NasdaqGM - Delayed Quote USD
Angel Oak Income ETF (CARY)
20.69
-0.00
(-0.02%)
At close: April 9 at 4:00:03 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 9, 2025 | 20.66 | 20.72 | 20.48 | 20.69 | 20.69 | 137,400 |
Apr 8, 2025 | 20.85 | 20.85 | 20.68 | 20.69 | 20.69 | 116,800 |
Apr 7, 2025 | 20.69 | 20.79 | 20.65 | 20.67 | 20.67 | 545,600 |
Apr 4, 2025 | 20.70 | 20.83 | 20.70 | 20.79 | 20.79 | 109,400 |
Apr 3, 2025 | 20.77 | 20.81 | 20.76 | 20.81 | 20.81 | 92,500 |
Apr 2, 2025 | 20.79 | 20.79 | 20.71 | 20.74 | 20.74 | 60,700 |
Apr 1, 2025 | 20.82 | 20.82 | 20.73 | 20.77 | 20.77 | 70,400 |
Mar 31, 2025 | 0.09 Dividend | |||||
Mar 31, 2025 | 20.86 | 20.86 | 20.73 | 20.76 | 20.76 | 68,600 |
Mar 28, 2025 | 20.80 | 20.84 | 20.80 | 20.81 | 20.72 | 78,600 |
Mar 27, 2025 | 20.77 | 20.81 | 20.77 | 20.81 | 20.72 | 87,400 |
Mar 26, 2025 | 20.88 | 20.88 | 20.79 | 20.82 | 20.73 | 88,100 |
Mar 25, 2025 | 20.80 | 20.84 | 20.80 | 20.83 | 20.74 | 64,500 |
Mar 24, 2025 | 20.87 | 20.87 | 20.81 | 20.83 | 20.74 | 64,600 |
Mar 21, 2025 | 20.83 | 20.85 | 20.83 | 20.83 | 20.75 | 81,000 |
Mar 20, 2025 | 20.81 | 20.84 | 20.81 | 20.82 | 20.73 | 103,600 |
Mar 19, 2025 | 20.86 | 20.86 | 20.77 | 20.81 | 20.72 | 74,900 |
Mar 18, 2025 | 20.79 | 20.80 | 20.76 | 20.80 | 20.71 | 37,800 |
Mar 17, 2025 | 20.76 | 20.82 | 20.76 | 20.79 | 20.70 | 64,200 |
Mar 14, 2025 | 20.79 | 20.80 | 20.77 | 20.79 | 20.70 | 169,700 |
Mar 13, 2025 | 20.83 | 20.83 | 20.77 | 20.81 | 20.72 | 61,000 |
Mar 12, 2025 | 20.81 | 20.81 | 20.78 | 20.80 | 20.71 | 86,100 |
Mar 11, 2025 | 20.82 | 20.84 | 20.80 | 20.82 | 20.73 | 145,200 |
Mar 10, 2025 | 20.74 | 20.86 | 20.74 | 20.82 | 20.73 | 83,900 |
Mar 7, 2025 | 20.74 | 20.85 | 20.74 | 20.81 | 20.72 | 127,600 |
Mar 6, 2025 | 20.82 | 20.84 | 20.80 | 20.84 | 20.75 | 128,700 |
Mar 5, 2025 | 20.98 | 20.98 | 20.81 | 20.82 | 20.73 | 100,900 |
Mar 4, 2025 | 20.85 | 20.85 | 20.80 | 20.85 | 20.76 | 263,200 |
Mar 3, 2025 | 20.75 | 20.84 | 20.75 | 20.82 | 20.73 | 54,900 |
Feb 28, 2025 | 0.09 Dividend | |||||
Feb 28, 2025 | 20.87 | 20.88 | 20.76 | 20.82 | 20.73 | 259,300 |
Feb 27, 2025 | 20.87 | 20.87 | 20.83 | 20.87 | 20.69 | 91,900 |
Feb 26, 2025 | 21.01 | 21.01 | 20.82 | 20.84 | 20.66 | 99,000 |
Feb 25, 2025 | 20.80 | 20.83 | 20.79 | 20.82 | 20.64 | 96,300 |
Feb 24, 2025 | 20.72 | 20.80 | 20.72 | 20.80 | 20.62 | 55,800 |
Feb 21, 2025 | 20.71 | 20.74 | 20.69 | 20.74 | 20.56 | 49,000 |
Feb 20, 2025 | 20.64 | 20.72 | 20.64 | 20.69 | 20.51 | 53,100 |
Feb 19, 2025 | 20.64 | 20.71 | 20.64 | 20.67 | 20.49 | 87,300 |
Feb 18, 2025 | 20.71 | 20.71 | 20.66 | 20.69 | 20.51 | 110,800 |
Feb 14, 2025 | 20.60 | 20.71 | 20.60 | 20.71 | 20.53 | 47,200 |
Feb 13, 2025 | 20.49 | 20.66 | 20.49 | 20.66 | 20.48 | 68,700 |
