Toronto - Delayed Quote CAD
Global X High Interest Savings ETF (CASH.TO)
49.99
+0.00
+(0.01%)
At close: May 1 at 3:59:45 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 |
---|---|---|---|---|---|---|
May 1, 2025 | 50.00 | 50.00 | 49.99 | 49.99 | 49.99 | 374,800 |
Apr 30, 2025 | 0.105 Dividend | |||||
Apr 30, 2025 | 49.99 | 49.99 | 49.98 | 49.99 | 49.99 | 704,400 |
Apr 29, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.99 | 478,400 |
Apr 28, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.98 | 296,000 |
Apr 25, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.98 | 359,800 |
Apr 24, 2025 | 50.07 | 50.08 | 50.07 | 50.07 | 49.97 | 274,400 |
Apr 23, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.97 | 255,800 |
Apr 22, 2025 | 50.07 | 50.07 | 50.06 | 50.06 | 49.96 | 280,700 |
Apr 21, 2025 | 50.07 | 50.07 | 50.06 | 50.06 | 49.96 | 342,400 |
Apr 17, 2025 | 50.05 | 50.07 | 50.05 | 50.06 | 49.96 | 667,600 |
Apr 16, 2025 | 50.05 | 50.05 | 50.04 | 50.04 | 49.94 | 342,200 |
Apr 15, 2025 | 50.05 | 50.05 | 50.04 | 50.04 | 49.94 | 342,900 |
Apr 14, 2025 | 50.04 | 50.04 | 50.03 | 50.04 | 49.94 | 344,600 |
Apr 11, 2025 | 50.03 | 50.04 | 50.03 | 50.04 | 49.94 | 415,600 |
Apr 10, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.93 | 256,100 |
Apr 9, 2025 | 50.02 | 50.03 | 50.01 | 50.02 | 49.92 | 420,900 |
Apr 8, 2025 | 50.02 | 50.02 | 50.01 | 50.01 | 49.91 | 748,000 |
Apr 7, 2025 | 50.01 | 50.02 | 50.01 | 50.01 | 49.91 | 932,500 |
Apr 4, 2025 | 50.00 | 50.01 | 50.00 | 50.01 | 49.91 | 868,500 |
Apr 3, 2025 | 49.99 | 50.00 | 49.99 | 50.00 | 49.90 | 440,600 |
Apr 2, 2025 | 50.00 | 50.00 | 49.99 | 50.00 | 49.90 | 224,700 |
Apr 1, 2025 | 50.00 | 50.00 | 49.99 | 50.00 | 49.90 | 257,900 |
Mar 31, 2025 | 0.105 Dividend | |||||
Mar 31, 2025 | 50.00 | 50.00 | 49.99 | 49.99 | 49.89 | 780,600 |
Mar 28, 2025 | 50.09 | 50.09 | 50.08 | 50.08 | 49.87 | 546,800 |
Mar 27, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.87 | 333,700 |
Mar 26, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.87 | 228,600 |
Mar 25, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.87 | 270,900 |
Mar 24, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.87 | 335,200 |
Mar 21, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.86 | 304,900 |
Mar 20, 2025 | 50.06 | 50.06 | 50.05 | 50.06 | 49.85 | 283,100 |
Mar 19, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.85 | 172,700 |
Mar 18, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.84 | 245,400 |
Mar 17, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.84 | 330,800 |
Mar 14, 2025 | 50.04 | 50.05 | 50.04 | 50.04 | 49.83 | 428,500 |
Mar 13, 2025 | 50.03 | 50.04 | 50.03 | 50.03 | 49.82 | 321,600 |
Mar 12, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 49.82 | 286,400 |
Mar 11, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 49.82 | 379,700 |
