NasdaqGM - Delayed Quote USD
VictoryShares US Large Cap High Div Volatility Wtd ETF (CDL)
63.74
-0.23
(-0.36%)
At close: April 15 at 4:00:00 PM EDT
63.74
-0.08
(-0.13%)
After hours: April 15 at 4:05:07 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 15, 2025 | 64.05 | 64.40 | 63.74 | 63.74 | 63.74 | 15,000 |
Apr 14, 2025 | 63.72 | 64.25 | 63.62 | 63.97 | 63.97 | 18,200 |
Apr 11, 2025 | 62.10 | 63.91 | 61.54 | 63.01 | 63.01 | 19,300 |
Apr 10, 2025 | 0.23 Dividend | |||||
Apr 10, 2025 | 63.11 | 63.11 | 61.47 | 62.21 | 62.21 | 13,400 |
Apr 9, 2025 | 60.27 | 64.17 | 59.65 | 63.93 | 63.71 | 19,600 |
Apr 8, 2025 | 63.48 | 63.48 | 60.40 | 60.77 | 60.56 | 11,500 |
Apr 7, 2025 | 61.29 | 62.53 | 60.42 | 62.06 | 61.84 | 15,500 |
Apr 4, 2025 | 65.29 | 65.29 | 62.68 | 62.79 | 62.57 | 22,800 |
Apr 3, 2025 | 67.34 | 67.34 | 66.44 | 66.46 | 66.23 | 10,100 |
Apr 2, 2025 | 67.98 | 68.50 | 67.98 | 68.50 | 68.26 | 11,100 |
Apr 1, 2025 | 68.45 | 68.45 | 67.89 | 68.24 | 68.00 | 14,600 |
Mar 31, 2025 | 67.57 | 68.49 | 67.57 | 68.49 | 68.25 | 13,200 |
Mar 28, 2025 | 67.98 | 68.05 | 67.50 | 67.63 | 67.39 | 4,600 |
Mar 27, 2025 | 67.82 | 68.21 | 67.74 | 67.87 | 67.63 | 8,500 |
Mar 26, 2025 | 67.49 | 68.00 | 67.49 | 67.87 | 67.63 | 8,100 |
Mar 25, 2025 | 67.81 | 67.81 | 67.24 | 67.29 | 67.05 | 12,300 |
Mar 24, 2025 | 67.69 | 68.00 | 67.49 | 67.85 | 67.61 | 10,700 |
Mar 21, 2025 | 67.39 | 67.60 | 67.18 | 67.40 | 67.16 | 4,000 |
Mar 20, 2025 | 67.56 | 67.86 | 67.56 | 67.73 | 67.49 | 7,500 |
Mar 19, 2025 | 67.41 | 67.87 | 67.41 | 67.82 | 67.58 | 10,200 |
Mar 18, 2025 | 67.53 | 67.60 | 67.25 | 67.46 | 67.22 | 9,100 |
Mar 17, 2025 | 66.90 | 67.85 | 66.90 | 67.64 | 67.40 | 7,200 |
Mar 14, 2025 | 65.96 | 66.84 | 65.90 | 66.84 | 66.60 | 6,900 |
Mar 13, 2025 | 66.15 | 66.53 | 65.60 | 65.78 | 65.55 | 10,300 |
Mar 12, 2025 | 66.47 | 66.47 | 65.83 | 66.01 | 65.78 | 11,400 |
Mar 11, 2025 | 67.39 | 67.39 | 66.36 | 66.49 | 66.26 | 10,800 |
Mar 10, 2025 | 0.22 Dividend | |||||
Mar 10, 2025 | 67.26 | 68.37 | 67.00 | 67.43 | 67.20 | 30,500 |
Mar 7, 2025 | 66.76 | 67.96 | 66.76 | 67.85 | 67.39 | 27,400 |
Mar 6, 2025 | 66.67 | 67.14 | 66.64 | 66.90 | 66.45 | 6,100 |
Mar 5, 2025 | 67.24 | 67.49 | 66.69 | 67.34 | 66.89 | 5,000 |
Mar 4, 2025 | 68.71 | 68.71 | 67.28 | 67.28 | 66.83 | 29,100 |
Mar 3, 2025 | 69.17 | 69.62 | 68.91 | 68.91 | 68.45 | 15,100 |
Feb 28, 2025 | 68.49 | 69.24 | 68.40 | 69.24 | 68.78 | 8,400 |
Feb 27, 2025 | 68.39 | 68.69 | 68.22 | 68.24 | 67.78 | 10,100 |