Feb 12, 2025 | 20.79 | 20.79 | 20.60 | 20.63 | 20.45 | 61,100 |
Feb 11, 2025 | 20.73 | 20.73 | 20.60 | 20.64 | 20.46 | 127,000 |
Feb 10, 2025 | 20.58 | 20.69 | 20.58 | 20.63 | 20.45 | 195,800 |
Feb 7, 2025 | 20.64 | 20.65 | 20.61 | 20.65 | 20.47 | 226,300 |
Feb 6, 2025 | 20.71 | 20.71 | 20.63 | 20.66 | 20.48 | 66,400 |
Feb 5, 2025 | 20.76 | 20.76 | 20.60 | 20.66 | 20.48 | 88,400 |
Feb 4, 2025 | 20.57 | 20.67 | 20.56 | 20.65 | 20.47 | 104,600 |
Feb 3, 2025 | 20.76 | 20.76 | 20.53 | 20.62 | 20.44 | 101,100 |
Jan 31, 2025 | 0.09 Dividend | |||||
Jan 31, 2025 | 20.53 | 20.64 | 20.52 | 20.62 | 20.44 | 156,500 |
Jan 30, 2025 | 20.65 | 20.77 | 20.64 | 20.73 | 20.46 | 112,000 |
Jan 29, 2025 | 20.74 | 20.74 | 20.63 | 20.70 | 20.43 | 68,700 |
Jan 28, 2025 | 20.77 | 20.77 | 20.63 | 20.73 | 20.46 | 134,600 |
Jan 27, 2025 | 20.74 | 20.74 | 20.60 | 20.68 | 20.41 | 82,200 |
Jan 24, 2025 | 20.76 | 20.76 | 20.57 | 20.62 | 20.35 | 64,400 |
Jan 23, 2025 | 20.75 | 20.75 | 20.55 | 20.62 | 20.35 | 52,300 |
Jan 22, 2025 | 20.66 | 20.66 | 20.57 | 20.60 | 20.33 | 96,400 |
Jan 21, 2025 | 20.58 | 20.62 | 20.53 | 20.61 | 20.34 | 140,100 |
Jan 17, 2025 | 20.59 | 20.59 | 20.53 | 20.57 | 20.30 | 90,500 |
Jan 16, 2025 | 20.77 | 20.97 | 20.50 | 20.59 | 20.32 | 126,900 |
Jan 15, 2025 | 20.77 | 21.30 | 20.52 | 20.55 | 20.28 | 75,300 |
Jan 14, 2025 | 20.48 | 20.59 | 20.44 | 20.49 | 20.22 | 54,600 |
Jan 13, 2025 | 20.60 | 20.92 | 20.48 | 20.53 | 20.26 | 46,000 |
Jan 10, 2025 | 20.70 | 20.70 | 20.50 | 20.52 | 20.25 | 168,600 |
Jan 8, 2025 | 20.51 | 20.59 | 20.51 | 20.57 | 20.30 | 47,100 |
Jan 7, 2025 | 20.53 | 20.57 | 20.51 | 20.53 | 20.26 | 114,900 |
Jan 6, 2025 | 20.54 | 20.61 | 20.51 | 20.56 | 20.29 | 80,900 |
Jan 3, 2025 | 20.83 | 20.83 | 20.48 | 20.56 | 20.29 | 154,300 |
Jan 2, 2025 | 20.73 | 20.73 | 20.53 | 20.56 | 20.29 | 187,700 |
Dec 31, 2024 | 0.21 Dividend | |||||
Dec 31, 2024 | 20.85 | 20.85 | 20.54 | 20.59 | 20.32 | 166,500 |
Dec 30, 2024 | 20.66 | 20.87 | 20.66 | 20.84 | 20.36 | 68,200 |
Dec 27, 2024 | 20.57 | 20.82 | 20.57 | 20.80 | 20.32 | 36,000 |
Dec 26, 2024 | 20.63 | 20.83 | 20.63 | 20.78 | 20.30 | 247,500 |
Dec 24, 2024 | 21.06 | 21.06 | 20.75 | 20.78 | 20.30 | 28,500 |
Dec 23, 2024 | 20.95 | 20.95 | 20.76 | 20.83 | 20.35 | 102,900 |
Dec 20, 2024 | 20.84 | 20.88 | 20.77 | 20.79 | 20.31 | 66,400 |
Dec 19, 2024 | 21.23 | 21.23 | 20.75 | 20.78 | 20.30 | 142,400 |
Dec 18, 2024 | 20.81 | 20.96 | 20.77 | 20.86 | 20.38 | 68,400 |
Dec 17, 2024 | 20.80 | 20.85 | 20.80 | 20.80 | 20.32 | 107,100 |
Dec 16, 2024 | 21.10 | 21.10 | 20.82 | 20.83 | 20.35 | 76,200 |
Dec 13, 2024 | 21.07 | 21.07 | 20.83 | 20.83 | 20.35 | 117,600 |
Dec 12, 2024 | 21.08 | 21.08 | 20.84 | 20.85 | 20.37 | 100,900 |
Dec 11, 2024 | 20.88 | 20.88 | 20.84 | 20.86 | 20.38 | 95,100 |