Mar 10, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 49.82 | 447,300 |
Mar 7, 2025 | 50.01 | 50.03 | 50.01 | 50.02 | 49.81 | 399,100 |
Mar 6, 2025 | 50.01 | 50.01 | 50.00 | 50.00 | 49.79 | 326,800 |
Mar 5, 2025 | 50.01 | 50.01 | 50.00 | 50.00 | 49.79 | 328,300 |
Mar 4, 2025 | 50.00 | 50.00 | 49.99 | 50.00 | 49.79 | 566,100 |
Mar 3, 2025 | 50.00 | 50.00 | 49.99 | 49.99 | 49.78 | 1,109,300 |
Feb 28, 2025 | 0.112 Dividend | |||||
Feb 28, 2025 | 50.00 | 50.00 | 49.99 | 50.00 | 49.79 | 770,400 |
Feb 27, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.77 | 522,600 |
Feb 26, 2025 | 50.09 | 50.09 | 50.08 | 50.08 | 49.76 | 326,300 |
Feb 25, 2025 | 50.09 | 50.09 | 50.08 | 50.08 | 49.76 | 458,000 |
Feb 24, 2025 | 50.09 | 50.09 | 50.08 | 50.08 | 49.76 | 706,200 |
Feb 21, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.76 | 500,500 |
Feb 20, 2025 | 50.06 | 50.07 | 50.06 | 50.06 | 49.74 | 389,200 |
Feb 19, 2025 | 50.07 | 50.07 | 50.06 | 50.06 | 49.74 | 303,800 |
Feb 18, 2025 | 50.06 | 50.06 | 50.05 | 50.06 | 49.74 | 529,300 |
Feb 14, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.74 | 417,700 |
Feb 13, 2025 | 50.04 | 50.04 | 50.03 | 50.04 | 49.72 | 388,400 |
Feb 12, 2025 | 50.04 | 50.04 | 50.03 | 50.04 | 49.72 | 338,500 |
Feb 11, 2025 | 50.04 | 50.04 | 50.03 | 50.03 | 49.71 | 413,700 |
Feb 10, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 49.71 | 458,500 |
Feb 7, 2025 | 50.03 | 50.03 | 50.02 | 50.02 | 49.70 | 465,700 |
Feb 6, 2025 | 50.02 | 50.02 | 50.01 | 50.01 | 49.69 | 396,500 |
Feb 5, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.69 | 377,600 |
Feb 4, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.68 | 431,300 |
Feb 3, 2025 | 50.00 | 50.01 | 50.00 | 50.00 | 49.68 | 970,200 |
Jan 31, 2025 | 0.129 Dividend | |||||
Jan 31, 2025 | 50.01 | 50.01 | 49.99 | 50.00 | 49.68 | 1,118,100 |
Jan 30, 2025 | 50.11 | 50.12 | 50.11 | 50.11 | 49.66 | 513,800 |
Jan 29, 2025 | 50.11 | 50.11 | 50.10 | 50.11 | 49.66 | 293,900 |
Jan 28, 2025 | 50.11 | 50.11 | 50.10 | 50.10 | 49.65 | 374,000 |
Jan 27, 2025 | 50.11 | 50.11 | 50.10 | 50.10 | 49.65 | 475,300 |
Jan 24, 2025 | 50.10 | 50.11 | 50.09 | 50.10 | 49.65 | 309,900 |
Jan 23, 2025 | 50.09 | 50.09 | 50.08 | 50.08 | 49.63 | 347,400 |
Jan 22, 2025 | 50.09 | 50.09 | 50.08 | 50.08 | 49.64 | 335,000 |
Jan 21, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.63 | 329,900 |
Jan 20, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.63 | 377,100 |
Jan 17, 2025 | 50.07 | 50.08 | 50.06 | 50.07 | 49.62 | 560,500 |
Jan 16, 2025 | 50.06 | 50.06 | 50.05 | 50.06 | 49.61 | 331,300 |
Jan 15, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.61 | 403,800 |
Jan 14, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.60 | 310,300 |
Jan 13, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.60 | 493,000 |
Jan 10, 2025 | 50.03 | 50.05 | 50.03 | 50.04 | 49.60 | 473,900 |
