Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
iShares Yield Optimized Bond ETF (BYLD)
22.41
+0.03
+(0.16%)
At close: April 2 at 4:00:00 PM EDT
22.41
+0.01
+(0.02%)
After hours: April 2 at 4:05:12 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 2, 2025 | 22.40 | 22.41 | 22.35 | 22.41 | 22.41 | 33,500 |
Apr 1, 2025 | 22.47 | 22.50 | 22.44 | 22.48 | 22.48 | 46,200 |
Mar 31, 2025 | 22.40 | 22.42 | 22.38 | 22.42 | 22.42 | 122,300 |
Mar 28, 2025 | 22.39 | 22.42 | 22.38 | 22.41 | 22.41 | 50,000 |
Mar 27, 2025 | 22.35 | 22.39 | 22.33 | 22.35 | 22.35 | 43,900 |
Mar 26, 2025 | 22.44 | 22.44 | 22.36 | 22.36 | 22.36 | 91,000 |
Mar 25, 2025 | 22.46 | 22.46 | 22.42 | 22.45 | 22.45 | 172,800 |
Mar 24, 2025 | 22.44 | 22.50 | 22.42 | 22.48 | 22.48 | 37,100 |
Mar 21, 2025 | 22.48 | 22.48 | 22.44 | 22.47 | 22.47 | 65,800 |
Mar 20, 2025 | 22.54 | 22.54 | 22.46 | 22.48 | 22.48 | 66,800 |
Mar 19, 2025 | 22.38 | 22.50 | 22.38 | 22.48 | 22.48 | 61,100 |
Mar 18, 2025 | 22.38 | 22.42 | 22.33 | 22.36 | 22.36 | 41,500 |
Mar 17, 2025 | 22.37 | 22.42 | 22.37 | 22.39 | 22.39 | 55,600 |
Mar 14, 2025 | 22.36 | 22.36 | 22.34 | 22.34 | 22.34 | 35,100 |
Mar 13, 2025 | 22.31 | 22.35 | 22.27 | 22.35 | 22.35 | 61,000 |
Mar 12, 2025 | 22.30 | 22.36 | 22.30 | 22.34 | 22.34 | 38,200 |
Mar 11, 2025 | 22.42 | 22.44 | 22.35 | 22.35 | 22.35 | 85,500 |
Mar 10, 2025 | 22.45 | 22.50 | 22.44 | 22.45 | 22.45 | 128,400 |
Mar 7, 2025 | 22.49 | 22.49 | 22.42 | 22.44 | 22.44 | 134,400 |
Mar 6, 2025 | 22.45 | 22.45 | 22.41 | 22.42 | 22.42 | 56,400 |
Mar 5, 2025 | 22.53 | 22.53 | 22.45 | 22.48 | 22.48 | 331,500 |
Mar 4, 2025 | 0.10 Dividend | |||||
Mar 4, 2025 | 22.50 | 22.56 | 22.49 | 22.49 | 22.49 | 29,700 |
Mar 3, 2025 | 22.57 | 22.65 | 22.57 | 22.63 | 22.53 | 41,700 |
Feb 28, 2025 | 22.57 | 22.63 | 22.57 | 22.63 | 22.53 | 66,800 |
Feb 27, 2025 | 22.57 | 22.57 | 22.54 | 22.54 | 22.44 | 88,000 |
Feb 26, 2025 | 22.57 | 22.60 | 22.54 | 22.60 | 22.50 | 21,800 |
Feb 25, 2025 | 22.52 | 22.57 | 22.50 | 22.55 | 22.45 | 56,800 |
Feb 24, 2025 | 22.42 | 22.49 | 22.42 | 22.48 | 22.38 | 49,900 |
