NYSEArca - Nasdaq Real Time Price USD
Beacon Tactical Risk ETF (BTR)
23.63
-1.46
(-5.81%)
As of April 4 at 11:41:20 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 4, 2025 | 24.00 | 24.00 | 23.63 | 23.63 | 23.63 | 1,005 |
Apr 3, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 100 |
Apr 2, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
Apr 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Mar 31, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 100 |
Mar 28, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 100 |
Mar 27, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 100 |
Mar 26, 2025 | 26.32 | 26.32 | 26.21 | 26.21 | 26.21 | 2,000 |
Mar 25, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 100 |
Mar 24, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 100 |
Mar 21, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
Mar 20, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 100 |
Mar 19, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
Mar 18, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
Mar 17, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 100 |
Mar 14, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
Mar 13, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 100 |
Mar 12, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
Mar 11, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 100 |
Mar 10, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 100 |
Mar 7, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 100 |
Mar 6, 2025 | 26.21 | 26.33 | 26.03 | 26.12 | 26.12 | 4,500 |
Mar 5, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 100 |
Mar 4, 2025 | 26.35 | 26.35 | 26.28 | 26.28 | 26.28 | 200 |
Mar 3, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 100 |
Feb 28, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 200 |
Feb 27, 2025 | 26.97 | 26.97 | 26.66 | 26.66 | 26.66 | 400 |
Feb 26, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 100 |
Feb 25, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 100 |
Feb 24, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 100 |
Feb 21, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 100 |
Feb 20, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 100 |
Feb 19, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 100 |
Feb 18, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 100 |
Feb 14, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
Feb 13, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 100 |
Feb 12, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 100 |
Feb 11, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
Feb 10, 2025 | 27.40 | 27.41 | 27.34 | 27.34 | 27.34 | 800 |
Feb 7, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 100 |
Feb 6, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
Feb 5, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 100 |
Feb 4, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 100 |
Feb 3, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 100 |
Jan 31, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
Jan 30, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
Jan 29, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
Jan 28, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
Jan 27, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 100 |
Jan 24, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
Jan 23, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 100 |
Jan 22, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 100 |
Jan 21, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 100 |
Jan 17, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
Jan 16, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 100 |
Jan 15, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
Jan 14, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 100 |
Jan 13, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 100 |
Jan 10, 2025 | 26.13 | 26.13 | 26.05 | 26.05 | 26.05 | 600 |
Jan 8, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 100 |
Jan 7, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 100 |
Jan 6, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 100 |
Jan 3, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 100 |
Jan 2, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 100 |
Dec 31, 2024 | 26.33 | 26.33 | 26.21 | 26.21 | 26.21 | 300 |
Dec 30, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 100 |
Dec 27, 2024 | 0.23 Dividend | |||||