Dec 10, 2024 | 20.89 | 20.89 | 20.85 | 20.87 | 20.39 | 64,400 |
Dec 9, 2024 | 20.92 | 20.92 | 20.85 | 20.86 | 20.38 | 51,800 |
Dec 6, 2024 | 20.85 | 20.88 | 20.85 | 20.86 | 20.38 | 63,100 |
Dec 5, 2024 | 20.83 | 20.85 | 20.81 | 20.84 | 20.36 | 58,700 |
Dec 4, 2024 | 20.80 | 20.89 | 20.80 | 20.83 | 20.35 | 207,300 |
Dec 3, 2024 | 20.82 | 20.83 | 20.79 | 20.80 | 20.32 | 102,400 |
Dec 2, 2024 | 21.05 | 21.05 | 20.78 | 20.84 | 20.36 | 163,700 |
Nov 29, 2024 | 0.09 Dividend | |||||
Nov 29, 2024 | 20.77 | 20.81 | 20.77 | 20.80 | 20.32 | 28,200 |
Nov 27, 2024 | 21.02 | 21.13 | 20.84 | 20.87 | 20.30 | 81,100 |
Nov 26, 2024 | 20.90 | 20.90 | 20.82 | 20.84 | 20.28 | 263,500 |
Nov 25, 2024 | 20.84 | 20.84 | 20.80 | 20.83 | 20.26 | 297,000 |
Nov 22, 2024 | 20.77 | 20.79 | 20.74 | 20.79 | 20.22 | 50,800 |
Nov 21, 2024 | 20.84 | 20.84 | 20.76 | 20.79 | 20.22 | 76,000 |
Nov 20, 2024 | 20.95 | 21.27 | 20.75 | 20.77 | 20.20 | 61,700 |
Nov 19, 2024 | 21.02 | 21.02 | 20.76 | 20.78 | 20.21 | 81,000 |
Nov 18, 2024 | 20.85 | 20.85 | 20.73 | 20.78 | 20.21 | 58,300 |
Nov 15, 2024 | 20.75 | 20.76 | 20.73 | 20.75 | 20.18 | 55,000 |
Nov 14, 2024 | 20.80 | 20.80 | 20.73 | 20.76 | 20.19 | 47,100 |
Nov 13, 2024 | 20.77 | 20.77 | 20.72 | 20.73 | 20.16 | 88,600 |
Nov 12, 2024 | 20.80 | 20.80 | 20.74 | 20.74 | 20.17 | 91,600 |
Nov 11, 2024 | 20.72 | 20.83 | 20.72 | 20.76 | 20.20 | 130,700 |
Nov 8, 2024 | 20.77 | 20.79 | 20.75 | 20.76 | 20.19 | 86,900 |
Nov 7, 2024 | 20.94 | 20.96 | 20.71 | 20.79 | 20.22 | 84,600 |
Nov 6, 2024 | 20.71 | 20.75 | 20.71 | 20.73 | 20.16 | 101,500 |
Nov 5, 2024 | 20.79 | 20.79 | 20.72 | 20.74 | 20.17 | 43,200 |
Nov 4, 2024 | 20.76 | 20.76 | 20.73 | 20.74 | 20.17 | 55,600 |
Nov 1, 2024 | 20.80 | 20.80 | 20.75 | 20.75 | 20.19 | 30,500 |
Oct 31, 2024 | 0.11 Dividend | |||||
Oct 31, 2024 | 20.75 | 20.78 | 20.74 | 20.77 | 20.20 | 40,800 |
Oct 30, 2024 | 20.95 | 20.95 | 20.90 | 20.91 | 20.23 | 41,100 |
Oct 29, 2024 | 20.94 | 20.94 | 20.88 | 20.94 | 20.26 | 49,600 |
Oct 28, 2024 | 20.92 | 20.93 | 20.89 | 20.90 | 20.22 | 97,900 |
Oct 25, 2024 | 20.98 | 20.98 | 20.93 | 20.94 | 20.26 | 107,200 |
Oct 24, 2024 | 20.96 | 20.96 | 20.91 | 20.96 | 20.28 | 57,200 |
Oct 23, 2024 | 21.50 | 21.50 | 20.91 | 20.92 | 20.24 | 77,300 |
Oct 22, 2024 | 21.00 | 21.00 | 20.93 | 20.98 | 20.30 | 108,800 |
Oct 21, 2024 | 21.08 | 21.08 | 20.95 | 20.97 | 20.29 | 130,000 |
Oct 18, 2024 | 21.06 | 21.08 | 20.97 | 21.02 | 20.34 | 96,100 |
Oct 17, 2024 | 21.06 | 21.06 | 21.02 | 21.05 | 20.37 | 121,500 |
Oct 16, 2024 | 21.00 | 21.08 | 21.00 | 21.08 | 20.39 | 141,400 |
Oct 15, 2024 | 21.06 | 21.07 | 21.03 | 21.04 | 20.36 | 74,000 |
Oct 14, 2024 | 21.08 | 21.08 | 21.00 | 21.03 | 20.35 | 48,700 |
Oct 11, 2024 | 21.08 | 21.08 | 21.01 | 21.04 | 20.36 | 122,300 |