Feb 21, 2025 | 22.39 | 22.45 | 22.39 | 22.44 | 22.34 | 43,800 |
Feb 20, 2025 | 22.40 | 22.45 | 22.36 | 22.42 | 22.32 | 137,200 |
Feb 19, 2025 | 22.34 | 22.38 | 22.33 | 22.38 | 22.28 | 41,300 |
Feb 18, 2025 | 22.37 | 22.40 | 22.32 | 22.39 | 22.29 | 120,700 |
Feb 14, 2025 | 22.42 | 22.45 | 22.39 | 22.42 | 22.32 | 153,400 |
Feb 13, 2025 | 22.31 | 22.35 | 22.30 | 22.34 | 22.24 | 62,400 |
Feb 12, 2025 | 22.19 | 22.24 | 22.18 | 22.24 | 22.14 | 153,800 |
Feb 11, 2025 | 22.31 | 22.32 | 22.30 | 22.31 | 22.21 | 57,500 |
Feb 10, 2025 | 22.33 | 22.37 | 22.31 | 22.32 | 22.22 | 61,700 |
Feb 7, 2025 | 22.44 | 22.44 | 22.32 | 22.34 | 22.24 | 38,100 |
Feb 6, 2025 | 22.37 | 22.42 | 22.36 | 22.40 | 22.30 | 23,000 |
Feb 5, 2025 | 22.35 | 22.44 | 22.35 | 22.39 | 22.29 | 82,100 |
Feb 4, 2025 | 0.11 Dividend | |||||
Feb 4, 2025 | 22.22 | 22.30 | 22.22 | 22.27 | 22.17 | 118,700 |
Feb 3, 2025 | 22.34 | 22.39 | 22.33 | 22.35 | 22.15 | 46,000 |
Jan 31, 2025 | 22.39 | 22.43 | 22.25 | 22.33 | 22.13 | 122,400 |
Jan 30, 2025 | 22.39 | 22.41 | 22.38 | 22.40 | 22.20 | 51,100 |
Jan 29, 2025 | 22.40 | 22.40 | 22.34 | 22.36 | 22.16 | 74,600 |
Jan 28, 2025 | 22.36 | 22.37 | 22.30 | 22.36 | 22.16 | 52,800 |
Jan 27, 2025 | 22.29 | 22.37 | 22.29 | 22.34 | 22.14 | 111,400 |
Jan 24, 2025 | 22.29 | 22.32 | 22.26 | 22.28 | 22.08 | 82,700 |
Jan 23, 2025 | 22.25 | 22.27 | 22.23 | 22.26 | 22.06 | 75,000 |
Jan 22, 2025 | 22.33 | 22.33 | 22.26 | 22.26 | 22.06 | 92,100 |
Jan 21, 2025 | 22.32 | 22.32 | 22.26 | 22.32 | 22.11 | 98,600 |
Jan 17, 2025 | 22.26 | 22.27 | 22.22 | 22.25 | 22.05 | 19,400 |
Jan 16, 2025 | 22.18 | 22.25 | 22.18 | 22.23 | 22.03 | 46,500 |
Jan 15, 2025 | 22.22 | 22.24 | 22.17 | 22.23 | 22.03 | 93,600 |
Jan 14, 2025 | 22.01 | 22.04 | 22.00 | 22.02 | 21.82 | 36,200 |
Jan 13, 2025 | 22.02 | 22.04 | 21.99 | 22.01 | 21.81 | 44,000 |
Jan 10, 2025 | 22.07 | 22.10 | 22.04 | 22.06 | 21.86 | 61,300 |
Jan 8, 2025 | 22.12 | 22.14 | 22.10 | 22.14 | 21.94 | 89,100 |
Jan 7, 2025 | 22.27 | 22.27 | 22.10 | 22.13 | 21.93 | 85,400 |
Jan 6, 2025 | 22.23 | 22.23 | 22.18 | 22.19 | 21.99 | 106,200 |