Jan 9, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 49.58 | 458,700 |
Jan 8, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 49.58 | 323,500 |
Jan 7, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 49.57 | 407,500 |
Jan 6, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 49.57 | 595,800 |
Jan 3, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 49.57 | 427,000 |
Jan 2, 2025 | 50.00 | 50.01 | 49.99 | 50.00 | 49.55 | 927,300 |
Dec 31, 2024 | 0.136 Dividend | |||||
Dec 31, 2024 | 50.01 | 50.03 | 50.00 | 50.03 | 49.58 | 523,900 |
Dec 30, 2024 | 50.12 | 50.13 | 50.12 | 50.12 | 49.54 | 792,200 |
Dec 27, 2024 | 50.13 | 50.13 | 50.11 | 50.12 | 49.54 | 494,900 |
Dec 24, 2024 | 50.10 | 50.13 | 50.10 | 50.12 | 49.54 | 482,500 |
Dec 23, 2024 | 50.09 | 50.10 | 50.09 | 50.10 | 49.51 | 364,100 |
Dec 20, 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 49.50 | 451,600 |
Dec 19, 2024 | 50.07 | 50.08 | 50.07 | 50.08 | 49.49 | 465,500 |
Dec 18, 2024 | 50.07 | 50.08 | 50.07 | 50.07 | 49.49 | 345,600 |
Dec 17, 2024 | 50.07 | 50.07 | 50.06 | 50.07 | 49.49 | 329,300 |
Dec 16, 2024 | 50.06 | 50.07 | 50.06 | 50.06 | 49.48 | 345,900 |
Dec 13, 2024 | 50.05 | 50.06 | 50.05 | 50.05 | 49.47 | 406,400 |
Dec 12, 2024 | 50.05 | 50.05 | 50.04 | 50.04 | 49.46 | 239,300 |
Dec 11, 2024 | 50.05 | 50.05 | 50.04 | 50.04 | 49.46 | 452,400 |
Dec 10, 2024 | 50.04 | 50.04 | 50.03 | 50.03 | 49.45 | 255,700 |
Dec 9, 2024 | 50.04 | 50.04 | 50.03 | 50.03 | 49.45 | 357,500 |
Dec 6, 2024 | 50.02 | 50.04 | 50.02 | 50.04 | 49.46 | 619,800 |
Dec 5, 2024 | 50.02 | 50.02 | 50.01 | 50.01 | 49.43 | 274,300 |
Dec 4, 2024 | 50.02 | 50.02 | 50.00 | 50.01 | 49.43 | 430,400 |
Dec 3, 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 49.43 | 306,000 |
Dec 2, 2024 | 50.00 | 50.01 | 50.00 | 50.00 | 49.42 | 565,100 |
Nov 29, 2024 | 0.155 Dividend | |||||
Nov 29, 2024 | 50.01 | 50.01 | 49.99 | 50.00 | 49.42 | 1,374,700 |
Nov 28, 2024 | 50.13 | 50.14 | 50.13 | 50.13 | 49.39 | 381,500 |
Nov 27, 2024 | 50.13 | 50.13 | 50.12 | 50.13 | 49.39 | 332,500 |
Nov 26, 2024 | 50.12 | 50.13 | 50.12 | 50.13 | 49.39 | 306,700 |
Nov 25, 2024 | 50.12 | 50.13 | 50.12 | 50.12 | 49.38 | 376,100 |
Nov 22, 2024 | 50.11 | 50.12 | 50.11 | 50.12 | 49.38 | 331,500 |
Nov 21, 2024 | 50.10 | 50.11 | 50.10 | 50.10 | 49.37 | 260,200 |
Nov 20, 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 49.36 | 232,400 |
Nov 19, 2024 | 50.09 | 50.10 | 50.09 | 50.10 | 49.36 | 350,200 |
Nov 18, 2024 | 50.09 | 50.09 | 50.08 | 50.08 | 49.34 | 246,700 |
Nov 15, 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 49.35 | 359,500 |
Nov 14, 2024 | 50.06 | 50.07 | 50.06 | 50.07 | 49.33 | 183,100 |
Nov 13, 2024 | 50.06 | 50.07 | 50.06 | 50.06 | 49.32 | 223,900 |
Nov 12, 2024 | 50.06 | 50.06 | 50.05 | 50.05 | 49.31 | 247,900 |
Nov 11, 2024 | 50.06 | 50.06 | 50.05 | 50.05 | 49.31 | 330,200 |
Nov 8, 2024 | 50.05 | 50.06 | 50.04 | 50.06 | 49.32 | 334,100 |
