025 | 16.57 | 16.67 | 16.47 | 16.47 | 16.47 | 700 |
Jan 17, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
Jan 16, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 100 |
Jan 15, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 100 |
Jan 14, 2025 | 15.40 | 15.40 | 15.34 | 15.34 | 15.34 | 1,500 |
Jan 13, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
Jan 10, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
Jan 9, 2025 | 14.47 | 14.48 | 14.47 | 14.48 | 14.48 | 5,000 |
Jan 8, 2025 | 15.08 | 15.08 | 14.75 | 14.89 | 14.89 | 3,300 |
Jan 7, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1,300 |
Jan 6, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
Jan 3, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
Jan 2, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Dec 31, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2,300 |
Dec 30, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
Dec 27, 2024 | 14.90 | 14.98 | 14.90 | 14.98 | 14.98 | 7,800 |
Dec 24, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
Dec 23, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 200 |
Dec 20, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
Dec 19, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 200 |
Dec 18, 2024 | 16.63 | 16.63 | 15.96 | 15.96 | 15.96 | 1,300 |
Dec 17, 2024 | 17.00 | 17.00 | 16.94 | 16.94 | 16.94 | 4,000 |
Dec 16, 2024 | 16.85 | 16.91 | 16.85 | 16.91 | 16.91 | 2,200 |
Dec 13, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
Dec 12, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 800 |
Dec 11, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
Dec 10, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 5,000 |
Dec 9, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 200 |
Dec 6, 2024 | 16.06 | 16.20 | 16.06 | 16.17 | 16.17 | 4,100 |
Dec 5, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
Dec 4, 2024 | 15.72 | 15.73 | 15.72 | 15.73 | 15.73 | 1,500 |
Dec 3, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
Dec 2, 2024 | 15.32 | 15.32 | 15.30 | 15.30 | 15.30 | 600 |
Nov 29, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
Nov 28, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 1,000 |
Nov 27, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 3,300 |
Nov 26, 2024 | 14.63 | 14.63 | 14.47 | 14.47 | 14.47 | 900 |
Nov 25, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 100 |
Nov 22, 2024 | 15.56 | 15.81 | 15.56 | 15.81 | 15.81 | 300 |
Nov 21, 2024 | 15.50 | 15.75 | 15.43 | 15.75 | 15.75 | 20,700 |
Nov 20, 2024 | 15.05 | 15.05 | 14.99 | 15.00 | 15.00 | 2,800 |
Nov 19, 2024 | 14.64 | 14.95 | 14.64 | 14.87 | 14.87 | 4,200 |
Nov 18, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
Nov 15, 2024 | 14.12 | 14.54 | 14.08 | 14.54 | 14.54 | 2,600 |
Nov 14, 2024 | 14.58 | 14.58 | 14.05 | 14.08 | 14.08 | 900 |
Nov 13, 2024 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | 600 |
Nov 12, 2024 | 13.89 | 14.27 | 13.84 | 14.27 | 14.27 | 3,500 |
Nov 11, 2024 | 13.21 | 13.49 | 13.21 | 13.49 | 13.49 | 2,800 |
Nov 8, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
Nov 7, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
Nov 6, 2024 | 11.79 | 12.18 | 11.79 | 12.18 | 12.18 | 2,600 |
Nov 5, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
Nov 4, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 100 |
Nov 1, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 200 |
Oct 31, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 13,600 |
Oct 30, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
Oct 29, 2024 | 11.40 | 11.70 | 11.40 | 11.59 | 11.59 | 1,700 |
Oct 28, 2024 | 10.99 | 11.10 | 10.99 | 11.10 | 11.10 | 2,300 |
Oct 25, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
Oct 24, 2024 | 10.81 | 10.81 | 10.78 | 10.79 | 10.79 | 15,400 |
Oct 23, 2024 | 10.54 | 10.54 | 10.42 | 10.42 | 10.42 | 10,800 |
Oct 22, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
Oct 21, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
Oct 18, 2024 | 10.99 | 10.99 | 10.94 | 10.94 | 10.94 | 1,200 |
Oct 17, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
Oct 16, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
Oct 15, 2024 | 10.67 | 10.67 | 10.45 | 10.61 | 10.61 | 4,300 |