Feb 26, 2025 | 68.67 | 68.73 | 68.25 | 68.42 | 67.96 | 19,700 |
Feb 25, 2025 | 68.78 | 68.88 | 68.64 | 68.80 | 68.34 | 3,700 |
Feb 24, 2025 | 68.69 | 69.05 | 68.69 | 68.86 | 68.40 | 7,900 |
Feb 21, 2025 | 68.82 | 68.99 | 68.60 | 68.73 | 68.27 | 9,900 |
Feb 20, 2025 | 68.50 | 68.90 | 68.47 | 68.72 | 68.26 | 3,500 |
Feb 19, 2025 | 68.32 | 68.69 | 68.32 | 68.69 | 68.23 | 7,500 |
Feb 18, 2025 | 67.68 | 68.34 | 67.68 | 68.34 | 67.88 | 4,100 |
Feb 14, 2025 | 68.10 | 68.10 | 67.78 | 67.78 | 67.33 | 3,400 |
Feb 13, 2025 | 67.21 | 67.79 | 67.21 | 67.77 | 67.32 | 6,400 |
Feb 12, 2025 | 66.78 | 67.25 | 66.78 | 67.15 | 66.70 | 10,100 |
Feb 11, 2025 | 66.80 | 67.44 | 66.78 | 67.44 | 66.99 | 9,600 |
Feb 10, 2025 | 66.94 | 66.94 | 66.55 | 66.91 | 66.46 | 11,700 |
Feb 7, 2025 | 0.14 Dividend | |||||
Feb 7, 2025 | 67.17 | 67.17 | 66.70 | 66.79 | 66.34 | 12,500 |
Feb 6, 2025 | 67.45 | 67.45 | 66.81 | 67.10 | 66.51 | 17,900 |
Feb 5, 2025 | 66.95 | 67.19 | 66.74 | 67.12 | 66.53 | 10,800 |
Feb 4, 2025 | 66.71 | 67.03 | 66.69 | 66.87 | 66.28 | 14,100 |
Feb 3, 2025 | 66.33 | 67.15 | 66.21 | 66.97 | 66.38 | 6,000 |
Jan 31, 2025 | 67.49 | 67.53 | 67.01 | 67.10 | 66.51 | 14,000 |
Jan 30, 2025 | 67.24 | 67.60 | 67.24 | 67.48 | 66.89 | 3,700 |
Jan 29, 2025 | 67.17 | 67.54 | 67.04 | 67.04 | 66.45 | 8,600 |
Jan 28, 2025 | 67.66 | 67.66 | 66.98 | 67.13 | 66.54 | 10,400 |
Jan 27, 2025 | 67.30 | 67.76 | 67.11 | 67.76 | 67.17 | 22,300 |
Jan 24, 2025 | 67.13 | 67.46 | 67.05 | 67.28 | 66.69 | 7,800 |
Jan 23, 2025 | 66.91 | 67.12 | 66.85 | 67.06 | 66.48 | 9,900 |
Jan 22, 2025 | 67.57 | 67.57 | 66.82 | 66.84 | 66.25 | 7,700 |
Jan 21, 2025 | 67.26 | 67.88 | 67.26 | 67.64 | 67.05 | 9,400 |
Jan 17, 2025 | 66.93 | 67.22 | 66.93 | 67.06 | 66.47 | 10,500 |
Jan 16, 2025 | 65.96 | 66.76 | 65.77 | 66.76 | 66.18 | 11,200 |
Jan 15, 2025 | 66.10 | 66.26 | 65.88 | 66.05 | 65.47 | 7,100 |
Jan 14, 2025 | 65.00 | 65.38 | 64.90 | 65.34 | 64.77 | 7,300 |
Jan 13, 2025 | 64.12 | 64.74 | 64.12 | 64.74 | 64.17 | 3,700 |
Jan 10, 2025 | 65.02 | 65.05 | 64.15 | 64.20 | 63.64 | 9,300 |
Jan 8, 2025 | 0.01 Dividend | |||||
Jan 8, 2025 | 64.86 | 65.21 | 64.73 | 65.21 | 64.64 | 5,500 |
Jan 7, 2025 | 65.26 | 65.66 | 65.07 | 65.10 | 64.53 | 7,500 |
Jan 6, 2025 | 65.83 | 65.83 | 65.04 | 65.07 | 64.50 | 8,500 |
Jan 3, 2025 | 65.52 | 65.73 | 65.42 | 65.65 | 65.06 | 39,700 |
Jan 2, 2025 | 65.77 | 65.79 | 65.19 | 65.35 | 64.77 | 4,900 |
Dec 31, 2024 | 65.36 | 65.36 | 65.11 | 65.33 | 64.75 | 2,500 |
Dec 30, 2024 | 65.28 | 65.28 | 64.86 | 65.14 | 64.57 | 5,900 |