Nov 7, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 49.30 | 312,900 |
Nov 6, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 49.29 | 332,200 |
Nov 5, 2024 | 50.03 | 50.03 | 50.02 | 50.02 | 49.28 | 209,000 |
Nov 4, 2024 | 50.02 | 50.03 | 50.01 | 50.01 | 49.28 | 569,400 |
Nov 1, 2024 | 50.01 | 50.02 | 50.01 | 50.02 | 49.28 | 342,400 |
Oct 31, 2024 | 0.155 Dividend | |||||
Oct 31, 2024 | 50.01 | 50.01 | 50.00 | 50.00 | 49.26 | 812,700 |
Oct 30, 2024 | 50.15 | 50.16 | 50.14 | 50.15 | 49.26 | 680,700 |
Oct 29, 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 49.26 | 265,000 |
Oct 28, 2024 | 50.14 | 50.15 | 50.13 | 50.14 | 49.25 | 396,500 |
Oct 25, 2024 | 50.13 | 50.14 | 50.13 | 50.13 | 49.24 | 289,000 |
Oct 24, 2024 | 50.12 | 50.13 | 50.12 | 50.12 | 49.23 | 297,000 |
Oct 23, 2024 | 50.12 | 50.12 | 50.11 | 50.12 | 49.22 | 247,000 |
Oct 22, 2024 | 50.11 | 50.12 | 50.11 | 50.12 | 49.22 | 263,600 |
Oct 21, 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 49.22 | 264,500 |
Oct 18, 2024 | 50.09 | 50.11 | 50.09 | 50.11 | 49.22 | 341,600 |
Oct 17, 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 49.20 | 309,400 |
Oct 16, 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 49.19 | 223,500 |
Oct 15, 2024 | 50.07 | 50.08 | 50.07 | 50.08 | 49.19 | 352,300 |
Oct 11, 2024 | 50.06 | 50.07 | 50.06 | 50.07 | 49.18 | 268,500 |
Oct 10, 2024 | 50.04 | 50.05 | 50.04 | 50.05 | 49.16 | 206,200 |
Oct 9, 2024 | 50.04 | 50.04 | 50.03 | 50.04 | 49.15 | 195,600 |
Oct 8, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 49.15 | 251,700 |
Oct 7, 2024 | 50.03 | 50.03 | 50.02 | 50.03 | 49.14 | 293,300 |
Oct 4, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 49.14 | 313,200 |
Oct 3, 2024 | 50.01 | 50.01 | 50.00 | 50.00 | 49.11 | 148,200 |
Oct 2, 2024 | 50.01 | 50.01 | 50.00 | 50.00 | 49.11 | 285,500 |
Oct 1, 2024 | 50.00 | 50.00 | 49.99 | 49.99 | 49.11 | 296,800 |
Sep 30, 2024 | 50.00 | 50.00 | 49.99 | 49.99 | 49.11 | 310,700 |
Sep 27, 2024 | 0.175 Dividend | |||||
Sep 27, 2024 | 50.00 | 50.00 | 49.99 | 50.00 | 49.11 | 525,200 |
Sep 26, 2024 | 50.14 | 50.15 | 50.14 | 50.14 | 49.08 | 306,700 |
Sep 25, 2024 | 50.14 | 50.14 | 50.13 | 50.14 | 49.08 | 133,200 |
Sep 24, 2024 | 50.13 | 50.14 | 50.13 | 50.13 | 49.07 | 181,000 |
Sep 23, 2024 | 50.14 | 50.14 | 50.12 | 50.13 | 49.06 | 254,100 |
Sep 20, 2024 | 50.12 | 50.13 | 50.11 | 50.13 | 49.07 | 226,900 |
Sep 19, 2024 | 50.10 | 50.11 | 50.10 | 50.10 | 49.04 | 200,700 |
Sep 18, 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 49.04 | 225,800 |
Sep 17, 2024 | 50.09 | 50.10 | 50.09 | 50.10 | 49.04 | 332,500 |
Sep 16, 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 49.03 | 285,700 |
Sep 13, 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 49.02 | 283,100 |
Sep 12, 2024 | 50.07 | 50.07 | 50.06 | 50.07 | 49.01 | 179,700 |
Sep 11, 2024 | 50.06 | 50.06 | 50.05 | 50.06 | 48.99 | 419,000 |