Oct 11, 2024 | 9.86 | 10.04 | 9.86 | 10.04 | 10.04 | 400 |
Oct 10, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1,300 |
Oct 9, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
Oct 8, 2024 | 9.89 | 9.92 | 9.89 | 9.92 | 9.92 | 400 |
Oct 7, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 100 |
Oct 4, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
Oct 3, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
Oct 2, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
Oct 1, 2024 | 9.82 | 9.82 | 9.80 | 9.80 | 9.80 | 32,100 |
Sep 30, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
Sep 27, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
Sep 26, 2024 | 10.50 | 10.50 | 10.38 | 10.38 | 10.38 | 14,600 |
Sep 25, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
Sep 24, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
Sep 23, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 200 |
Sep 20, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 400 |
Sep 19, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 900 |
Sep 18, 2024 | 9.57 | 9.63 | 9.57 | 9.63 | 9.63 | 1,000 |
Sep 17, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 300 |
Sep 16, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
Sep 13, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
Sep 12, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
Sep 11, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
Sep 10, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
Sep 9, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
Sep 6, 2024 | 8.65 | 8.65 | 8.56 | 8.56 | 8.56 | 5,500 |
Sep 5, 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 600 |
Sep 4, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 600 |
Sep 3, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
Aug 30, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
Aug 29, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
Aug 28, 2024 | 9.39 | 9.51 | 9.39 | 9.51 | 9.51 | 900 |
Aug 27, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 600 |
Aug 26, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
Aug 23, 2024 | 9.92 | 10.18 | 9.73 | 10.18 | 10.18 | 5,400 |
Aug 22, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 200 |
Aug 21, 2024 | 9.47 | 9.81 | 9.47 | 9.81 | 9.81 | 1,100 |
Aug 20, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 600 |
Aug 19, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
Aug 16, 2024 | 9.34 | 9.52 | 9.34 | 9.52 | 9.52 | 800 |
Aug 15, 2024 | 9.51 | 9.51 | 9.14 | 9.14 | 9.14 | 2,400 |
Aug 14, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
Aug 13, 2024 | 9.74 | 9.84 | 9.74 | 9.84 | 9.84 | 1,400 |
Aug 12, 2024 | 9.34 | 9.46 | 9.34 | 9.46 | 9.46 | 1,200 |
Aug 9, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
Aug 8, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 400 |
Aug 7, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 700 |
Aug 6, 2024 | 9.04 | 9.07 | 9.03 | 9.07 | 9.07 | 5,700 |
Aug 2, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 100 |
Aug 1, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
Jul 31, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 400 |
Jul 30, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
Jul 29, 2024 | 10.70 | 10.77 | 10.70 | 10.77 | 10.77 | 3,500 |
Jul 26, 2024 | 10.83 | 10.84 | 10.71 | 10.75 | 10.75 | 2,600 |
Jul 25, 2024 | 10.33 | 10.38 | 10.33 | 10.38 | 10.38 | 2,400 |
Jul 24, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
Jul 23, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 100 |
Jul 22, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
Jul 19, 2024 | 10.43 | 10.79 | 10.43 | 10.79 | 10.79 | 2,400 |
Jul 18, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 1,200 |
Jul 17, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
Jul 16, 2024 | 10.32 | 10.44 | 10.32 | 10.44 | 10.44 | 1,300 |
Jul 15, 2024 | 10.19 | 10.19 | 10.17 | 10.17 | 10.17 | 3,800 |
Jul 12, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
Jul 11, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 600 |
Jul 10, 2024 | 9.25 | 9.25 | 9.21 | 9.21 | 9.21 | 1,800 |
Jul 9, 2024 | 9.22 | 9.27 | 9.22 | 9.27 | 9.27 | 800 |
