NasdaqGM - Nasdaq Real Time Price • USD
VictoryShares US Large Cap High Div Volatility Wtd ETF (CDL)
As of 10:00 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 |
---|---|---|---|---|---|---|
Jun 13, 2024 | 60.63 | 60.63 | 60.44 | 60.48 | 60.48 | 2,705 |
Jun 12, 2024 | 0.23 Dividend | |||||
Jun 12, 2024 | 61.53 | 61.53 | 60.64 | 60.81 | 60.81 | 9,500 |
Jun 11, 2024 | 61.24 | 61.24 | 60.88 | 61.18 | 60.95 | 12,300 |
Jun 10, 2024 | 61.08 | 61.54 | 61.08 | 61.46 | 61.23 | 3,300 |
Jun 7, 2024 | 61.46 | 61.81 | 61.46 | 61.50 | 61.27 | 5,300 |
Jun 6, 2024 | 61.71 | 61.80 | 61.53 | 61.62 | 61.39 | 6,400 |
Jun 5, 2024 | 61.97 | 61.97 | 61.49 | 61.72 | 61.49 | 15,900 |
Jun 4, 2024 | 61.50 | 62.02 | 61.50 | 61.89 | 61.66 | 19,700 |
Jun 3, 2024 | 62.26 | 62.26 | 61.57 | 61.85 | 61.62 | 15,700 |
May 31, 2024 | 61.20 | 62.22 | 61.20 | 62.22 | 61.99 | 6,700 |
May 30, 2024 | 60.68 | 61.13 | 60.68 | 61.08 | 60.85 | 8,200 |
May 29, 2024 | 60.86 | 60.86 | 60.44 | 60.50 | 60.27 | 51,200 |
May 28, 2024 | 61.56 | 61.56 | 61.10 | 61.20 | 60.97 | 9,800 |
May 24, 2024 | 61.74 | 61.84 | 61.62 | 61.67 | 61.44 | 4,500 |
May 23, 2024 | 62.55 | 62.55 | 61.51 | 61.52 | 61.29 | 7,600 |
May 22, 2024 | 62.64 | 62.71 | 62.37 | 62.44 | 62.21 | 15,400 |
May 21, 2024 | 62.91 | 62.99 | 62.72 | 62.87 | 62.64 | 6,800 |
May 20, 2024 | 63.05 | 63.05 | 62.78 | 62.79 | 62.56 | 5,000 |
May 17, 2024 | 62.92 | 63.02 | 62.76 | 63.02 | 62.79 | 8,000 |
May 16, 2024 | 62.75 | 63.05 | 62.75 | 62.90 | 62.67 | 8,300 |
May 15, 2024 | 62.68 | 62.79 | 62.64 | 62.77 | 62.53 | 12,900 |
May 14, 2024 | 62.43 | 62.49 | 62.24 | 62.47 | 62.24 | 10,000 |
May 13, 2024 | 62.30 | 62.57 | 62.23 | 62.27 | 62.04 | 7,900 |
May 10, 2024 | 62.28 | 62.34 | 62.10 | 62.16 | 61.93 | 12,300 |
May 9, 2024 | 0.07 Dividend | |||||
May 9, 2024 | 61.63 | 62.14 | 61.63 | 62.14 | 61.91 | 21,800 |
May 8, 2024 | 61.35 | 61.83 | 61.35 | 61.79 | 61.49 | 6,300 |
May 7, 2024 | 61.37 | 61.56 | 61.34 | 61.50 | 61.20 | 12,100 |
May 6, 2024 | 61.15 | 61.16 | 60.98 | 61.16 | 60.86 | 4,700 |
May 3, 2024 | 61.00 | 61.00 | 60.60 | 60.93 | 60.63 | 100,100 |
May 2, 2024 | 60.42 | 60.69 | 60.35 | 60.56 | 60.26 | 5,100 |
May 1, 2024 | 60.22 | 60.69 | 60.03 | 60.31 | 60.01 | 4,600 |
Apr 30, 2024 | 60.71 | 60.71 | 60.37 | 60.37 | 60.07 | 9,700 |
Apr 29, 2024 | 60.65 | 61.01 | 60.65 | 60.96 | 60.66 | 6,400 |
Apr 26, 2024 | 60.74 | 60.89 | 60.57 | 60.61 | 60.31 | 14,400 |
Apr 25, 2024 | 60.93 | 60.99 | 60.51 | 60.91 | 60.61 | 13,800 |
Apr 24, 2024 | 60.57 | 61.25 | 60.57 | 61.25 | 60.95 | 5,900 |
Apr 23, 2024 | 60.73 | 60.99 | 60.55 | 60.87 | 60.57 | 7,500 |
Apr 22, 2024 | 60.32 | 60.88 | 60.08 | 60.59 | 60.29 | 16,600 |
Apr 19, 2024 | 59.37 | 60.10 | 59.37 | 60.10 | 59.80 | 18,700 |
Apr 18, 2024 | 59.23 | 59.37 | 59.06 | 59.29 | 59.00 | 9,500 |