Oct 10, 2024 | 21.06 | 21.07 | 21.00 | 21.02 | 20.34 | 65,400 |
Oct 9, 2024 | 21.01 | 21.04 | 21.00 | 21.01 | 20.33 | 84,000 |
Oct 8, 2024 | 21.02 | 21.05 | 21.00 | 21.01 | 20.33 | 80,900 |
Oct 7, 2024 | 21.04 | 21.07 | 21.00 | 21.01 | 20.33 | 67,900 |
Oct 4, 2024 | 21.11 | 21.24 | 21.03 | 21.06 | 20.37 | 144,900 |
Oct 3, 2024 | 21.18 | 21.18 | 21.11 | 21.14 | 20.45 | 165,500 |
Oct 2, 2024 | 21.18 | 21.18 | 21.14 | 21.17 | 20.48 | 81,800 |
Oct 1, 2024 | 21.18 | 21.19 | 21.14 | 21.15 | 20.46 | 66,000 |
Sep 30, 2024 | 0.09 Dividend | |||||
Sep 30, 2024 | 21.17 | 21.20 | 21.15 | 21.19 | 20.50 | 102,300 |
Sep 27, 2024 | 21.23 | 21.30 | 21.23 | 21.28 | 20.50 | 109,300 |
Sep 26, 2024 | 21.26 | 21.28 | 21.23 | 21.25 | 20.47 | 68,100 |
Sep 25, 2024 | 21.28 | 21.29 | 21.23 | 21.28 | 20.50 | 1,336,700 |
Sep 24, 2024 | 21.24 | 21.31 | 21.22 | 21.28 | 20.51 | 168,400 |
Sep 23, 2024 | 21.24 | 21.29 | 21.21 | 21.21 | 20.43 | 66,000 |
Sep 20, 2024 | 21.24 | 21.28 | 21.21 | 21.24 | 20.46 | 57,100 |
Sep 19, 2024 | 21.25 | 21.28 | 21.23 | 21.27 | 20.49 | 71,100 |
Sep 18, 2024 | 21.35 | 21.35 | 21.20 | 21.24 | 20.46 | 114,000 |
Sep 17, 2024 | 21.28 | 21.28 | 21.21 | 21.25 | 20.47 | 71,700 |
Sep 16, 2024 | 21.26 | 21.30 | 21.20 | 21.27 | 20.49 | 105,800 |
Sep 13, 2024 | 21.27 | 21.27 | 21.23 | 21.24 | 20.46 | 123,700 |
Sep 12, 2024 | 21.24 | 21.24 | 21.18 | 21.20 | 20.42 | 171,200 |
Sep 11, 2024 | 21.19 | 21.22 | 21.18 | 21.19 | 20.41 | 86,700 |
Sep 10, 2024 | 21.17 | 21.22 | 21.13 | 21.18 | 20.41 | 351,300 |
Sep 9, 2024 | 21.18 | 21.18 | 21.08 | 21.12 | 20.35 | 90,300 |
Sep 6, 2024 | 21.13 | 21.19 | 21.09 | 21.13 | 20.36 | 43,000 |
Sep 5, 2024 | 21.06 | 21.14 | 21.01 | 21.12 | 20.34 | 33,200 |
Sep 4, 2024 | 21.06 | 21.11 | 21.04 | 21.09 | 20.32 | 50,800 |
Sep 3, 2024 | 20.97 | 21.08 | 20.96 | 21.06 | 20.29 | 84,600 |
Aug 30, 2024 | 0.11 Dividend | |||||
Aug 30, 2024 | 20.97 | 21.01 | 20.96 | 21.00 | 20.23 | 63,700 |
Aug 29, 2024 | 21.10 | 21.13 | 21.10 | 21.11 | 20.24 | 42,100 |
Aug 28, 2024 | 21.11 | 21.12 | 21.09 | 21.09 | 20.22 | 65,700 |
Aug 27, 2024 | 21.08 | 21.14 | 21.08 | 21.13 | 20.25 | 159,900 |
Aug 26, 2024 | 21.07 | 21.18 | 21.05 | 21.12 | 20.24 | 144,100 |
Aug 23, 2024 | 21.07 | 21.17 | 21.04 | 21.04 | 20.17 | 176,400 |
Aug 22, 2024 | 21.00 | 21.07 | 20.98 | 21.06 | 20.19 | 52,500 |
Aug 21, 2024 | 20.95 | 21.09 | 20.90 | 21.09 | 20.21 | 181,800 |
Aug 20, 2024 | 20.96 | 21.05 | 20.95 | 21.01 | 20.14 | 89,500 |
Aug 19, 2024 | 21.00 | 21.03 | 20.92 | 21.01 | 20.14 | 63,900 |
Aug 16, 2024 | 20.96 | 21.02 | 20.95 | 21.00 | 20.13 | 92,600 |
Aug 15, 2024 | 20.96 | 20.98 | 20.94 | 20.94 | 20.07 | 50,900 |
Aug 14, 2024 | 20.99 | 21.05 | 20.96 | 20.97 | 20.10 | 49,600 |
Aug 13, 2024 | 20.96 | 21.01 | 20.96 | 20.98 | 20.11 | 44,200 |