Jul 8, 2024 | 9.14 | 9.14 | 8.98 | 8.98 | 8.98 | 3,400 |
Jul 5, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
Jul 4, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
Jul 3, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
Jul 2, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
Jun 28, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 800 |
Jun 27, 2024 | 9.92 | 9.92 | 9.83 | 9.83 | 9.83 | 11,900 |
Jun 26, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
Jun 25, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 100 |
Jun 24, 2024 | 9.61 | 9.65 | 9.52 | 9.52 | 9.52 | 1,600 |
Jun 21, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
Jun 20, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
Jun 19, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
Jun 18, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 600 |
Jun 17, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
Jun 14, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 1,900 |
Jun 13, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
Jun 12, 2024 | 11.08 | 11.23 | 10.81 | 10.81 | 10.81 | 4,400 |
Jun 11, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 200 |
Jun 10, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 200 |
Jun 7, 2024 | 11.45 | 11.45 | 11.43 | 11.43 | 11.43 | 800 |
Jun 6, 2024 | 11.40 | 11.42 | 11.33 | 11.33 | 11.33 | 800 |
Jun 5, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 600 |
Jun 4, 2024 | 11.39 | 11.39 | 11.27 | 11.29 | 11.29 | 4,400 |
Jun 3, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 200 |
May 31, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
May 30, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 300 |
May 29, 2024 | 10.88 | 10.88 | 10.79 | 10.79 | 10.79 | 100 |
May 28, 2024 | 10.96 | 10.98 | 10.85 | 10.98 | 10.98 | 400 |
May 27, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
May 24, 2024 | 10.98 | 11.12 | 10.98 | 11.12 | 11.12 | 2,900 |
May 23, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 700 |
May 22, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
May 21, 2024 | 11.33 | 11.34 | 11.33 | 11.34 | 11.34 | 1,800 |
May 17, 2024 | 10.76 | 10.77 | 10.76 | 10.77 | 10.77 | 3,600 |
May 16, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 600 |
May 15, 2024 | 10.35 | 10.61 | 10.35 | 10.61 | 10.61 | 4,100 |
May 14, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
May 13, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 5,500 |
May 10, 2024 | 10.07 | 10.07 | 9.74 | 9.74 | 9.74 | 1,200 |
May 9, 2024 | 9.86 | 10.02 | 9.85 | 10.02 | 10.02 | 14,700 |
May 8, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
May 7, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
May 6, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 600 |
Related Tickers
GDXJ VanEck Junior Gold Miners ETF
61.07
+4.02%
EWT iShares MSCI Taiwan ETF
52.96
+3.95%
FLTW Franklin FTSE Taiwan ETF
48.17
+3.93%
RING iShares MSCI Global Gold Miners ETF
40.75
+3.61%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.08
+3.56%
GOEX Global X Gold Explorers ETF
40.97
+3.42%
GLD SPDR Gold Shares
306.88
+2.99%
IAU iShares Gold Trust
62.79
+2.99%
INCO Columbia India Consumer ETF
64.79
+1.76%
AIA iShares Asia 50 ETF
74.58
+1.41%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.44
+1.39%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.69
+1.25%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.56
+1.24%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
59.43
+1.22%
EMXC iShares MSCI Emerging Markets ex China ETF
58.99
+1.20%
DWAT Arrow DWA Tactical: Macro ETF
11.73
+1.07%
EWJV iShares MSCI Japan Value ETF
34.57
+0.90%
XCEM Columbia EM Core ex-China ETF
31.48
+0.90%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.60
+0.83%
EUFN iShares MSCI Europe Financials ETF
30.55
+0.83%
IDX VanEck Indonesia Index ETF
13.87
+0.80%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.63
+0.79%
ROAM Hartford Multifactor Emerging Markets ETF
24.40
+0.77%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.22
+0.76%
ECH iShares MSCI Chile ETF
31.58
+0.73%
WLDR Affinity World Leaders Equity ETF
29.89
+0.72%
SMIN iShares MSCI India Small-Cap ETF
71.05
+0.72%
SPEM SPDR Portfolio Emerging Markets ETF