Apr 17, 2024 | 58.96 | 59.22 | 58.85 | 59.10 | 58.80 | 6,100 |
Apr 16, 2024 | 59.20 | 59.20 | 58.64 | 58.73 | 58.44 | 12,600 |
Apr 15, 2024 | 60.00 | 60.22 | 59.15 | 59.26 | 58.97 | 16,800 |
Apr 12, 2024 | 60.25 | 60.30 | 59.42 | 59.57 | 59.28 | 19,300 |
Apr 11, 2024 | 0.17 Dividend | |||||
Apr 11, 2024 | 60.61 | 60.61 | 60.04 | 60.27 | 59.97 | 18,600 |
Apr 10, 2024 | 60.78 | 60.97 | 60.39 | 60.71 | 60.24 | 24,600 |
Apr 9, 2024 | 61.64 | 61.74 | 61.40 | 61.74 | 61.26 | 7,000 |
Apr 8, 2024 | 61.49 | 61.67 | 61.42 | 61.50 | 61.03 | 18,600 |
Apr 5, 2024 | 61.26 | 61.47 | 60.88 | 61.30 | 60.83 | 13,300 |
Apr 4, 2024 | 62.03 | 62.04 | 61.14 | 61.27 | 60.80 | 22,700 |
Apr 3, 2024 | 61.70 | 61.77 | 61.55 | 61.61 | 61.14 | 18,200 |
Apr 2, 2024 | 61.65 | 61.92 | 61.63 | 61.79 | 61.31 | 20,100 |
Apr 1, 2024 | 62.31 | 62.31 | 61.76 | 61.88 | 61.40 | 6,000 |
Mar 28, 2024 | 61.82 | 62.22 | 61.82 | 62.16 | 61.68 | 6,900 |
Mar 27, 2024 | 60.83 | 61.76 | 60.83 | 61.76 | 61.28 | 10,200 |
Mar 26, 2024 | 60.97 | 61.15 | 60.62 | 60.62 | 60.15 | 8,700 |
Mar 25, 2024 | 60.88 | 61.15 | 60.87 | 60.90 | 60.43 | 15,800 |
Mar 22, 2024 | 61.27 | 61.31 | 60.79 | 60.79 | 60.32 | 14,500 |
Mar 21, 2024 | 61.01 | 61.21 | 60.98 | 61.03 | 60.56 | 19,700 |
Mar 20, 2024 | 60.29 | 60.84 | 60.29 | 60.79 | 60.32 | 10,100 |
Mar 19, 2024 | 60.03 | 60.40 | 60.00 | 60.39 | 59.92 | 13,800 |
Mar 18, 2024 | 59.90 | 60.24 | 59.90 | 60.04 | 59.58 | 10,200 |
Mar 15, 2024 | 59.80 | 60.12 | 59.80 | 59.90 | 59.44 | 17,200 |
Mar 14, 2024 | 60.28 | 60.39 | 59.52 | 59.79 | 59.33 | 10,800 |
Mar 13, 2024 | 60.38 | 60.70 | 60.27 | 60.37 | 59.91 | 15,300 |
Mar 12, 2024 | 60.32 | 60.40 | 59.95 | 60.17 | 59.71 | 13,400 |
Mar 11, 2024 | 0.27 Dividend | |||||
Mar 11, 2024 | 59.79 | 60.30 | 59.79 | 60.30 | 59.84 | 9,200 |
Mar 8, 2024 | 60.09 | 60.31 | 60.09 | 60.17 | 59.44 | 12,200 |
Mar 7, 2024 | 60.06 | 60.23 | 59.96 | 60.02 | 59.29 | 13,900 |
Mar 6, 2024 | 59.76 | 59.89 | 59.63 | 59.83 | 59.11 | 9,900 |
Mar 5, 2024 | 59.41 | 60.03 | 59.34 | 59.54 | 58.82 | 13,700 |
Mar 4, 2024 | 58.86 | 59.48 | 58.86 | 59.37 | 58.65 | 11,500 |
Mar 1, 2024 | 58.88 | 58.91 | 58.65 | 58.90 | 58.19 | 42,800 |
Feb 29, 2024 | 59.00 | 59.19 | 58.77 | 58.82 | 58.11 | 6,000 |
Feb 28, 2024 | 58.71 | 58.91 | 58.62 | 58.69 | 57.98 | 71,700 |
Feb 27, 2024 | 58.61 | 58.88 | 58.61 | 58.88 | 58.17 | 12,200 |
Feb 26, 2024 | 59.00 | 59.00 | 58.49 | 58.54 | 57.83 | 10,100 |
Feb 23, 2024 | 58.86 | 59.26 | 58.85 | 59.13 | 58.41 | 13,500 |
Feb 22, 2024 | 58.85 | 58.96 | 58.60 | 58.92 | 58.21 | 26,700 |
Feb 21, 2024 | 58.46 | 58.90 | 58.42 | 58.90 | 58.18 | 33,200 |
Feb 20, 2024 | 58.21 | 58.76 | 58.21 | 58.41 | 57.70 | 12,100 |
Feb 16, 2024 | 58.20 | 58.62 | 58.20 | 58.41 | 57.70 | 4,700 |