Aug 12, 2024 | 20.86 | 20.98 | 20.83 | 20.98 | 20.11 | 57,100 |
Aug 9, 2024 | 21.00 | 21.00 | 20.91 | 20.95 | 20.08 | 41,100 |
Aug 8, 2024 | 20.94 | 20.96 | 20.84 | 20.96 | 20.09 | 54,600 |
Aug 7, 2024 | 21.00 | 21.00 | 20.91 | 20.97 | 20.10 | 45,700 |
Aug 6, 2024 | 20.99 | 21.01 | 20.91 | 20.96 | 20.09 | 37,900 |
Aug 5, 2024 | 21.06 | 21.06 | 20.94 | 21.02 | 20.15 | 92,100 |
Aug 2, 2024 | 20.84 | 21.04 | 20.76 | 20.95 | 20.08 | 29,500 |
Aug 1, 2024 | 20.74 | 20.92 | 20.74 | 20.80 | 19.93 | 32,300 |
Jul 31, 2024 | 0.13 Dividend | |||||
Jul 31, 2024 | 20.74 | 20.81 | 20.72 | 20.80 | 19.94 | 39,400 |
Jul 30, 2024 | 20.88 | 20.91 | 20.79 | 20.88 | 19.89 | 49,800 |
Jul 29, 2024 | 20.80 | 20.86 | 20.80 | 20.84 | 19.85 | 18,500 |
Jul 26, 2024 | 20.77 | 20.81 | 20.75 | 20.81 | 19.82 | 16,200 |
Jul 25, 2024 | 20.78 | 20.81 | 20.78 | 20.81 | 19.82 | 25,800 |
Jul 24, 2024 | 20.80 | 20.83 | 20.78 | 20.83 | 19.84 | 17,200 |
Jul 23, 2024 | 20.80 | 20.80 | 20.75 | 20.77 | 19.78 | 16,400 |
Jul 22, 2024 | 20.72 | 20.79 | 20.72 | 20.76 | 19.78 | 16,400 |
Jul 19, 2024 | 20.73 | 20.79 | 20.72 | 20.78 | 19.79 | 24,800 |
Jul 18, 2024 | 20.81 | 20.81 | 20.77 | 20.79 | 19.80 | 32,300 |
Jul 17, 2024 | 20.79 | 20.81 | 20.78 | 20.80 | 19.81 | 28,000 |
Jul 16, 2024 | 20.77 | 20.79 | 20.73 | 20.73 | 19.74 | 145,000 |
Jul 15, 2024 | 20.73 | 20.77 | 20.72 | 20.77 | 19.78 | 14,400 |
Jul 12, 2024 | 20.72 | 20.75 | 20.71 | 20.75 | 19.76 | 21,100 |
Jul 11, 2024 | 20.70 | 20.84 | 20.69 | 20.72 | 19.73 | 53,300 |
Jul 10, 2024 | 20.69 | 20.69 | 20.64 | 20.68 | 19.70 | 23,700 |
Jul 9, 2024 | 20.63 | 20.69 | 20.61 | 20.67 | 19.69 | 42,700 |
Jul 8, 2024 | 20.63 | 20.68 | 20.63 | 20.67 | 19.69 | 19,100 |
Jul 5, 2024 | 20.55 | 20.72 | 20.55 | 20.66 | 19.68 | 26,800 |
Jul 3, 2024 | 20.54 | 20.60 | 20.53 | 20.60 | 19.62 | 26,100 |
Jul 2, 2024 | 20.54 | 20.57 | 20.53 | 20.57 | 19.59 | 44,900 |
Jul 1, 2024 | 20.56 | 20.59 | 20.51 | 20.54 | 19.56 | 28,600 |
Jun 28, 2024 | 0.11 Dividend | |||||
Jun 28, 2024 | 20.60 | 20.62 | 20.55 | 20.60 | 19.62 | 27,100 |
Jun 27, 2024 | 20.66 | 21.02 | 20.63 | 20.67 | 19.58 | 32,600 |
Jun 26, 2024 | 20.72 | 20.76 | 20.64 | 20.65 | 19.56 | 46,500 |
Jun 25, 2024 | 20.65 | 20.72 | 20.65 | 20.71 | 19.62 | 49,700 |
Jun 24, 2024 | 20.66 | 20.71 | 20.66 | 20.70 | 19.61 | 20,200 |
Jun 21, 2024 | 20.61 | 20.75 | 20.58 | 20.67 | 19.58 | 47,700 |
Jun 20, 2024 | 20.62 | 20.71 | 20.62 | 20.70 | 19.61 | 31,600 |
Jun 18, 2024 | 20.64 | 20.69 | 20.63 | 20.68 | 19.59 | 34,400 |
Jun 17, 2024 | 20.61 | 20.68 | 20.60 | 20.64 | 19.55 | 42,800 |
Jun 14, 2024 | 20.72 | 20.74 | 20.55 | 20.64 | 19.55 | 58,800 |
Jun 13, 2024 | 20.60 | 21.00 | 20.60 | 20.65 | 19.56 | 23,800 |
Jun 12, 2024 | 20.55 | 20.59 | 20.51 | 20.59 | 19.50 | 39,800 |