Sep 10, 2024 | 50.05 | 50.06 | 50.05 | 50.06 | 49.00 | 227,500 |
Sep 9, 2024 | 50.06 | 50.06 | 50.04 | 50.05 | 48.99 | 278,000 |
Sep 6, 2024 | 50.04 | 50.05 | 50.04 | 50.05 | 48.99 | 254,900 |
Sep 5, 2024 | 50.03 | 50.03 | 50.02 | 50.02 | 48.96 | 264,300 |
Sep 4, 2024 | 50.03 | 50.03 | 50.02 | 50.03 | 48.96 | 211,200 |
Sep 3, 2024 | 50.02 | 50.02 | 50.01 | 50.02 | 48.96 | 419,600 |
Aug 30, 2024 | 0.18 Dividend | |||||
Aug 30, 2024 | 50.02 | 50.02 | 50.01 | 50.02 | 48.96 | 349,400 |
Aug 29, 2024 | 50.17 | 50.17 | 50.16 | 50.16 | 48.92 | 306,300 |
Aug 28, 2024 | 50.16 | 50.17 | 50.16 | 50.16 | 48.92 | 190,300 |
Aug 27, 2024 | 50.15 | 50.16 | 50.15 | 50.16 | 48.92 | 153,100 |
Aug 26, 2024 | 50.16 | 50.16 | 50.14 | 50.15 | 48.91 | 291,300 |
Aug 23, 2024 | 50.15 | 50.15 | 50.14 | 50.15 | 48.91 | 181,400 |
Aug 22, 2024 | 50.13 | 50.13 | 50.12 | 50.13 | 48.89 | 182,300 |
Aug 21, 2024 | 50.12 | 50.13 | 50.12 | 50.12 | 48.88 | 214,300 |
Aug 20, 2024 | 50.12 | 50.12 | 50.11 | 50.11 | 48.87 | 202,500 |
Aug 19, 2024 | 50.11 | 50.11 | 50.10 | 50.11 | 48.87 | 238,900 |
Aug 16, 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 48.87 | 277,800 |
Aug 15, 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 48.84 | 227,100 |
Aug 14, 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 48.84 | 211,300 |
Aug 13, 2024 | 50.07 | 50.08 | 50.07 | 50.07 | 48.83 | 215,900 |
Aug 12, 2024 | 50.07 | 50.07 | 50.06 | 50.07 | 48.83 | 255,400 |
Aug 9, 2024 | 50.06 | 50.07 | 50.06 | 50.07 | 48.83 | 250,000 |
Aug 8, 2024 | 50.05 | 50.05 | 50.04 | 50.04 | 48.80 | 289,200 |
Aug 7, 2024 | 50.04 | 50.04 | 50.03 | 50.03 | 48.80 | 269,300 |
Aug 6, 2024 | 50.03 | 50.04 | 50.02 | 50.03 | 48.79 | 589,900 |
Aug 2, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 48.79 | 359,400 |
Aug 1, 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 48.77 | 361,100 |
Jul 31, 2024 | 0.195 Dividend | |||||
Jul 31, 2024 | 50.00 | 50.00 | 49.99 | 50.00 | 48.76 | 879,600 |
Jul 30, 2024 | 50.19 | 50.19 | 50.18 | 50.18 | 48.75 | 287,700 |
Jul 29, 2024 | 50.18 | 50.19 | 50.18 | 50.18 | 48.75 | 619,500 |
Jul 26, 2024 | 50.18 | 50.18 | 50.17 | 50.17 | 48.75 | 334,300 |
Jul 25, 2024 | 50.15 | 50.16 | 50.15 | 50.16 | 48.73 | 211,100 |
Jul 24, 2024 | 50.15 | 50.16 | 50.15 | 50.15 | 48.72 | 290,800 |
Jul 23, 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 48.72 | 219,900 |
Jul 22, 2024 | 50.14 | 50.14 | 50.13 | 50.14 | 48.71 | 211,400 |
Jul 19, 2024 | 50.13 | 50.14 | 50.13 | 50.14 | 48.71 | 174,900 |
Jul 18, 2024 | 50.12 | 50.12 | 50.11 | 50.12 | 48.69 | 195,400 |
Jul 17, 2024 | 50.11 | 50.11 | 50.10 | 50.11 | 48.68 | 142,600 |
Jul 16, 2024 | 50.10 | 50.11 | 50.10 | 50.10 | 48.67 | 293,400 |
Jul 15, 2024 | 50.09 | 50.10 | 50.09 | 50.10 | 48.67 | 288,900 |
Jul 12, 2024 | 50.08 | 50.09 | 50.08 | 50.09 | 48.66 | 312,800 |