Jan 3, 2025 | 22.22 | 22.24 | 22.19 | 22.19 | 21.99 | 47,500 |
Jan 2, 2025 | 22.23 | 22.23 | 22.17 | 22.21 | 22.01 | 104,500 |
Dec 31, 2024 | 22.20 | 22.23 | 22.11 | 22.17 | 21.96 | 86,600 |
Dec 30, 2024 | 22.15 | 22.23 | 22.15 | 22.19 | 21.99 | 71,700 |
Dec 27, 2024 | 22.13 | 22.19 | 22.11 | 22.14 | 21.93 | 33,100 |
Dec 26, 2024 | 22.10 | 22.20 | 22.10 | 22.17 | 21.97 | 56,600 |
Dec 24, 2024 | 22.09 | 22.18 | 22.09 | 22.17 | 21.97 | 94,500 |
Dec 23, 2024 | 22.16 | 22.19 | 22.12 | 22.15 | 21.95 | 180,000 |
Dec 20, 2024 | 0.10 Dividend | |||||
Dec 20, 2024 | 22.17 | 22.24 | 22.14 | 22.19 | 21.99 | 70,100 |
Dec 19, 2024 | 22.24 | 22.25 | 22.18 | 22.20 | 21.89 | 46,700 |
Dec 18, 2024 | 22.42 | 22.44 | 22.25 | 22.25 | 21.94 | 35,700 |
Dec 17, 2024 | 22.42 | 22.44 | 22.42 | 22.42 | 22.12 | 47,700 |
Dec 16, 2024 | 22.42 | 22.45 | 22.42 | 22.44 | 22.13 | 63,000 |
Dec 13, 2024 | 22.50 | 22.50 | 22.41 | 22.42 | 22.12 | 51,700 |
Dec 12, 2024 | 22.55 | 22.59 | 22.49 | 22.49 | 22.18 | 42,500 |
Dec 11, 2024 | 22.63 | 22.64 | 22.55 | 22.58 | 22.27 | 46,900 |
Dec 10, 2024 | 22.56 | 22.60 | 22.56 | 22.59 | 22.28 | 42,400 |
Dec 9, 2024 | 22.61 | 22.63 | 22.59 | 22.60 | 22.29 | 31,500 |
Dec 6, 2024 | 22.64 | 22.67 | 22.60 | 22.64 | 22.32 | 50,600 |
Dec 5, 2024 | 22.58 | 22.63 | 22.55 | 22.58 | 22.27 | 91,000 |
Dec 4, 2024 | 22.50 | 22.59 | 22.50 | 22.58 | 22.27 | 46,000 |
Dec 3, 2024 | 0.10 Dividend | |||||
Dec 3, 2024 | 22.61 | 22.61 | 22.53 | 22.54 | 22.23 | 40,600 |
Dec 2, 2024 | 22.62 | 22.68 | 22.60 | 22.66 | 22.25 | 68,300 |
Nov 29, 2024 | 22.64 | 22.68 | 22.62 | 22.65 | 22.24 | 10,100 |
Nov 27, 2024 | 22.55 | 22.60 | 22.55 | 22.57 | 22.16 | 27,100 |
Nov 26, 2024 | 22.52 | 22.55 | 22.47 | 22.52 | 22.12 | 78,200 |
Nov 25, 2024 | 22.53 | 22.60 | 22.53 | 22.57 | 22.16 | 66,000 |
Nov 22, 2024 | 22.45 | 22.46 | 22.40 | 22.43 | 22.02 | 41,100 |
Nov 21, 2024 | 22.42 | 22.47 | 22.41 | 22.43 | 22.02 | 66,000 |
Nov 20, 2024 | 22.39 | 22.46 | 22.39 | 22.42 | 22.01 | 34,400 |
Nov 19, 2024 | 22.43 | 22.46 | 22.41 | 22.44 | 22.03 | 43,600 |
Nov 18, 2024 | 22.34 | 22.42 | 22.34 | 22.40 | 21.99 | 25,800 |