Feb 15, 2024 | 57.74 | 58.47 | 57.74 | 58.43 | 57.72 | 10,200 |
Feb 14, 2024 | 57.42 | 57.52 | 57.29 | 57.44 | 56.74 | 16,400 |
Feb 13, 2024 | 57.74 | 57.88 | 56.83 | 57.29 | 56.60 | 10,200 |
Feb 12, 2024 | 57.62 | 58.35 | 57.62 | 58.20 | 57.50 | 17,700 |
Feb 9, 2024 | 0.11 Dividend | |||||
Feb 9, 2024 | 57.60 | 57.65 | 57.32 | 57.52 | 56.82 | 23,900 |
Feb 8, 2024 | 57.72 | 57.75 | 57.43 | 57.74 | 56.93 | 17,600 |
Feb 7, 2024 | 57.96 | 57.96 | 57.64 | 57.80 | 56.99 | 11,400 |
Feb 6, 2024 | 57.67 | 57.92 | 57.58 | 57.78 | 56.97 | 13,600 |
Feb 5, 2024 | 57.91 | 57.91 | 57.52 | 57.58 | 56.77 | 58,400 |
Feb 2, 2024 | 58.24 | 58.51 | 57.95 | 58.27 | 57.45 | 16,700 |
Feb 1, 2024 | 58.18 | 58.63 | 57.88 | 58.63 | 57.81 | 7,100 |
Jan 31, 2024 | 58.71 | 59.02 | 58.18 | 58.18 | 57.37 | 13,000 |
Jan 30, 2024 | 58.56 | 58.89 | 58.42 | 58.81 | 57.99 | 48,900 |
Jan 29, 2024 | 58.37 | 58.65 | 58.20 | 58.56 | 57.74 | 10,700 |
Jan 26, 2024 | 58.37 | 58.55 | 58.29 | 58.41 | 57.59 | 21,100 |
Jan 25, 2024 | 57.95 | 58.33 | 57.83 | 58.33 | 57.51 | 7,800 |
Jan 24, 2024 | 58.02 | 58.09 | 57.49 | 57.51 | 56.71 | 9,900 |
Jan 23, 2024 | 57.70 | 57.92 | 57.62 | 57.86 | 57.05 | 12,600 |
Jan 22, 2024 | 57.63 | 57.92 | 57.54 | 57.70 | 56.89 | 15,900 |
Jan 19, 2024 | 57.36 | 57.70 | 57.22 | 57.60 | 56.80 | 21,500 |
Jan 18, 2024 | 57.60 | 57.60 | 56.95 | 57.28 | 56.48 | 8,700 |
Jan 17, 2024 | 57.52 | 58.06 | 57.36 | 57.56 | 56.75 | 32,000 |
Jan 16, 2024 | 58.29 | 58.29 | 57.86 | 57.98 | 57.17 | 14,900 |
Jan 12, 2024 | 58.75 | 58.91 | 58.42 | 58.60 | 57.78 | 8,500 |
Jan 11, 2024 | 0.04 Dividend | |||||
Jan 11, 2024 | 58.91 | 58.91 | 58.24 | 58.53 | 57.71 | 14,900 |
Jan 10, 2024 | 59.21 | 59.21 | 58.86 | 59.03 | 58.17 | 19,000 |
Jan 9, 2024 | 59.25 | 59.38 | 59.15 | 59.22 | 58.36 | 8,100 |
Jan 8, 2024 | 59.01 | 59.47 | 58.83 | 59.47 | 58.60 | 9,800 |
Jan 5, 2024 | 58.87 | 59.39 | 58.87 | 59.14 | 58.28 | 22,000 |
Jan 4, 2024 | 59.12 | 59.27 | 58.82 | 58.82 | 57.96 | 14,200 |
Jan 3, 2024 | 59.10 | 59.22 | 58.76 | 58.94 | 58.08 | 22,200 |
Jan 2, 2024 | 58.39 | 59.40 | 58.39 | 59.20 | 58.34 | 9,700 |
Dec 29, 2023 | 58.53 | 58.56 | 58.25 | 58.46 | 57.61 | 10,300 |
Dec 28, 2023 | 58.40 | 58.66 | 58.40 | 58.65 | 57.79 | 60,000 |
Dec 27, 2023 | 58.42 | 58.58 | 58.34 | 58.45 | 57.60 | 14,600 |
Dec 26, 2023 | 58.31 | 58.63 | 58.31 | 58.46 | 57.61 | 17,600 |
Dec 22, 2023 | 58.14 | 58.41 | 58.00 | 58.13 | 57.28 | 14,100 |
Dec 21, 2023 | 57.85 | 57.96 | 57.39 | 57.84 | 57.00 | 37,900 |
Dec 20, 2023 | 58.26 | 58.49 | 57.47 | 57.47 | 56.63 | 30,500 |
Dec 19, 2023 | 58.11 | 58.42 | 58.11 | 58.42 | 57.57 | 14,800 |
Dec 18, 2023 | 0.46 Dividend | |||||
Dec 18, 2023 | 58.40 | 58.40 | 58.04 | 58.04 | 57.19 | 15,800 |
Dec 15, 2023 | 59.02 | 59.02 | 58.43 | 58.49 | 57.18 | 24,100 |