Jul 11, 2024 | 50.07 | 50.07 | 50.06 | 50.07 | 48.64 | 249,000 |
Jul 10, 2024 | 50.06 | 50.07 | 50.06 | 50.07 | 48.64 | 201,700 |
Jul 9, 2024 | 50.05 | 50.06 | 50.05 | 50.05 | 48.62 | 223,500 |
Jul 8, 2024 | 50.06 | 50.06 | 50.05 | 50.05 | 48.62 | 266,200 |
Jul 5, 2024 | 50.04 | 50.06 | 50.04 | 50.06 | 48.63 | 304,100 |
Jul 4, 2024 | 50.03 | 50.03 | 50.02 | 50.03 | 48.60 | 179,700 |
Jul 3, 2024 | 50.02 | 50.02 | 50.01 | 50.02 | 48.59 | 341,400 |
Jul 2, 2024 | 50.02 | 50.02 | 50.01 | 50.02 | 48.59 | 448,700 |
Jun 28, 2024 | 0.19 Dividend | |||||
Jun 28, 2024 | 50.02 | 50.03 | 50.01 | 50.03 | 48.60 | 394,700 |
Jun 27, 2024 | 50.17 | 50.18 | 50.17 | 50.17 | 48.56 | 270,300 |
Jun 26, 2024 | 50.16 | 50.17 | 50.16 | 50.17 | 48.56 | 128,700 |
Jun 25, 2024 | 50.16 | 50.16 | 50.15 | 50.16 | 48.55 | 172,600 |
Jun 24, 2024 | 50.16 | 50.16 | 50.15 | 50.15 | 48.54 | 272,100 |
Jun 21, 2024 | 50.15 | 50.15 | 50.14 | 50.14 | 48.53 | 159,500 |
Jun 20, 2024 | 50.13 | 50.13 | 50.12 | 50.12 | 48.51 | 210,000 |
Jun 19, 2024 | 50.12 | 50.13 | 50.12 | 50.12 | 48.51 | 134,800 |
Jun 18, 2024 | 50.11 | 50.12 | 50.11 | 50.12 | 48.51 | 245,600 |
Jun 17, 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 48.50 | 242,800 |
Jun 14, 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 48.50 | 244,700 |
Jun 13, 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 48.47 | 219,100 |
Jun 12, 2024 | 50.07 | 50.08 | 50.07 | 50.08 | 48.46 | 212,200 |
Jun 11, 2024 | 50.07 | 50.08 | 50.07 | 50.08 | 48.47 | 164,300 |
Jun 10, 2024 | 50.07 | 50.07 | 50.06 | 50.06 | 48.45 | 317,300 |
Jun 7, 2024 | 50.05 | 50.06 | 50.05 | 50.06 | 48.45 | 245,100 |
Jun 6, 2024 | 50.04 | 50.05 | 50.04 | 50.04 | 48.43 | 176,500 |
Jun 5, 2024 | 50.03 | 50.04 | 50.03 | 50.03 | 48.42 | 175,000 |
Jun 4, 2024 | 50.03 | 50.03 | 50.02 | 50.03 | 48.42 | 191,300 |
Jun 3, 2024 | 50.03 | 50.03 | 50.02 | 50.02 | 48.41 | 333,700 |
May 31, 2024 | 0.2 Dividend | |||||
May 31, 2024 | 50.02 | 50.03 | 50.01 | 50.02 | 48.41 | 574,400 |
May 30, 2024 | 50.19 | 50.20 | 50.19 | 50.19 | 48.38 | 380,800 |
May 29, 2024 | 50.18 | 50.19 | 50.18 | 50.19 | 48.38 | 231,800 |
May 28, 2024 | 50.19 | 50.19 | 50.18 | 50.18 | 48.37 | 178,300 |
May 27, 2024 | 50.17 | 50.18 | 50.17 | 50.18 | 48.37 | 151,700 |
May 24, 2024 | 50.16 | 50.17 | 50.16 | 50.17 | 48.36 | 275,900 |
May 23, 2024 | 50.15 | 50.15 | 50.14 | 50.15 | 48.34 | 180,600 |
May 22, 2024 | 50.15 | 50.15 | 50.14 | 50.15 | 48.34 | 192,900 |
May 21, 2024 | 50.13 | 50.14 | 50.13 | 50.14 | 48.33 | 250,500 |
May 17, 2024 | 50.12 | 50.13 | 50.12 | 50.13 | 48.32 | 277,000 |
May 16, 2024 | 50.11 | 50.11 | 50.10 | 50.11 | 48.30 | 207,500 |
May 15, 2024 | 50.10 | 50.10 | 50.09 | 50.09 | 48.29 | 195,400 |
May 14, 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 48.29 | 183,900 |
May 13, 2024 | 50.08 | 50.09 | 50.08 | 50.09 | 48.29 | 196,400 |
May 10, 2024 | 50.07 | 50.09 | 50.07 | 50.08 | 48.28 | 303,100 |