Nov 15, 2024 | 22.33 | 22.40 | 22.31 | 22.36 | 21.96 | 42,700 |
Nov 14, 2024 | 22.41 | 22.43 | 22.37 | 22.39 | 21.98 | 50,200 |
Nov 13, 2024 | 22.47 | 22.50 | 22.36 | 22.38 | 21.98 | 39,800 |
Nov 12, 2024 | 22.47 | 22.50 | 22.39 | 22.41 | 22.01 | 37,100 |
Nov 11, 2024 | 22.54 | 22.56 | 22.49 | 22.53 | 22.13 | 552,400 |
Nov 8, 2024 | 22.52 | 22.57 | 22.51 | 22.56 | 22.15 | 41,200 |
Nov 7, 2024 | 22.40 | 22.51 | 22.40 | 22.48 | 22.07 | 56,000 |
Nov 6, 2024 | 22.37 | 22.41 | 22.33 | 22.39 | 21.98 | 60,000 |
Nov 5, 2024 | 22.40 | 22.51 | 22.37 | 22.48 | 22.07 | 38,500 |
Nov 4, 2024 | 0.10 Dividend | |||||
Nov 4, 2024 | 22.42 | 22.42 | 22.35 | 22.40 | 21.99 | 52,400 |
Nov 1, 2024 | 22.52 | 22.52 | 22.40 | 22.42 | 21.91 | 35,400 |
Oct 31, 2024 | 22.48 | 22.51 | 22.45 | 22.47 | 21.96 | 49,600 |
Oct 30, 2024 | 22.56 | 22.56 | 22.49 | 22.51 | 22.00 | 62,800 |
Oct 29, 2024 | 22.46 | 22.52 | 22.43 | 22.51 | 22.00 | 56,800 |
Oct 28, 2024 | 22.48 | 22.51 | 22.46 | 22.50 | 21.99 | 64,500 |
Oct 25, 2024 | 22.55 | 22.57 | 22.48 | 22.50 | 21.99 | 47,000 |
Oct 24, 2024 | 22.49 | 22.54 | 22.47 | 22.50 | 21.99 | 33,200 |
Oct 23, 2024 | 22.51 | 22.51 | 22.43 | 22.47 | 21.96 | 57,100 |
Oct 22, 2024 | 22.56 | 22.56 | 22.49 | 22.51 | 22.00 | 42,600 |
Oct 21, 2024 | 22.63 | 22.63 | 22.51 | 22.51 | 22.00 | 99,900 |
Oct 18, 2024 | 22.66 | 22.67 | 22.64 | 22.65 | 22.14 | 38,900 |
Oct 17, 2024 | 22.71 | 22.71 | 22.63 | 22.67 | 22.16 | 76,200 |
Oct 16, 2024 | 22.73 | 22.75 | 22.69 | 22.74 | 22.23 | 53,000 |
Oct 15, 2024 | 22.70 | 22.71 | 22.67 | 22.69 | 22.18 | 62,300 |
Oct 14, 2024 | 22.60 | 22.66 | 22.58 | 22.61 | 22.10 | 25,000 |
Oct 11, 2024 | 22.58 | 22.65 | 22.58 | 22.62 | 22.11 | 39,600 |
Oct 10, 2024 | 22.60 | 22.62 | 22.56 | 22.62 | 22.11 | 30,100 |
Oct 9, 2024 | 22.59 | 22.64 | 22.59 | 22.61 | 22.10 | 20,000 |
Oct 8, 2024 | 22.58 | 22.64 | 22.57 | 22.63 | 22.12 | 52,100 |
Oct 7, 2024 | 22.63 | 22.65 | 22.60 | 22.62 | 22.10 | 66,100 |
Oct 4, 2024 | 22.70 | 22.71 | 22.65 | 22.70 | 22.19 | 117,900 |
Oct 3, 2024 | 22.76 | 22.79 | 22.72 | 22.74 | 22.22 | 39,800 |