Dec 14, 2023 | 58.87 | 59.55 | 58.87 | 59.14 | 57.82 | 17,400 |
Dec 13, 2023 | 57.00 | 58.43 | 56.97 | 58.43 | 57.12 | 10,000 |
Dec 12, 2023 | 57.23 | 57.23 | 56.91 | 57.04 | 55.76 | 13,500 |
Dec 11, 2023 | 56.92 | 57.28 | 56.92 | 57.20 | 55.92 | 8,200 |
Dec 8, 2023 | 56.89 | 57.00 | 56.75 | 56.90 | 55.63 | 10,400 |
Dec 7, 2023 | 56.77 | 56.96 | 56.65 | 56.79 | 55.52 | 30,800 |
Dec 6, 2023 | 56.57 | 56.91 | 56.57 | 56.60 | 55.33 | 28,800 |
Dec 5, 2023 | 56.78 | 56.87 | 56.43 | 56.49 | 55.23 | 16,100 |
Dec 4, 2023 | 56.59 | 57.06 | 56.59 | 56.95 | 55.67 | 12,800 |
Dec 1, 2023 | 56.01 | 56.84 | 56.01 | 56.81 | 55.54 | 50,100 |
Nov 30, 2023 | 55.73 | 56.12 | 55.71 | 56.12 | 54.86 | 7,300 |
Nov 29, 2023 | 55.81 | 55.87 | 55.54 | 55.59 | 54.35 | 32,800 |
Nov 28, 2023 | 55.46 | 55.71 | 55.30 | 55.54 | 54.30 | 15,400 |
Nov 27, 2023 | 55.42 | 55.47 | 55.20 | 55.40 | 54.16 | 11,900 |
Nov 24, 2023 | 55.36 | 55.63 | 55.36 | 55.56 | 54.31 | 8,100 |
Nov 22, 2023 | 55.13 | 55.39 | 55.05 | 55.35 | 54.11 | 100,600 |
Nov 21, 2023 | 55.13 | 55.13 | 54.83 | 55.09 | 53.86 | 9,200 |
Nov 20, 2023 | 55.13 | 55.28 | 54.88 | 55.12 | 53.89 | 16,600 |
Nov 17, 2023 | 55.03 | 55.24 | 54.95 | 55.18 | 53.95 | 8,700 |
Nov 16, 2023 | 54.96 | 55.02 | 54.63 | 54.82 | 53.59 | 10,900 |
Nov 15, 2023 | 54.63 | 55.19 | 54.63 | 55.00 | 53.77 | 29,200 |
Nov 14, 2023 | 54.11 | 54.77 | 54.11 | 54.55 | 53.33 | 22,100 |
Nov 13, 2023 | 53.36 | 53.40 | 53.12 | 53.21 | 52.02 | 16,700 |
Nov 10, 2023 | 53.26 | 53.45 | 52.94 | 53.43 | 52.23 | 31,700 |
Nov 9, 2023 | 53.68 | 53.68 | 52.99 | 53.02 | 51.83 | 25,800 |
Nov 8, 2023 | 0.13 Dividend | |||||
Nov 8, 2023 | 53.77 | 53.77 | 53.26 | 53.50 | 52.30 | 11,000 |
Nov 7, 2023 | 54.09 | 54.09 | 53.84 | 53.91 | 52.57 | 16,300 |
Nov 6, 2023 | 54.47 | 54.50 | 54.13 | 54.19 | 52.85 | 17,600 |
Nov 3, 2023 | 54.62 | 54.87 | 54.58 | 54.58 | 53.23 | 13,400 |
Nov 2, 2023 | 53.05 | 54.09 | 53.05 | 54.01 | 52.67 | 8,800 |
Nov 1, 2023 | 52.64 | 52.97 | 52.51 | 52.83 | 51.52 | 7,000 |
Oct 31, 2023 | 52.37 | 52.59 | 52.22 | 52.58 | 51.28 | 12,000 |
Oct 30, 2023 | 52.07 | 52.29 | 51.89 | 52.26 | 50.96 | 12,900 |
Oct 27, 2023 | 52.67 | 52.67 | 51.66 | 51.79 | 50.51 | 49,000 |
Oct 26, 2023 | 52.53 | 52.97 | 52.53 | 52.74 | 51.43 | 5,500 |
Oct 25, 2023 | 52.48 | 52.63 | 52.28 | 52.60 | 51.30 | 13,300 |
Oct 24, 2023 | 52.66 | 52.78 | 52.48 | 52.65 | 51.34 | 15,300 |
Oct 23, 2023 | 52.47 | 52.71 | 52.19 | 52.20 | 50.91 | 18,500 |
Oct 20, 2023 | 53.24 | 53.26 | 52.74 | 52.74 | 51.43 | 6,600 |
Oct 19, 2023 | 53.78 | 54.06 | 53.29 | 53.31 | 51.99 | 25,500 |
Oct 18, 2023 | 54.24 | 54.26 | 53.81 | 53.89 | 52.55 | 10,400 |
Oct 17, 2023 | 53.85 | 54.61 | 53.85 | 54.39 | 53.04 | 9,200 |
Oct 16, 2023 | 53.77 | 54.27 | 53.68 | 54.15 | 52.81 | 36,900 |