May 9, 2024 | 50.06 | 50.06 | 50.05 | 50.06 | 48.26 | 265,400 |
May 8, 2024 | 50.05 | 50.06 | 50.05 | 50.05 | 48.25 | 316,200 |
May 7, 2024 | 50.05 | 50.05 | 50.04 | 50.05 | 48.25 | 177,800 |
May 6, 2024 | 50.04 | 50.04 | 50.03 | 50.04 | 48.24 | 283,600 |
May 3, 2024 | 50.03 | 50.04 | 50.03 | 50.03 | 48.23 | 260,000 |
May 2, 2024 | 50.02 | 50.02 | 50.01 | 50.01 | 48.21 | 324,300 |
May 1, 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 48.21 | 183,100 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.50
+3.74%
QLD ProShares Ultra QQQ
90.75
+2.45%
PKB Invesco Building & Construction ETF
71.67
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
IYW iShares U.S. Technology ETF
145.77
+2.06%
BLOK Amplify Transformational Data Sharing ETF
40.99
+2.02%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.93
+2.00%
FTEC Fidelity MSCI Information Technology Index ETF
166.48
+1.88%
IXN iShares Global Tech ETF
78.27
+1.81%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.90
+1.79%
VGT Vanguard Information Technology Index Fund ETF Shares
559.15
+1.77%
IGM iShares Expanded Tech Sector ETF
94.19
+1.70%
MGK Vanguard Mega Cap Growth Index Fund
320.49
+1.60%
PSCI Invesco S&P SmallCap Industrials ETF
118.41
+1.53%
HTUS Hull Tactical US ETF
36.77
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
383.84
+1.47%
XLK The Technology Select Sector SPDR Fund
213.05
+1.47%
ONEQ Fidelity Nasdaq Composite Index ETF
69.63
+1.43%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.76
+1.43%
ILCG iShares Morningstar Growth ETF
83.84
+1.42%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.60
+1.41%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.32
+1.39%
UTES Virtus Reaves Utilities ETF
67.67
+1.38%
NULG Nuveen ESG Large-Cap Growth ETF
81.75
+1.38%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
XAR SPDR S&P Aerospace & Defense ETF
173.25
+1.34%
IWF iShares Russell 1000 Growth ETF
371.62
+1.32%
IETC iShares U.S. Tech Independence Focused ETF
79.61
+1.28%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.99
+1.27%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.00
+1.25%
XSD SPDR S&P Semiconductor ETF
195.35
+1.24%
HYHG ProShares High Yield—Interest Rate Hedged
63.58
+1.23%
SPMO Invesco S&P 500 Momentum ETF
95.73
+1.23%
IUSG iShares Core S&P U.S. Growth ETF
131.26
+1.23%
XLG Invesco S&P 500 Top 50 ETF
46.34
+1.22%
IVW iShares S&P 500 Growth ETF
95.78
+1.19%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.97
+1.18%
PAVE Global X U.S. Infrastructure Development ETF
38.83
+1.17%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.92
+1.17%
FTXN First Trust Nasdaq Oil & Gas ETF
25.94
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.49
+1.17%
SCHG Schwab U.S. Large-Cap Growth ETF
25.71
+1.14%
TMFC Motley Fool 100 Index ETF
57.26
+1.13%
QQQ Invesco QQQ Trust
481.68
+1.31%
FCOM Fidelity MSCI Communication Services Index ETF