Dec 27, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 100 |
Dec 26, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.71 | 100 |
Dec 24, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.68 | 100 |
Dec 23, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.43 | 100 |
Dec 20, 2024 | 26.37 | 26.54 | 26.37 | 26.54 | 26.32 | 100 |
Dec 19, 2024 | 26.47 | 26.47 | 26.31 | 26.31 | 26.09 | 200 |
Dec 18, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.25 | 100 |
Dec 17, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.00 | 100 |
Dec 16, 2024 | 27.56 | 27.56 | 27.37 | 27.37 | 27.14 | 1,300 |
Dec 13, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.18 | 100 |
Dec 12, 2024 | 27.60 | 27.60 | 27.47 | 27.47 | 27.24 | 200 |
Dec 11, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.39 | 100 |
Dec 10, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.27 | - |
Dec 9, 2024 | 27.72 | 27.72 | 27.62 | 27.62 | 27.39 | 2,400 |
Dec 6, 2024 | 27.81 | 27.81 | 27.79 | 27.79 | 27.56 | 100 |
Dec 5, 2024 | 27.91 | 27.91 | 27.82 | 27.82 | 27.58 | 200 |
Dec 4, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.67 | - |
Dec 3, 2024 | 27.94 | 27.94 | 27.91 | 27.91 | 27.67 | 200 |
Dec 2, 2024 | 27.98 | 27.98 | 27.92 | 27.92 | 27.69 | 100 |
Nov 29, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.79 | 300 |
Nov 27, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.71 | 100 |
Nov 26, 2024 | 27.95 | 27.95 | 27.93 | 27.93 | 27.70 | 100 |
Nov 25, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.63 | 100 |
Nov 22, 2024 | 27.78 | 27.78 | 27.74 | 27.74 | 27.50 | 100 |
Nov 21, 2024 | 27.61 | 27.61 | 27.54 | 27.54 | 27.31 | 100 |
Nov 20, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.07 | 100 |
Nov 19, 2024 | 27.10 | 27.25 | 27.10 | 27.25 | 27.02 | 800 |
Nov 18, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.94 | 100 |
Nov 15, 2024 | 27.03 | 27.03 | 27.02 | 27.02 | 26.80 | 100 |
Nov 14, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 26.99 | - |
Nov 13, 2024 | 27.56 | 27.56 | 27.42 | 27.42 | 27.18 | 300 |
Nov 12, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.18 | 100 |
Nov 11, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.38 | 100 |
Nov 8, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.28 | - |
Nov 7, 2024 | 27.34 | 27.34 | 27.33 | 27.33 | 27.10 | 100 |
Nov 6, 2024 | 27.17 | 27.26 | 27.17 | 27.23 | 27.00 | 300 |
Nov 5, 2024 | 26.65 | 26.67 | 26.65 | 26.67 | 26.44 | 1,400 |
Nov 4, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.13 | 300 |
Nov 1, 2024 | 26.51 | 26.51 | 26.37 | 26.37 | 26.15 | 100 |
Oct 31, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.20 | 100 |
Oct 30, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.43 | 100 |
Oct 29, 2024 | 26.72 | 26.72 | 26.67 | 26.67 | 26.44 | 300 |
Oct 28, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.56 | 100 |
Oct 25, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.42 | 100 |
Oct 24, 2024 | 26.76 | 26.79 | 26.76 | 26.77 | 26.55 | 300 |
Oct 23, 2024 | 26.66 | 26.74 | 26.66 | 26.74 | 26.51 | 400 |
Oct 22, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.64 | 100 |
Oct 21, 2024 | 26.90 | 26.90 | 26.89 | 26.89 | 26.66 | 300 |
Oct 18, 2024 | 27.15 | 27.15 | 27.10 | 27.10 | 26.87 | 600 |
Oct 17, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 26.78 | - |
Oct 16, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 26.83 | 100 |
Oct 15, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.62 | 100 |
Oct 14, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.73 | 100 |
Oct 11, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.56 | - |
Oct 10, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.33 | 100 |
Oct 9, 2024 | 26.40 | 26.63 | 26.40 | 26.63 | 26.41 | 1,900 |
Oct 8, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.29 | - |
Oct 7, 2024 | 26.59 | 26.59 | 26.42 | 26.42 | 26.20 | 1,600 |
Oct 4, 2024 | 26.72 | 26.72 | 26.64 | 26.67 | 26.44 | 1,800 |
Oct 3, 2024 | 26.62 | 26.62 | 26.48 | 26.48 | 26.25 | 900 |
Oct 2, 2024 | 26.60 | 26.60 | 26.57 | 26.58 | 26.36 | 1,600 |
Oct 1, 2024 | 27.16 | 27.16 | 26.62 | 26.62 | 26.40 | 5,600 |
Sep 30, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.46 | 100 |
Sep 27, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.40 | 100 |
Sep 26, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.31 | - |
Sep 25, 2024 | 26.57 | 26.57 | 26.47 | 26.47 | 26.25 | 400 |
Sep 24, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.38 | 100 |