Oct 13, 2023 | 53.64 | 53.68 | 53.38 | 53.50 | 52.17 | 9,900 |
Oct 12, 2023 | 54.04 | 54.04 | 52.98 | 53.26 | 51.94 | 17,700 |
Oct 11, 2023 | 0.26 Dividend | |||||
Oct 11, 2023 | 53.89 | 53.92 | 53.58 | 53.87 | 52.53 | 12,900 |
Oct 10, 2023 | 53.74 | 54.24 | 53.74 | 54.04 | 52.44 | 20,800 |
Oct 9, 2023 | 53.06 | 53.66 | 53.05 | 53.66 | 52.08 | 5,900 |
Oct 6, 2023 | 52.35 | 53.23 | 51.90 | 53.07 | 51.50 | 11,000 |
Oct 5, 2023 | 52.69 | 52.83 | 52.35 | 52.65 | 51.10 | 16,300 |
Oct 4, 2023 | 52.97 | 52.97 | 52.41 | 52.79 | 51.23 | 16,300 |
Oct 3, 2023 | 52.79 | 52.87 | 52.42 | 52.82 | 51.26 | 14,700 |
Oct 2, 2023 | 54.18 | 54.18 | 52.89 | 53.09 | 51.52 | 27,700 |
Sep 29, 2023 | 54.61 | 54.64 | 54.05 | 54.27 | 52.67 | 20,800 |
Sep 28, 2023 | 54.40 | 54.53 | 54.25 | 54.34 | 52.74 | 48,100 |
Sep 27, 2023 | 54.57 | 54.64 | 54.08 | 54.34 | 52.74 | 23,200 |
Sep 26, 2023 | 55.02 | 55.17 | 54.44 | 54.49 | 52.88 | 28,300 |
Sep 25, 2023 | 55.08 | 55.37 | 55.07 | 55.37 | 53.74 | 57,700 |
Sep 22, 2023 | 55.66 | 55.70 | 55.29 | 55.32 | 53.69 | 11,100 |
Sep 21, 2023 | 56.00 | 56.25 | 55.63 | 55.69 | 54.04 | 10,000 |
Sep 20, 2023 | 56.60 | 56.91 | 56.31 | 56.31 | 54.65 | 57,800 |
Sep 19, 2023 | 56.66 | 56.66 | 56.35 | 56.47 | 54.80 | 7,800 |
Sep 18, 2023 | 56.74 | 56.74 | 56.48 | 56.66 | 54.99 | 15,700 |
Sep 15, 2023 | 56.88 | 57.13 | 56.70 | 56.72 | 55.04 | 17,500 |
Sep 14, 2023 | 56.67 | 57.06 | 56.67 | 57.06 | 55.37 | 21,100 |
Sep 13, 2023 | 56.40 | 56.46 | 56.25 | 56.39 | 54.72 | 11,400 |
Sep 12, 2023 | 56.42 | 56.69 | 56.34 | 56.52 | 54.85 | 9,500 |
Sep 11, 2023 | 56.43 | 56.67 | 56.36 | 56.38 | 54.71 | 7,900 |
Sep 8, 2023 | 55.96 | 56.32 | 55.96 | 56.32 | 54.66 | 7,700 |
Sep 7, 2023 | 55.92 | 56.10 | 55.86 | 55.88 | 54.22 | 108,200 |
Sep 6, 2023 | 0.17 Dividend | |||||
Sep 6, 2023 | 56.12 | 56.12 | 55.76 | 55.96 | 54.30 | 8,200 |
Sep 5, 2023 | 56.89 | 56.89 | 56.33 | 56.33 | 54.50 | 28,400 |
Sep 1, 2023 | 57.05 | 57.26 | 56.75 | 56.90 | 55.05 | 13,700 |
Aug 31, 2023 | 57.04 | 57.04 | 56.74 | 56.75 | 54.91 | 23,100 |
Aug 30, 2023 | 56.82 | 57.03 | 56.78 | 56.89 | 55.05 | 31,300 |
Aug 29, 2023 | 56.58 | 56.98 | 56.56 | 56.94 | 55.10 | 12,500 |
Aug 28, 2023 | 56.41 | 56.73 | 56.40 | 56.52 | 54.69 | 13,000 |
Aug 25, 2023 | 56.11 | 56.37 | 55.85 | 56.20 | 54.38 | 17,500 |
Aug 24, 2023 | 56.05 | 56.55 | 55.96 | 55.96 | 54.15 | 8,700 |
Aug 23, 2023 | 55.98 | 56.21 | 55.93 | 56.21 | 54.39 | 29,100 |
Aug 22, 2023 | 56.36 | 56.36 | 55.89 | 55.94 | 54.13 | 12,700 |
Aug 21, 2023 | 56.49 | 56.55 | 56.01 | 56.29 | 54.46 | 7,700 |
Aug 18, 2023 | 56.10 | 56.58 | 56.10 | 56.49 | 54.66 | 12,600 |
Aug 17, 2023 | 56.58 | 56.84 | 56.36 | 56.36 | 54.53 | 17,500 |
Aug 16, 2023 | 56.58 | 56.75 | 56.35 | 56.38 | 54.55 | 14,200 |
Aug 15, 2023 | 57.06 | 57.06 | 56.55 | 56.61 | 54.77 | 30,600 |