Jun 11, 2024 | 20.47 | 20.58 | 20.45 | 20.53 | 19.45 | 21,800 |
Jun 10, 2024 | 20.51 | 20.54 | 20.47 | 20.50 | 19.42 | 38,200 |
Jun 7, 2024 | 20.55 | 20.55 | 20.52 | 20.53 | 19.45 | 19,300 |
Jun 6, 2024 | 20.56 | 20.63 | 20.56 | 20.58 | 19.50 | 50,800 |
Jun 5, 2024 | 20.55 | 20.58 | 20.48 | 20.55 | 19.46 | 33,100 |
Jun 4, 2024 | 20.43 | 20.65 | 20.43 | 20.54 | 19.46 | 24,900 |
Jun 3, 2024 | 20.42 | 20.54 | 20.40 | 20.41 | 19.33 | 42,800 |
May 31, 2024 | 0.12 Dividend | |||||
May 31, 2024 | 20.42 | 20.48 | 20.34 | 20.42 | 19.34 | 64,200 |
May 30, 2024 | 20.38 | 20.57 | 20.38 | 20.48 | 19.29 | 123,300 |
May 29, 2024 | 20.46 | 20.48 | 20.40 | 20.48 | 19.29 | 30,100 |
May 28, 2024 | 20.53 | 20.54 | 20.44 | 20.51 | 19.32 | 33,200 |
May 24, 2024 | 20.50 | 20.60 | 20.43 | 20.53 | 19.34 | 63,700 |
May 23, 2024 | 20.51 | 20.51 | 20.50 | 20.50 | 19.31 | 10,400 |
May 22, 2024 | 20.52 | 20.55 | 20.50 | 20.55 | 19.36 | 17,400 |
May 21, 2024 | 20.45 | 20.58 | 20.45 | 20.51 | 19.32 | 50,800 |
May 20, 2024 | 20.53 | 20.54 | 20.49 | 20.52 | 19.33 | 41,500 |
May 17, 2024 | 20.56 | 20.56 | 20.52 | 20.56 | 19.37 | 28,600 |
May 16, 2024 | 20.52 | 20.56 | 20.52 | 20.56 | 19.37 | 12,900 |
May 15, 2024 | 20.49 | 20.58 | 20.45 | 20.52 | 19.33 | 22,300 |
May 14, 2024 | 20.42 | 20.47 | 20.38 | 20.47 | 19.28 | 26,800 |
May 13, 2024 | 20.44 | 20.46 | 20.43 | 20.45 | 19.27 | 8,800 |
May 10, 2024 | 20.42 | 20.56 | 20.40 | 20.46 | 19.27 | 18,300 |
May 9, 2024 | 20.42 | 20.46 | 20.40 | 20.46 | 19.27 | 17,100 |
May 8, 2024 | 20.38 | 20.43 | 20.38 | 20.43 | 19.24 | 33,900 |
May 7, 2024 | 20.38 | 20.49 | 20.38 | 20.44 | 19.25 | 45,000 |
May 6, 2024 | 20.37 | 20.41 | 20.36 | 20.39 | 19.21 | 31,100 |
May 3, 2024 | 20.34 | 20.74 | 20.31 | 20.37 | 19.19 | 48,900 |
May 2, 2024 | 20.25 | 20.41 | 20.22 | 20.32 | 19.14 | 47,000 |
May 1, 2024 | 20.21 | 20.35 | 20.18 | 20.27 | 19.09 | 25,300 |
Apr 30, 2024 | 0.11 Dividend | |||||
Apr 30, 2024 | 20.22 | 20.28 | 20.20 | 20.20 | 19.03 | 34,200 |
Apr 29, 2024 | 20.33 | 20.43 | 20.30 | 20.37 | 19.08 | 13,800 |
Apr 26, 2024 | 20.30 | 20.38 | 20.29 | 20.34 | 19.05 | 128,800 |
Apr 25, 2024 | 20.35 | 20.35 | 20.28 | 20.32 | 19.03 | 20,000 |
Apr 24, 2024 | 20.38 | 20.40 | 20.34 | 20.35 | 19.06 | 58,500 |
Apr 23, 2024 | 20.29 | 20.40 | 20.28 | 20.39 | 19.10 | 65,900 |
Apr 22, 2024 | 20.26 | 20.33 | 20.26 | 20.29 | 19.01 | 41,800 |
Apr 19, 2024 | 20.33 | 20.34 | 20.30 | 20.34 | 19.05 | 42,400 |
Apr 18, 2024 | 20.33 | 20.33 | 20.18 | 20.29 | 19.01 | 60,000 |
Apr 17, 2024 | 20.25 | 20.34 | 20.23 | 20.33 | 19.04 | 30,200 |
Apr 16, 2024 | 20.28 | 20.29 | 20.26 | 20.27 | 18.99 | 40,000 |
Apr 15, 2024 | 20.32 | 20.33 | 20.30 | 20.33 | 19.04 | 46,600 |
Apr 12, 2024 | 20.34 | 20.38 | 20.29 | 20.38 | 19.09 | 38,500 |