Sep 23, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.34 | 100 |
Sep 20, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.20 | 100 |
Sep 19, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.21 | 100 |
Sep 18, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 25.94 | - |
Sep 17, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.98 | 100 |
Sep 16, 2024 | 26.08 | 26.18 | 26.08 | 26.18 | 25.96 | 100 |
Sep 13, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 25.81 | 100 |
Sep 12, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.57 | 100 |
Sep 11, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.39 | - |
Sep 10, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.32 | 100 |
Sep 9, 2024 | 25.57 | 25.57 | 25.47 | 25.47 | 25.25 | 300 |
Sep 6, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.03 | 100 |
Sep 5, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.34 | 100 |
Sep 4, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.48 | 100 |
Sep 3, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.47 | 100 |
Aug 30, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 25.89 | 100 |
Aug 29, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.66 | 100 |
Aug 28, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.60 | 100 |
Aug 27, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.71 | - |
Aug 26, 2024 | 25.95 | 26.04 | 25.95 | 25.97 | 25.75 | 700 |
Aug 23, 2024 | 25.92 | 26.02 | 25.92 | 26.02 | 25.80 | 1,300 |
Aug 22, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.38 | 100 |
Aug 21, 2024 | 25.70 | 25.74 | 25.70 | 25.74 | 25.52 | 600 |
Aug 20, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.36 | 100 |
Aug 19, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.44 | 100 |
Aug 16, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.27 | - |
Aug 15, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.20 | - |
Aug 14, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 24.92 | 100 |
Aug 13, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.84 | 100 |
Aug 12, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.56 | 100 |
Aug 9, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.65 | 100 |
Aug 8, 2024 | 25.08 | 25.08 | 24.74 | 24.77 | 24.56 | 3,200 |
Aug 7, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.15 | 100 |
Aug 6, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.30 | 100 |
Aug 5, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.04 | 100 |
Aug 2, 2024 | 24.85 | 24.90 | 24.85 | 24.90 | 24.69 | 800 |
Aug 1, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.10 | - |
Jul 31, 2024 | 25.59 | 25.59 | 25.45 | 25.45 | 25.24 | 1,400 |
Jul 30, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.14 | 100 |
Jul 29, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.07 | 100 |
Jul 26, 2024 | 25.38 | 25.38 | 25.24 | 25.24 | 25.02 | 1,300 |
Jul 25, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.76 | 100 |
Jul 24, 2024 | 25.00 | 25.00 | 24.95 | 24.95 | 24.74 | 200 |
Jul 23, 2024 | 25.30 | 25.32 | 25.25 | 25.32 | 25.11 | 10,100 |
Jul 22, 2024 | 25.42 | 27.53 | 25.41 | 25.70 | 25.48 | 10,100 |
Jul 19, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 24.96 | 100 |
Jul 18, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.11 | 100 |
Jul 17, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.30 | 100 |
Jul 16, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.45 | 100 |
Jul 15, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.11 | 100 |
Jul 12, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.09 | 100 |
Jul 11, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 24.93 | - |
Jul 10, 2024 | 24.83 | 24.98 | 24.83 | 24.98 | 24.77 | 500 |
Jul 9, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.57 | - |
Jul 8, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.59 | 100 |
Jul 5, 2024 | 24.83 | 24.83 | 24.81 | 24.81 | 24.60 | 100 |
Jul 3, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.54 | 100 |
Jul 2, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.44 | 100 |
Jul 1, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.34 | 100 |
Jun 28, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.44 | 100 |
Jun 27, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.45 | - |
Jun 26, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.44 | - |
Jun 25, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.43 | - |
Jun 24, 2024 | 24.77 | 24.77 | 24.75 | 24.75 | 24.54 | 800 |
Jun 21, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.40 | - |