Aug 14, 2023 | 57.83 | 57.83 | 57.30 | 57.41 | 55.55 | 11,200 |
Aug 11, 2023 | 57.60 | 57.87 | 57.57 | 57.78 | 55.91 | 21,400 |
Aug 10, 2023 | 57.79 | 58.14 | 57.51 | 57.63 | 55.76 | 11,400 |
Aug 9, 2023 | 57.67 | 57.97 | 57.59 | 57.60 | 55.73 | 14,600 |
Aug 8, 2023 | 0.12 Dividend | |||||
Aug 8, 2023 | 57.42 | 57.74 | 57.08 | 57.74 | 55.87 | 6,800 |
Aug 7, 2023 | 57.90 | 58.07 | 57.88 | 57.96 | 55.97 | 10,300 |
Aug 4, 2023 | 58.13 | 58.28 | 57.50 | 57.65 | 55.67 | 22,900 |
Aug 3, 2023 | 58.06 | 58.09 | 57.72 | 57.92 | 55.93 | 59,300 |
Aug 2, 2023 | 58.12 | 58.38 | 58.01 | 58.14 | 56.14 | 8,600 |
Aug 1, 2023 | 58.73 | 58.84 | 58.36 | 58.52 | 56.51 | 16,200 |
Jul 31, 2023 | 58.86 | 58.94 | 58.67 | 58.83 | 56.81 | 9,300 |
Jul 28, 2023 | 58.94 | 59.03 | 58.67 | 58.82 | 56.80 | 6,700 |
Jul 27, 2023 | 59.10 | 59.19 | 58.52 | 58.58 | 56.57 | 23,700 |
Jul 26, 2023 | 58.71 | 59.10 | 58.65 | 58.97 | 56.94 | 103,500 |
Jul 25, 2023 | 58.58 | 58.91 | 58.55 | 58.68 | 56.67 | 59,200 |
Jul 24, 2023 | 58.58 | 58.80 | 58.53 | 58.67 | 56.65 | 10,600 |
Jul 21, 2023 | 58.41 | 58.56 | 58.41 | 58.43 | 56.42 | 7,800 |
Jul 20, 2023 | 57.88 | 58.48 | 57.88 | 58.38 | 56.37 | 43,900 |
Jul 19, 2023 | 57.36 | 57.98 | 57.36 | 57.89 | 55.90 | 12,400 |
Jul 18, 2023 | 57.02 | 57.66 | 57.02 | 57.38 | 55.40 | 14,700 |
Jul 17, 2023 | 57.00 | 57.11 | 56.96 | 56.99 | 55.03 | 12,400 |
Jul 14, 2023 | 57.71 | 57.71 | 57.14 | 57.20 | 55.24 | 11,700 |
Jul 13, 2023 | 57.36 | 57.77 | 57.36 | 57.77 | 55.78 | 24,600 |
Jul 12, 2023 | 57.43 | 57.48 | 57.26 | 57.29 | 55.33 | 17,500 |
Jul 11, 2023 | 56.36 | 57.03 | 56.36 | 57.03 | 55.07 | 17,600 |
Jul 10, 2023 | 0.18 Dividend | |||||
Jul 10, 2023 | 56.22 | 56.53 | 56.17 | 56.21 | 54.28 | 11,500 |
Jul 7, 2023 | 56.16 | 56.72 | 56.16 | 56.33 | 54.22 | 17,400 |
Jul 6, 2023 | 56.49 | 56.49 | 55.92 | 56.39 | 54.27 | 10,900 |
Jul 5, 2023 | 56.67 | 57.00 | 56.47 | 56.83 | 54.69 | 19,300 |
Jul 3, 2023 | 56.54 | 57.01 | 56.54 | 56.93 | 54.80 | 8,500 |
Jun 30, 2023 | 56.35 | 56.66 | 56.32 | 56.58 | 54.46 | 84,200 |
Jun 29, 2023 | 55.79 | 56.20 | 55.79 | 56.17 | 54.06 | 20,400 |
Jun 28, 2023 | 55.96 | 55.96 | 55.54 | 55.76 | 53.67 | 38,300 |
Jun 27, 2023 | 55.86 | 56.19 | 55.73 | 56.11 | 54.01 | 42,300 |
Jun 26, 2023 | 55.47 | 55.82 | 55.31 | 55.75 | 53.66 | 14,500 |
Jun 23, 2023 | 55.64 | 55.72 | 55.19 | 55.27 | 53.20 | 13,400 |
Jun 22, 2023 | 56.23 | 56.23 | 55.77 | 55.84 | 53.75 | 14,100 |
Jun 21, 2023 | 56.12 | 56.47 | 55.80 | 56.28 | 54.17 | 11,600 |
Jun 20, 2023 | 56.75 | 56.75 | 56.28 | 56.31 | 54.20 | 21,600 |
Jun 16, 2023 | 57.08 | 57.25 | 56.91 | 56.98 | 54.84 | 10,500 |
Jun 15, 2023 | 56.31 | 56.97 | 56.31 | 56.89 | 54.76 | 22,800 |
Jun 14, 2023 | 56.59 | 56.77 | 56.12 | 56.19 | 54.08 | 17,600 |