Oct 2, 2024 | 0.10 Dividend | |||||
Oct 2, 2024 | 22.78 | 22.83 | 22.74 | 22.79 | 22.27 | 201,700 |
Oct 1, 2024 | 22.95 | 22.97 | 22.92 | 22.96 | 22.34 | 47,400 |
Sep 30, 2024 | 22.88 | 22.95 | 22.88 | 22.92 | 22.30 | 71,900 |
Sep 27, 2024 | 22.92 | 22.94 | 22.89 | 22.89 | 22.27 | 32,700 |
Sep 26, 2024 | 22.89 | 22.90 | 22.83 | 22.88 | 22.26 | 76,000 |
Sep 25, 2024 | 22.88 | 22.89 | 22.85 | 22.85 | 22.24 | 52,400 |
Sep 24, 2024 | 22.86 | 22.92 | 22.83 | 22.90 | 22.28 | 22,100 |
Sep 23, 2024 | 22.84 | 22.91 | 22.83 | 22.86 | 22.24 | 71,800 |
Sep 20, 2024 | 22.87 | 22.92 | 22.84 | 22.91 | 22.29 | 34,200 |
Sep 19, 2024 | 22.88 | 22.92 | 22.86 | 22.91 | 22.29 | 60,900 |
Sep 18, 2024 | 22.88 | 22.95 | 22.85 | 22.87 | 22.25 | 36,500 |
Sep 17, 2024 | 22.94 | 22.95 | 22.83 | 22.91 | 22.29 | 134,100 |
Sep 16, 2024 | 22.86 | 22.92 | 22.86 | 22.91 | 22.29 | 34,700 |
Sep 13, 2024 | 22.84 | 22.86 | 22.81 | 22.84 | 22.23 | 46,300 |
Sep 12, 2024 | 22.79 | 22.81 | 22.74 | 22.78 | 22.17 | 73,300 |
Sep 11, 2024 | 22.74 | 22.79 | 22.73 | 22.77 | 22.16 | 113,600 |
Sep 10, 2024 | 22.71 | 22.77 | 22.71 | 22.76 | 22.15 | 74,500 |
Sep 9, 2024 | 22.79 | 22.79 | 22.69 | 22.74 | 22.13 | 54,600 |
Sep 6, 2024 | 22.73 | 22.76 | 22.69 | 22.70 | 22.09 | 59,600 |
Sep 5, 2024 | 22.70 | 22.73 | 22.65 | 22.72 | 22.11 | 33,500 |
Sep 4, 2024 | 0.10 Dividend | |||||
Sep 4, 2024 | 22.58 | 22.67 | 22.58 | 22.62 | 22.01 | 53,900 |
Sep 3, 2024 | 22.71 | 22.71 | 22.65 | 22.68 | 21.97 | 146,700 |
Aug 30, 2024 | 22.73 | 22.73 | 22.63 | 22.67 | 21.96 | 57,700 |
Aug 29, 2024 | 22.70 | 22.70 | 22.64 | 22.67 | 21.96 | 166,700 |
Aug 28, 2024 | 22.74 | 22.74 | 22.67 | 22.69 | 21.98 | 44,800 |
Aug 27, 2024 | 22.72 | 22.76 | 22.66 | 22.70 | 21.99 | 68,600 |
Aug 26, 2024 | 22.72 | 22.76 | 22.69 | 22.72 | 22.01 | 148,100 |
Aug 23, 2024 | 22.68 | 22.75 | 22.66 | 22.75 | 22.04 | 45,000 |
Aug 22, 2024 | 22.66 | 22.67 | 22.60 | 22.61 | 21.90 | 48,300 |
Aug 21, 2024 | 22.69 | 22.73 | 22.65 | 22.72 | 22.01 | 57,100 |
Aug 20, 2024 | 22.66 | 22.71 | 22.63 | 22.66 | 21.95 | 31,100 |
Aug 19, 2024 | 22.58 | 22.64 | 22.58 | 22.64 | 21.93 | 79,800 |