Apr 11, 2024 | 20.29 | 20.34 | 20.29 | 20.33 | 19.04 | 980,200 |
Apr 10, 2024 | 20.41 | 20.41 | 20.32 | 20.34 | 19.05 | 31,200 |
Related Tickers
QLD ProShares Ultra QQQ
85.63
+23.49%
XSD SPDR S&P Semiconductor ETF
192.51
+19.85%
FTXL First Trust Nasdaq Semiconductor ETF
74.14
+18.87%
SOXX iShares Semiconductor ETF
183.62
+18.57%
PSI Invesco Semiconductors ETF
46.54
+18.45%
SMH VanEck Semiconductor ETF
210.83
+17.16%
SPHB Invesco S&P 500 High Beta ETF
76.79
+14.14%
HTUS Hull Tactical US ETF
34.27
+13.97%
FTEC Fidelity MSCI Information Technology Index ETF
159.14
+13.83%
XNTK SPDR NYSE Technology ETF
186.89
+13.64%
IYW iShares U.S. Technology ETF
139.22
+13.58%
VGT Vanguard Information Technology Index Fund ETF Shares
533.78
+13.48%
XLK The Technology Select Sector SPDR Fund
203.86
+13.43%
IXN iShares Global Tech ETF
74.47
+13.16%
IGM iShares Expanded Tech Sector ETF
90.30
+13.16%
THD iShares MSCI Thailand ETF
51.23
+12.92%
BLOK Amplify Transformational Data Sharing ETF
36.64
+12.53%
IETC iShares U.S. Tech Independence Focused ETF
75.63
+12.41%
QTUM Defiance Quantum ETF
72.32
+12.40%
BLCN Siren Nasdaq NexGen Economy ETF
18.58
+12.37%
MGK Vanguard Mega Cap Growth Index Fund
307.14
+12.23%
AIQ Global X Artificial Intelligence & Technology ETF
35.34
+12.19%
ONEQ Fidelity Nasdaq Composite Index ETF
67.54
+12.16%
QQQ Invesco QQQ Trust
466.00
+12.00%
COPX Global X Copper Miners ETF
34.95
+11.88%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
92.12
+11.65%
VUG Vanguard Growth Index Fund ETF Shares
367.80
+11.63%
IWF iShares Russell 1000 Growth ETF
357.66
+11.62%
SCHG Schwab U.S. Large-Cap Growth ETF
24.85
+11.59%
SPYG SPDR Portfolio S&P 500 Growth ETF
79.99
+11.36%
IWY iShares Russell Top 200 Growth ETF
208.79
+11.35%
ILCG iShares Morningstar Growth ETF
80.55
+11.30%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
332.94
+11.30%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.25
+11.28%
IVW iShares S&P 500 Growth ETF
92.32
+11.28%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
83.78
+11.22%
SPMO Invesco S&P 500 Momentum ETF
91.92
+11.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
322.89
+11.18%
PTF Invesco Dorsey Wright Technology Momentum ETF
57.01
+11.15%
MMTM SPDR S&P 1500 Momentum Tilt ETF
236.58
+11.15%
IUSG iShares Core S&P U.S. Growth ETF
126.34
+11.15%
XLY The Consumer Discretionary Select Sector SPDR Fund
195.54
+10.89%
NULG Nuveen ESG Large-Cap Growth ETF
78.18
+10.83%
IWP iShares Russell Mid-Cap Growth ETF
115.55
+10.74%
GRPM Invesco S&P MidCap 400 GARP ETF
99.99
+10.63%
PSP Invesco Global Listed Private Equity ETF
60.77
+10.59%
GVIP Goldman Sachs Hedge Industry VIP ETF
115.43
+10.56%
RFV Invesco S&P MidCap 400 Pure Value ETF
108.30
+10.55%
QGRO American Century U.S. Quality Growth ETF
92.48
+10.53%