Jun 13, 2023 | 56.07 | 56.44 | 55.84 | 56.35 | 54.24 | 21,700 |
Related Tickers
TUR iShares MSCI Turkey ETF
41.39
+2.32%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
26.05
+1.71%
ISMD Inspire Small/Mid Cap ETF
35.11
0.00%
IETC iShares U.S. Tech Independence Focused ETF
74.60
+1.62%
BOUT Innovator IBD Breakout Opportunities ETF
35.52
+0.65%
ETHO Amplify Etho Climate Leadership U.S. ETF
56.22
-0.88%
EUDG WisdomTree Europe Quality Dividend Growth Fund
33.16
-0.81%
BFOR Barron's 400 ETF
66.31
-0.17%
FDM First Trust Dow Jones Select MicroCap Index Fund
61.13
+1.17%
NURE Nuveen Short-Term REIT ETF
30.50
+0.14%
BLES Inspire Global Hope ETF
36.98
-0.62%
SPXN ProShares S&P 500 ex-Financials ETF
59.19
+0.17%
MOTG VanEck Morningstar Global Wide Moat ETF
36.25
0.00%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.16
0.00%
DWAT Arrow DWA Tactical: Macro ETF
11.04
+1.06%
SPXE ProShares S&P 500 ex-Energy ETF
58.25
+1.06%
LEAD Siren DIVCON Leaders Dividend ETF
64.06
+0.21%
FBZ First Trust Brazil AlphaDEX Fund
10.69
+1.04%
GDMA Gadsden Dynamic Multi-Asset ETF
31.52
0.00%
CQQQ Invesco China Technology ETF
35.55
+1.02%
GAA Cambria Global Asset Allocation ETF
28.64
-0.07%
QLD ProShares Ultra QQQ
98.87
+0.91%
SMH VanEck Semiconductor ETF
265.21
+0.80%
CZA Invesco Zacks Mid-Cap ETF
98.37
+0.94%
TOK iShares MSCI Kokusai ETF
109.53
+0.94%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.00
-0.22%
VGT Vanguard Information Technology Index Fund ETF Shares
575.90
+0.77%
PBUS Invesco MSCI USA ETF
54.36
+0.44%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.58
-0.34%
SPMO Invesco S&P 500 Momentum ETF
86.79
+0.70%
PSR Invesco Active U.S. Real Estate Fund
85.28
+0.14%
KGRN KraneShares MSCI China Clean Technology ETF
20.43
+0.42%
VAMO Cambria Value and Momentum ETF
28.34
+0.75%
ESGG FlexShares STOXX Global ESG Select Index Fund
165.26
0.00%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.23
+0.70%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
119.13
-0.13%
NACP Impact Shares NAACP Minority Empowerment ETF
39.43
0.00%
QWLD SPDR MSCI World StrategicFactors ETF
119.74
-0.33%
TRTY Cambria Trinity ETF
25.90
+0.66%
FTEC Fidelity MSCI Information Technology Index ETF
171.20
+0.59%
QARP Xtrackers Russell 1000 US QARP ETF
49.10
+0.62%
DGT SPDR Global Dow ETF
129.45
-0.27%
IWY iShares Russell Top 200 Growth ETF
212.78
+0.59%
PSCI Invesco S&P SmallCap Industrials ETF
123.17
+0.58%
SPHQ Invesco S&P 500 Quality ETF
63.76
+0.50%
PTF Invesco Dorsey Wright Technology Momentum ETF
60.66
+0.56%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.05
+0.56%
ONEY SPDR Russell 1000 Yield Focus ETF
104.27
-0.52%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
40.68
+0.55%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.91
0.00%