Aug 16, 2024 | 22.52 | 22.61 | 22.52 | 22.61 | 21.90 | 39,100 |
Aug 15, 2024 | 22.55 | 22.56 | 22.47 | 22.55 | 21.84 | 25,300 |
Aug 14, 2024 | 22.56 | 22.59 | 22.52 | 22.57 | 21.86 | 121,600 |
Aug 13, 2024 | 22.43 | 22.53 | 22.43 | 22.53 | 21.82 | 128,300 |
Aug 12, 2024 | 22.37 | 22.44 | 22.36 | 22.36 | 21.66 | 46,100 |
Aug 9, 2024 | 22.40 | 22.40 | 22.36 | 22.40 | 21.70 | 51,700 |
Aug 8, 2024 | 22.31 | 22.38 | 22.28 | 22.33 | 21.63 | 79,200 |
Aug 7, 2024 | 22.37 | 22.38 | 22.28 | 22.35 | 21.65 | 98,100 |
Aug 6, 2024 | 22.40 | 22.40 | 22.34 | 22.34 | 21.64 | 77,100 |
Aug 5, 2024 | 22.35 | 22.42 | 22.32 | 22.42 | 21.72 | 37,400 |
Aug 2, 2024 | 0.10 Dividend | |||||
Aug 2, 2024 | 22.48 | 22.50 | 22.40 | 22.50 | 21.80 | 90,100 |
Aug 1, 2024 | 22.50 | 22.52 | 22.44 | 22.52 | 21.72 | 47,300 |
Jul 31, 2024 | 22.42 | 22.45 | 22.39 | 22.45 | 21.65 | 87,300 |
Jul 30, 2024 | 22.34 | 22.41 | 22.32 | 22.37 | 21.57 | 61,900 |
Jul 29, 2024 | 22.37 | 22.38 | 22.33 | 22.37 | 21.57 | 33,700 |
Jul 26, 2024 | 22.32 | 22.33 | 22.29 | 22.31 | 21.52 | 31,200 |
Jul 25, 2024 | 22.25 | 22.27 | 22.23 | 22.23 | 21.44 | 30,200 |
Jul 24, 2024 | 22.33 | 22.33 | 22.21 | 22.22 | 21.43 | 55,600 |
Jul 23, 2024 | 22.32 | 22.33 | 22.29 | 22.30 | 21.51 | 59,000 |
Jul 22, 2024 | 22.29 | 22.34 | 22.27 | 22.30 | 21.51 | 43,800 |
Jul 19, 2024 | 22.41 | 22.41 | 22.26 | 22.28 | 21.49 | 18,300 |
Jul 18, 2024 | 22.35 | 22.36 | 22.29 | 22.36 | 21.56 | 64,800 |
Jul 17, 2024 | 22.34 | 22.38 | 22.30 | 22.37 | 21.57 | 56,300 |
Jul 16, 2024 | 22.32 | 22.38 | 22.31 | 22.38 | 21.58 | 43,700 |
Jul 15, 2024 | 22.32 | 22.32 | 22.28 | 22.30 | 21.51 | 47,700 |
Jul 12, 2024 | 22.31 | 22.34 | 22.29 | 22.34 | 21.54 | 96,300 |
Jul 11, 2024 | 22.30 | 22.31 | 22.27 | 22.31 | 21.52 | 94,400 |
Jul 10, 2024 | 22.19 | 22.22 | 22.17 | 22.22 | 21.43 | 74,600 |
Jul 9, 2024 | 22.17 | 22.18 | 22.09 | 22.15 | 21.36 | 145,100 |
Jul 8, 2024 | 22.22 | 22.22 | 22.16 | 22.18 | 21.39 | 123,200 |
Jul 5, 2024 | 22.17 | 22.20 | 22.15 | 22.20 | 21.41 | 34,500 |
Jul 3, 2024 | 22.09 | 22.15 | 22.06 | 22.15 | 21.36 | 15,400 |