SPY SPDR S&P 500 ETF
548.62
+10.50%
GDXJ VanEck Junior Gold Miners ETF
55.80
+10.49%
MTUM iShares MSCI USA Momentum Factor ETF
199.79
+10.48%
TMFC Motley Fool 100 Index ETF
55.01
+10.35%
XLG Invesco S&P 500 Top 50 ETF
45.17
+10.33%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.58
+10.30%
KCE SPDR S&P Capital Markets ETF
119.66
+10.27%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
100.88
+10.24%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.26
+10.23%
SPXV ProShares S&P 500 ex-Health Care ETF
58.54
+10.22%
CIBR First Trust NASDAQ Cybersecurity ETF
63.31
+10.18%
SPGP Invesco S&P 500 GARP ETF
94.79
+10.16%
OEF iShares S&P 100 ETF
264.76
+10.14%
IJK iShares S&P Mid-Cap 400 Growth ETF
81.13
+10.08%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.25
+9.98%
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.68
+9.95%
IOO iShares Global 100 ETF
93.39
+9.94%
XAR SPDR S&P Aerospace & Defense ETF
162.15
+9.92%
PKB Invesco Building & Construction ETF
68.15
+9.83%
MGC Vanguard Mega Cap Index Fund
196.79
+9.80%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
237.41
+9.77%
JMOM JPMorgan U.S. Momentum Factor ETF
55.20
+9.76%
MDYG SPDR S&P 400 Mid Cap Growth ETF
77.31
+9.75%
FTXN First Trust Nasdaq Oil & Gas ETF
26.27
+9.73%
RWK Invesco S&P MidCap 400 Revenue ETF
104.01
+9.72%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
111.56
+9.71%
XME SPDR S&P Metals and Mining ETF
53.47
+9.70%
VV Vanguard Large Cap Index Fund
250.37
+9.69%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.98
+9.63%
EZM WisdomTree U.S. MidCap Earnings Fund
56.80
+9.63%
PSCI Invesco S&P SmallCap Industrials ETF
115.34
+9.63%
ITOT iShares Core S&P Total U.S. Stock Market ETF
118.51
+9.61%
FLTW Franklin FTSE Taiwan ETF
40.72
+9.60%
FNY First Trust Mid Cap Growth AlphaDEX Fund
72.45
+9.56%
FVAL Fidelity Value Factor ETF
57.84
+9.55%
PBUS Invesco MSCI USA ETF
54.54
+9.54%
VFVA Vanguard U.S. Value Factor ETF Shares
106.81
+9.54%
FCOM Fidelity MSCI Communication Services Index ETF
55.25
+9.54%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
147.04
+9.53%
ILCB iShares Morningstar U.S. Equity ETF
75.16
+9.51%
IVV iShares Core S&P 500 ETF
546.25
+9.51%
VOX Vanguard Communication Services Index Fund ETF Shares
145.75
+9.49%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
98.12
+9.47%
NACP Impact Shares NAACP Minority Empowerment ETF
38.55
+9.46%
LRGF iShares U.S. Equity Factor ETF
56.23
+9.46%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
133.58
+9.46%
SPLG SPDR Portfolio S&P 500 ETF
63.93
+9.45%
IWL iShares Russell Top 200 ETF
133.92
+9.45%
VB Vanguard Small-Cap Index Fund ETF Shares
212.03
+9.45%
IWB iShares Russell 1000 ETF
298.05
+9.43%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.59
+9.41%