BJAN Innovator U.S. Equity Buffer ETF - January
44.87
0.00%
KORP American Century Diversified Corporate Bond ETF
46.30
+0.35%
XLK The Technology Select Sector SPDR Fund
226.21
+0.52%
LGOV First Trust Long Duration Opportunities ETF
21.25
+0.45%
ILCG iShares Morningstar Growth ETF
81.19
+0.50%
QQQ Invesco QQQ Trust
476.22
+0.44%
NFTY First Trust India NIFTY 50 Equal Weight ETF
59.65
-0.08%
DBC Invesco DB Commodity Index Tracking Fund
23.25
+0.45%
XLY The Consumer Discretionary Select Sector SPDR Fund
180.38
+0.43%
SPYG SPDR Portfolio S&P 500 Growth ETF
79.64
+0.49%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.53
+0.46%
IGM iShares Expanded Tech Sector ETF
93.46
+0.40%
IYW iShares U.S. Technology ETF
150.04
+0.52%
IEF iShares 7-10 Year Treasury Bond ETF
94.16
+0.43%
CIBR First Trust NASDAQ Cybersecurity ETF
55.33
+0.34%
IXN iShares Global Tech ETF
82.86
+0.45%
XLG Invesco S&P 500 Top 50 ETF
45.45
+0.44%
IVW iShares S&P 500 Growth ETF
91.84
+0.44%
REZ iShares Residential and Multisector Real Estate ETF
74.99
+0.43%
SPMB SPDR Portfolio Mortgage Backed Bond ETF
21.71
+0.42%
BAB Invesco Taxable Municipal Bond ETF
26.67
+0.41%
MBB iShares MBS ETF
92.45
+0.39%
IUSG iShares Core S&P U.S. Growth ETF
126.65
+0.38%
UITB VictoryShares USAA Core Intermediate-Term Bond ETF
46.27
+0.41%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.57
0.00%
SSPY Syntax Stratified LargeCap ETF
75.34
+0.41%
VLU SPDR S&P 1500 Value Tilt ETF
171.73
-0.13%
CNRG SPDR Kensho Clean Power ETF
67.84
+0.40%
IWF iShares Russell 1000 Growth ETF
361.58
+0.41%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.35
+0.39%
SCHG Schwab U.S. Large-Cap Growth ETF
100.10
+0.41%
BIV Vanguard Intermediate-Term Bond Index Fund
75.24
+0.38%
MMIN IQ MacKay Municipal Insured ETF
24.17
+0.37%
TMFC Motley Fool 100 Index ETF
53.40
+0.36%
FCAL First Trust California Municipal High Income ETF
49.66
+0.36%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.03
+0.39%
OEF iShares S&P 100 ETF
261.76
+0.36%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
311.08
+0.35%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
331.59
+0.34%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
48.88
+0.33%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
93.14
+0.37%
EMTL SPDR DoubleLine Emerging Markets Fixed Income ETF
42.20
+0.12%
SCHP Schwab U.S. TIPS ETF
51.98
+0.33%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
45.65
+0.34%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
58.38
+0.32%
FTXL First Trust Nasdaq Semiconductor ETF
100.71
+0.21%
FIVG Defiance 5G Next Gen Connectivity ETF
41.62
+0.32%
JCPB JPMorgan Core Plus Bond ETF
46.53
+0.32%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.37
+0.32%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.50
+0.32%