Jul 2, 2024 | 0.10 Dividend | |||||
Jul 2, 2024 | 22.05 | 22.05 | 21.98 | 22.01 | 21.23 | 69,800 |
Jul 1, 2024 | 22.09 | 22.12 | 22.04 | 22.09 | 21.20 | 513,400 |
Jun 28, 2024 | 22.25 | 22.25 | 22.13 | 22.18 | 21.29 | 192,300 |
Jun 27, 2024 | 22.21 | 22.23 | 22.20 | 22.23 | 21.34 | 62,800 |
Jun 26, 2024 | 22.20 | 22.21 | 22.17 | 22.19 | 21.30 | 40,200 |
Jun 25, 2024 | 22.25 | 22.27 | 22.23 | 22.27 | 21.38 | 27,500 |
Jun 24, 2024 | 22.23 | 22.27 | 22.23 | 22.25 | 21.36 | 33,400 |
Jun 21, 2024 | 22.26 | 22.26 | 22.21 | 22.25 | 21.36 | 42,800 |
Jun 20, 2024 | 22.20 | 22.25 | 22.18 | 22.25 | 21.36 | 73,100 |
Jun 18, 2024 | 22.24 | 22.29 | 22.24 | 22.29 | 21.39 | 31,500 |
Jun 17, 2024 | 22.19 | 22.22 | 22.14 | 22.22 | 21.33 | 55,800 |
Jun 14, 2024 | 22.25 | 22.25 | 22.22 | 22.24 | 21.34 | 33,800 |
Jun 13, 2024 | 22.26 | 22.28 | 22.22 | 22.27 | 21.38 | 42,000 |
Jun 12, 2024 | 22.25 | 22.28 | 22.20 | 22.21 | 21.32 | 37,100 |
Jun 11, 2024 | 22.07 | 22.14 | 22.06 | 22.13 | 21.24 | 112,600 |
Jun 10, 2024 | 22.05 | 22.08 | 22.04 | 22.07 | 21.18 | 28,100 |
Jun 7, 2024 | 22.10 | 22.13 | 22.02 | 22.09 | 21.20 | 293,900 |
Jun 6, 2024 | 22.16 | 22.20 | 22.16 | 22.17 | 21.28 | 16,500 |
Jun 5, 2024 | 22.18 | 22.22 | 22.13 | 22.22 | 21.33 | 91,200 |
Jun 4, 2024 | 0.11 Dividend | |||||
Jun 4, 2024 | 22.18 | 22.18 | 22.13 | 22.18 | 21.29 | 43,900 |
Jun 3, 2024 | 22.25 | 22.25 | 22.17 | 22.23 | 21.24 | 31,300 |
May 31, 2024 | 22.14 | 22.19 | 22.12 | 22.19 | 21.20 | 60,000 |
May 30, 2024 | 22.06 | 22.10 | 22.05 | 22.10 | 21.11 | 59,800 |
May 29, 2024 | 22.04 | 22.04 | 21.98 | 22.01 | 21.03 | 51,700 |
May 28, 2024 | 22.18 | 22.18 | 22.05 | 22.06 | 21.07 | 38,900 |
May 24, 2024 | 22.12 | 22.15 | 22.10 | 22.14 | 21.15 | 58,100 |
May 23, 2024 | 22.16 | 22.18 | 22.10 | 22.11 | 21.13 | 29,000 |
May 22, 2024 | 22.15 | 22.19 | 22.15 | 22.19 | 21.20 | 19,100 |
May 21, 2024 | 22.23 | 22.23 | 22.20 | 22.21 | 21.22 | 26,800 |
May 20, 2024 | 22.16 | 22.21 | 22.16 | 22.20 | 21.21 | 100,400 |
May 17, 2024 | 22.17 | 22.22 | 22.17 | 22.20 | 21.21 | 493,300 |
May 16, 2024 | 22.25 | 22.25 | 22.22 | 22.23 | 21.23 | 22,800 |