40.77
+0.69%
EMGF iShares Emerging Markets Equity Factor ETF
48.45
+0.69%
RNEM First Trust Emerging Markets Equity Select ETF
54.24
+0.64%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.67
+0.62%
EPU iShares MSCI Peru ETF
44.70
+0.59%
EPI WisdomTree India Earnings Fund
45.94
+0.57%
PXH Invesco RAFI Emerging Markets ETF
22.06
+0.55%
EZA iShares MSCI South Africa ETF
50.44
+0.50%
QINT American Century Quality Diversified International ETF
55.06
+0.47%
CIBR First Trust NASDAQ Cybersecurity ETF
68.00
+0.47%
EFAS Global X MSCI SuperDividend EAFE ETF
16.84
+0.45%
PKB Invesco Building & Construction ETF
73.71
+0.42%
DEM WisdomTree Emerging Markets High Dividend Fund
43.06
+0.42%
FCEF First Trust Income Opportunity ETF
21.48
+0.37%
QEFA SPDR MSCI EAFE StrategicFactors ETF
83.47
+0.37%
RAAX VanEck Real Assets ETF
29.96
+0.34%
THD iShares MSCI Thailand ETF
55.82
+0.34%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.87
+0.34%
EZU iShares MSCI Eurozone ETF
56.98
+0.33%
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.00
+0.32%
EWL iShares MSCI Switzerland ETF
54.64
+0.31%
IPAC iShares Core MSCI Pacific ETF
65.65
+0.27%
IDOG ALPS International Sector Dividend Dogs ETF
32.95
+0.27%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
44.17
+0.25%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
78.72
+0.24%
IEFA iShares Core MSCI EAFE ETF
80.08
+0.24%
XLC The Communication Services Select Sector SPDR ETF Fund
97.65
+0.24%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.50
+0.23%
HEDJ WisdomTree Europe Hedged Equity Fund
48.23
+0.23%
EFV iShares MSCI EAFE Value ETF
61.73
+0.23%
FEZ SPDR EURO STOXX 50 ETF
57.54
+0.23%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.77
+0.22%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.02
+0.22%
IPKW Invesco International BuyBack Achievers ETF
46.07
+0.22%
FCOM Fidelity MSCI Communication Services Index ETF
57.36
+0.19%
SCHF Schwab International Equity ETF
20.91
+0.19%
IQLT iShares MSCI Intl Quality Factor ETF
41.95
+0.19%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.71
+0.19%
GSIE Goldman Sachs ActiveBeta International Equity ETF
37.89
+0.19%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.74
+0.18%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.51
+0.17%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.88
+0.16%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.74
+0.16%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.55
+0.16%
VAMO Cambria Value and Momentum ETF
29.34
+0.16%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.55
+0.15%
INTF iShares International Equity Factor ETF
32.68
+0.15%
IXP iShares Global Comm Services ETF
101.02
+0.15%
FLEU Franklin FTSE Eurozone ETF
29.34
+0.15%
CNYA iShares MSCI China A ETF
27.70
+0.14%
FDD First Trust STOXX European Select Dividend Index Fund
14.54
+0.14%
IGRO iShares International Dividend Growth ETF
75.86
+0.13%
IDEV iShares Core MSCI International Developed Markets ETF
72.71
+0.12%
TAXF American Century Diversified Municipal Bond ETF
48.71
+0.12%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.67
+0.12%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.30
+0.11%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.22
+0.09%
AADR AdvisorShares Dorsey Wright ADR ETF
76.06
+0.09%
IDMO Invesco S&P International Developed Momentum ETF
47.73
+0.08%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
254.11
+0.08%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.14
+0.08%
FNDF Schwab Fundamental International Equity ETF
37.70
+0.08%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.46
+0.08%
SCHP Schwab U.S. TIPS ETF
26.47
+0.08%
IMTM iShares MSCI Intl Momentum Factor ETF
43.13
+0.07%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.72
+0.07%
GII SPDR S&P Global Infrastructure ETF
64.91
+0.06%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
35.92
+0.06%
NULG Nuveen ESG Large-Cap Growth ETF
83.35
+0.06%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.15
+0.06%
CWS AdvisorShares Focused Equity ETF
66.23
+0.06%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.46
+0.05%
HYS PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund
92.77
+0.05%