Jun 20, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.40 | - |
Jun 18, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.36 | 100 |
Jun 17, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.33 | 100 |
Jun 14, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.19 | - |
Jun 13, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.32 | - |
Jun 12, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.38 | - |
Jun 11, 2024 | 24.39 | 24.54 | 24.39 | 24.47 | 24.27 | 500 |
Jun 10, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.32 | 100 |
Jun 7, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.26 | 100 |
Jun 6, 2024 | 24.61 | 24.61 | 24.59 | 24.59 | 24.38 | 1,000 |
Jun 5, 2024 | 24.40 | 24.58 | 24.40 | 24.58 | 24.37 | 400 |
Jun 4, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.24 | - |
Jun 3, 2024 | 24.51 | 24.51 | 24.46 | 24.46 | 24.26 | 200 |
May 31, 2024 | 24.40 | 24.58 | 24.24 | 24.58 | 24.37 | 4,100 |
May 30, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.10 | 100 |
May 29, 2024 | 24.28 | 24.28 | 24.21 | 24.21 | 24.01 | 300 |
May 28, 2024 | 24.39 | 24.46 | 24.39 | 24.46 | 24.25 | 200 |
May 24, 2024 | 24.63 | 24.64 | 24.53 | 24.53 | 24.32 | 2,000 |
May 23, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.18 | - |
May 22, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.47 | 100 |
May 21, 2024 | 24.88 | 24.88 | 24.85 | 24.85 | 24.64 | 500 |
May 20, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.61 | - |
May 17, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.64 | 100 |
May 16, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.61 | - |
May 15, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.65 | 100 |
May 14, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.46 | 100 |
May 13, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.33 | 100 |
May 10, 2024 | 24.62 | 24.62 | 24.58 | 24.58 | 24.37 | 1,400 |
May 9, 2024 | 24.48 | 24.56 | 24.45 | 24.56 | 24.35 | 700 |
May 8, 2024 | 24.28 | 24.31 | 24.28 | 24.31 | 24.10 | 100 |
May 7, 2024 | 24.32 | 24.37 | 24.32 | 24.37 | 24.16 | 100 |
May 6, 2024 | 24.13 | 24.26 | 24.13 | 24.26 | 24.06 | 200 |
May 3, 2024 | 23.99 | 24.07 | 23.99 | 24.07 | 23.86 | 100 |
May 2, 2024 | 23.71 | 23.86 | 23.71 | 23.86 | 23.66 | 100 |
May 1, 2024 | 23.63 | 23.70 | 23.63 | 23.70 | 23.51 | 100 |
Apr 30, 2024 | 23.77 | 23.77 | 23.70 | 23.71 | 23.51 | 600 |
Apr 29, 2024 | 24.02 | 24.09 | 24.02 | 24.06 | 23.86 | 900 |
Apr 26, 2024 | 23.91 | 23.93 | 23.91 | 23.93 | 23.73 | 100 |
Apr 25, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.64 | - |
Apr 24, 2024 | 23.89 | 23.94 | 23.82 | 23.94 | 23.74 | 5,400 |
Apr 23, 2024 | 23.98 | 23.98 | 23.90 | 23.90 | 23.70 | 900 |
Apr 22, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.48 | 100 |
Apr 19, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.32 | 100 |
Apr 18, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.30 | - |
Apr 17, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.32 | 100 |
Apr 16, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.36 | - |
Apr 15, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.48 | - |
Apr 12, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.71 | - |
Apr 11, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.08 | 100 |
Apr 10, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.02 | 100 |
Apr 9, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.31 | - |
Apr 8, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.26 | 100 |
Related Tickers
SOXX iShares Semiconductor ETF
165.00
+4.68%
XSD SPDR S&P Semiconductor ETF
177.36
+6.00%
PSI Invesco Semiconductors ETF
42.49
+6.97%
XME SPDR S&P Metals and Mining ETF
51.33
+5.94%
FTXL First Trust Nasdaq Semiconductor ETF
65.30
+3.72%
QLD ProShares Ultra QQQ
76.45
+6.46%
GDXJ VanEck Junior Gold Miners ETF
53.47
+4.07%
SMH VanEck Semiconductor ETF
188.43
+4.22%
RING iShares MSCI Global Gold Miners ETF
36.20
+4.08%
COPX Global X Copper Miners ETF
33.28
+1.87%
SPHB Invesco S&P 500 High Beta ETF
69.58
+2.19%
SPMO Invesco S&P 500 Momentum ETF
83.66
+1.63%
QTUM Defiance Quantum ETF
68.59
+4.15%
IGM iShares Expanded Tech Sector ETF
83.12
+3.16%
VOX Vanguard Communication Services Index Fund ETF Shares
138.60
+3.10%
XLK The Technology Select Sector SPDR Fund
189.21
+3.75%
IWP iShares Russell Mid-Cap Growth ETF
109.40
+3.52%
UTES Virtus Reaves Utilities ETF
61.07
+2.39%
VGT Vanguard Information Technology Index Fund ETF Shares
497.00
+3.84%
FTEC Fidelity MSCI Information Technology Index ETF