56.17
+1.12%
IWY iShares Russell Top 200 Growth ETF
216.55
+1.12%
DXJ WisdomTree Japan Hedged Equity Fund
109.85
+1.10%
PPA Invesco Aerospace & Defense ETF
123.09
+1.08%
CEFS Saba Closed-End Funds ETF
21.25
+1.07%
VOX Vanguard Communication Services Index Fund ETF Shares
148.25
+1.06%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.09
+1.05%
SPXV ProShares S&P 500 ex-Health Care ETF
60.51
+1.04%
OEF iShares S&P 100 ETF
271.57
+1.03%
IXP iShares Global Comm Services ETF
98.81
+0.99%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.40
+0.99%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.21
+0.98%
IWL iShares Russell Top 200 ETF
137.79
+0.97%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.96
+0.93%
DUSA Davis Select U.S. Equity ETF
42.31
+0.93%
FYX First Trust Small Cap Core AlphaDEX Fund
87.54
+0.92%
IOO iShares Global 100 ETF
97.02
+0.92%
MTUM iShares MSCI USA Momentum Factor ETF
211.52
+0.90%
USMC Principal U.S. Mega-Cap ETF
57.21
+0.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.80
+0.86%
PCEF Invesco CEF Income Composite ETF
18.60
+0.85%
MGC Vanguard Mega Cap Index Fund
201.98
+0.84%
FVAL Fidelity Value Factor ETF
58.57
+0.84%
SPHB Invesco S&P 500 High Beta ETF
79.83
+0.83%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.43
+0.82%
GRPM Invesco S&P MidCap 400 GARP ETF
101.06
+0.81%
AIQ Global X Artificial Intelligence & Technology ETF
37.17
+0.81%
XNTK SPDR NYSE Technology ETF
198.49
+0.81%
VV Vanguard Large Cap Index Fund
257.30
+0.79%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.55
+0.78%
FIDU Fidelity MSCI Industrials Index ETF
69.25
+0.76%
XLI The Industrial Select Sector SPDR Fund
132.21
+0.75%
SPLG SPDR Portfolio S&P 500 ETF
65.69
+0.75%
IDX VanEck Indonesia Index ETF
13.50
+0.75%
FLTW Franklin FTSE Taiwan ETF
43.55
+0.74%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
100.98
+0.74%
VIS Vanguard Industrials Index Fund ETF Shares
249.65
+0.73%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.50
+0.73%
FNDA Schwab Fundamental U.S. Small Company ETF
26.45
+0.72%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.29
+0.72%
IYY iShares Dow Jones U.S. ETF
135.96
+0.72%
RTH VanEck Retail ETF
228.47
+0.72%
EWT iShares MSCI Taiwan ETF
47.82
+0.72%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
43.71
+0.71%
QLC FlexShares US Quality Large Cap Index Fund
63.88
+0.71%
SPY SPDR S&P 500 ETF
558.47
+0.71%
VOO Vanguard S&P 500 ETF
513.35
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.54
+0.71%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
SLX VanEck Steel ETF
60.55
+0.70%
COPX Global X Copper Miners ETF
38.07
+0.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.10
+0.69%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.80
+0.68%
PBUS Invesco MSCI USA ETF
56.02
+0.68%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.53
+0.67%