May 15, 2024 | 22.23 | 22.29 | 22.20 | 22.29 | 21.29 | 28,300 |
May 14, 2024 | 22.09 | 22.13 | 22.09 | 22.13 | 21.14 | 48,400 |
May 13, 2024 | 22.13 | 22.13 | 22.08 | 22.13 | 21.14 | 41,800 |
May 10, 2024 | 22.10 | 22.10 | 22.06 | 22.07 | 21.08 | 49,600 |
May 9, 2024 | 22.07 | 22.13 | 22.07 | 22.11 | 21.13 | 13,600 |
May 8, 2024 | 22.10 | 22.11 | 22.07 | 22.09 | 21.10 | 76,500 |
May 7, 2024 | 22.16 | 22.16 | 22.11 | 22.11 | 21.12 | 34,800 |
May 6, 2024 | 22.14 | 22.14 | 22.08 | 22.08 | 21.09 | 90,400 |
May 3, 2024 | 22.04 | 22.09 | 22.03 | 22.09 | 21.10 | 66,300 |
May 2, 2024 | 0.09 Dividend | |||||
May 2, 2024 | 21.88 | 21.99 | 21.87 | 21.97 | 20.99 | 27,700 |
May 1, 2024 | 21.90 | 22.03 | 21.90 | 21.91 | 20.84 | 30,800 |
Apr 30, 2024 | 21.94 | 21.94 | 21.88 | 21.89 | 20.82 | 57,900 |
Apr 29, 2024 | 21.95 | 22.00 | 21.95 | 22.00 | 20.93 | 43,100 |
Apr 26, 2024 | 21.93 | 21.95 | 21.92 | 21.94 | 20.87 | 79,100 |
Apr 25, 2024 | 21.80 | 21.89 | 21.80 | 21.89 | 20.82 | 31,700 |
Apr 24, 2024 | 21.93 | 21.93 | 21.87 | 21.91 | 20.84 | 44,200 |
Apr 23, 2024 | 21.90 | 21.99 | 21.90 | 21.95 | 20.88 | 198,700 |
Apr 22, 2024 | 21.90 | 21.93 | 21.88 | 21.93 | 20.86 | 43,200 |
Apr 19, 2024 | 21.90 | 21.90 | 21.86 | 21.88 | 20.82 | 30,900 |
Apr 18, 2024 | 21.99 | 21.99 | 21.83 | 21.84 | 20.78 | 52,100 |
Apr 17, 2024 | 21.85 | 21.91 | 21.84 | 21.91 | 20.84 | 60,300 |
Apr 16, 2024 | 21.82 | 21.84 | 21.77 | 21.80 | 20.74 | 147,700 |
Apr 15, 2024 | 21.95 | 21.95 | 21.83 | 21.85 | 20.79 | 25,200 |
Apr 12, 2024 | 21.99 | 22.02 | 21.99 | 22.00 | 20.93 | 41,200 |
Apr 11, 2024 | 22.04 | 22.04 | 21.94 | 21.96 | 20.89 | 69,600 |
Apr 10, 2024 | 22.14 | 22.14 | 21.96 | 21.99 | 20.92 | 60,500 |
Apr 9, 2024 | 22.15 | 22.24 | 22.15 | 22.24 | 21.16 | 43,100 |
Apr 8, 2024 | 22.17 | 22.19 | 22.10 | 22.19 | 21.11 | 108,100 |
Apr 5, 2024 | 22.14 | 22.17 | 22.11 | 22.13 | 21.05 | 82,200 |
Apr 4, 2024 | 22.18 | 22.22 | 22.15 | 22.18 | 21.10 | 43,900 |
Apr 3, 2024 | 22.10 | 22.17 | 22.07 | 22.17 | 21.09 | 25,400 |
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%