147.43
+3.50%
FCOM Fidelity MSCI Communication Services Index ETF
52.19
+2.49%
MTUM iShares MSCI USA Momentum Factor ETF
187.24
+3.36%
IYW iShares U.S. Technology ETF
129.26
+3.81%
EZA iShares MSCI South Africa ETF
42.48
+2.88%
QQQ Invesco QQQ Trust
437.09
+3.41%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
312.74
+3.71%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.55
+3.13%
CIBR First Trust NASDAQ Cybersecurity ETF
58.54
+1.73%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
172.44
+1.96%
IVW iShares S&P 500 Growth ETF
86.22
+3.07%
HEWJ iShares Currency Hedged MSCI Japan ETF
37.62
+2.28%
XSMO Invesco S&P SmallCap Momentum ETF
58.53
+3.10%
ILCG iShares Morningstar Growth ETF
75.22
+2.86%
XLC The Communication Services Select Sector SPDR ETF Fund
89.64
+2.76%
VUG Vanguard Growth Index Fund ETF Shares
344.00
+2.97%
IWF iShares Russell 1000 Growth ETF
336.18
+3.24%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
80.36
+3.55%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.48
+3.41%
SPYG SPDR Portfolio S&P 500 Growth ETF
73.05
+0.83%
SCHG Schwab U.S. Large-Cap Growth ETF
22.74
+0.75%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
81.39
+2.49%
IUSG iShares Core S&P U.S. Growth ETF
118.54
+3.02%
QGRO American Century U.S. Quality Growth ETF
86.26
+2.51%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.21
+1.78%
XLE The Energy Select Sector SPDR Fund
80.60
+2.34%
PTF Invesco Dorsey Wright Technology Momentum ETF
54.52
+3.82%
PRN Invesco Dorsey Wright Industrials Momentum ETF
128.09
+2.92%
MGK Vanguard Mega Cap Growth Index Fund
286.88
+3.26%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
54.29
+3.75%
VFMF Vanguard U.S. Multifactor ETF Shares
115.90
+1.80%
TUR iShares MSCI Turkey ETF
32.14
+1.49%
AIQ Global X Artificial Intelligence & Technology ETF
33.37
+2.99%
FNDA Schwab Fundamental U.S. Small Company ETF
25.33
+2.11%
FLJH Franklin FTSE Japan Hedged ETF
27.43
+1.33%
IWY iShares Russell Top 200 Growth ETF
195.83
+2.78%
IMCG iShares Morningstar Mid-Cap Growth ETF
66.37
+2.38%
SMLF iShares U.S. Small-Cap Equity Factor ETF
56.29
-0.09%
IJK iShares S&P Mid-Cap 400 Growth ETF
77.53
+2.32%
MOAT VanEck Morningstar Wide Moat ETF
80.69
+2.50%
DYNF iShares U.S. Equity Factor Rotation Active ETF
45.10
+2.44%
EWD iShares MSCI Sweden ETF
38.61
+1.15%
VDE Vanguard Energy Index Fund ETF Shares
112.05
+2.44%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
23.09
+1.12%
XLG Invesco S&P 500 Top 50 ETF
42.56
+2.38%
VO Vanguard Mid-Cap Index Fund ETF Shares
238.34
+1.73%
VB Vanguard Small-Cap Index Fund ETF Shares
205.38
+2.28%
PAVE Global X U.S. Infrastructure Development ETF
35.21
+2.35%
XLI The Industrial Select Sector SPDR Fund
120.44
+2.12%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
227.34
+3.07%
SLX VanEck Steel ETF
52.71
-2.84%
IWR iShares Russell Mid-Cap ETF
78.61
+2.16%
IVV iShares Core S&P 500 ETF
518.68
+2.18%
SPY SPDR S&P 500 ETF Trust
507.31
+0.40%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
95.38
+1.27%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
311.59
+3.67%
FENY Fidelity MSCI Energy Index ETF
22.00
+2.00%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
92.86
+1.73%
ITOT iShares Core S&P Total U.S. Stock Market ETF
112.79
+2.32%
ONEQ Fidelity Nasdaq Composite Index ETF
63.41
+3.22%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
137.13
+0.93%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.52
+0.91%
SHRY First Trust Bloomberg Shareholder Yield ETF
37.35
+0.91%
VONE Vanguard Russell 1000 Index Fund ETF Shares
235.23
+2.46%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
30.54
+0.74%
TMFC Motley Fool 100 Index ETF
51.58
+2.42%
DBC Invesco DB Commodity Index Tracking Fund
21.18
+1.10%
XLY The Consumer Discretionary Select Sector SPDR Fund
186.56
+2.06%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
61.63
+0.24%
SPGP Invesco S&P 500 GARP ETF
88.66
0.00%
IOO iShares Global 100 ETF
88.35
+1.53%
DXJ WisdomTree Japan Hedged Equity Fund
97.37
+1.34%
USMC Principal U.S. Mega-Cap ETF
52.42
+1.74%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
35.22
+2.62%
ULVM VictoryShares US Value Momentum ETF
72.79
+0.75%
IPAC iShares Core MSCI Pacific ETF
56.95
+1.23%
IXN iShares Global Tech ETF
69.12
+2.82%
QUAL iShares MSCI USA Quality Factor ETF
158.63
+2.02%
IHI iShares U.S. Medical Devices ETF
56.26
+2.28%
GOEX Global X Gold Explorers ETF
34.45
+0.72%
XNTK SPDR NYSE Technology ETF
170.46
+0.70%