Dec 27, 2024 | 65.90 | 65.90 | 65.49 | 65.58 | 65.00 | 1,600 |
Dec 26, 2024 | 65.58 | 65.79 | 65.58 | 65.79 | 65.21 | 5,500 |
Dec 24, 2024 | 65.28 | 65.65 | 65.11 | 65.65 | 65.07 | 2,800 |
Dec 23, 2024 | 64.93 | 65.28 | 64.69 | 65.28 | 64.70 | 4,900 |
Dec 20, 2024 | 64.12 | 65.36 | 64.12 | 65.14 | 64.56 | 25,300 |
Dec 19, 2024 | 64.47 | 64.97 | 64.34 | 64.34 | 63.77 | 7,700 |
Dec 18, 2024 | 65.89 | 65.92 | 64.35 | 64.35 | 63.78 | 4,500 |
Dec 17, 2024 | 65.99 | 66.17 | 65.82 | 65.98 | 65.40 | 18,800 |
Dec 16, 2024 | 67.02 | 67.02 | 66.27 | 66.32 | 65.74 | 35,800 |
Dec 13, 2024 | 67.12 | 67.12 | 66.63 | 66.90 | 66.31 | 8,700 |
Dec 12, 2024 | 0.43 Dividend | |||||
Dec 12, 2024 | 67.24 | 67.27 | 67.00 | 67.03 | 66.44 | 10,700 |
Dec 11, 2024 | 68.06 | 68.06 | 67.49 | 67.49 | 66.47 | 8,700 |
Dec 10, 2024 | 68.27 | 68.27 | 67.65 | 67.95 | 66.92 | 2,900 |
Dec 9, 2024 | 68.80 | 68.81 | 68.21 | 68.21 | 67.18 | 6,700 |
Dec 6, 2024 | 69.30 | 69.32 | 68.57 | 68.61 | 67.57 | 5,700 |
Dec 5, 2024 | 69.05 | 69.35 | 69.05 | 69.12 | 68.07 | 5,800 |
Dec 4, 2024 | 69.30 | 69.30 | 68.67 | 68.92 | 67.87 | 4,700 |
Dec 3, 2024 | 69.94 | 69.99 | 69.42 | 69.46 | 68.41 | 23,100 |
Dec 2, 2024 | 69.80 | 69.95 | 69.77 | 69.86 | 68.80 | 2,200 |
Nov 29, 2024 | 70.46 | 70.57 | 70.46 | 70.57 | 69.50 | 1,100 |
Nov 27, 2024 | 70.56 | 70.75 | 70.40 | 70.40 | 69.33 | 7,300 |
Nov 26, 2024 | 70.12 | 70.36 | 70.00 | 70.36 | 69.29 | 3,500 |
Nov 25, 2024 | 70.35 | 70.58 | 70.14 | 70.22 | 69.15 | 8,200 |
Nov 22, 2024 | 69.64 | 70.02 | 69.64 | 69.95 | 68.89 | 9,400 |
Nov 21, 2024 | 68.87 | 69.53 | 68.65 | 69.48 | 68.42 | 14,600 |
Nov 20, 2024 | 68.44 | 68.61 | 68.34 | 68.61 | 67.57 | 2,600 |
Nov 19, 2024 | 68.26 | 68.59 | 68.21 | 68.44 | 67.40 | 8,500 |
Nov 18, 2024 | 68.29 | 68.85 | 68.29 | 68.74 | 67.69 | 19,200 |
Nov 15, 2024 | 68.16 | 68.35 | 68.06 | 68.30 | 67.26 | 2,700 |
Nov 14, 2024 | 68.46 | 68.48 | 68.19 | 68.20 | 67.17 | 7,500 |
Nov 13, 2024 | 68.50 | 68.58 | 68.31 | 68.39 | 67.35 | 7,900 |
Nov 12, 2024 | 68.74 | 68.74 | 68.24 | 68.33 | 67.29 | 8,100 |
Nov 11, 2024 | 68.61 | 69.05 | 68.61 | 68.74 | 67.69 | 9,700 |
Nov 8, 2024 | 68.15 | 68.64 | 68.15 | 68.47 | 67.43 | 10,900 |
Nov 7, 2024 | 0.13 Dividend | |||||
Nov 7, 2024 | 68.33 | 68.34 | 67.96 | 67.96 | 66.93 | 7,700 |
Nov 6, 2024 | 68.50 | 69.18 | 68.33 | 68.57 | 67.41 | 47,100 |
Nov 5, 2024 | 66.49 | 67.17 | 66.49 | 67.17 | 66.03 | 4,200 |
Nov 4, 2024 | 66.82 | 66.82 | 66.44 | 66.60 | 65.47 | 4,400 |
Nov 1, 2024 | 67.46 | 67.46 | 66.64 | 66.66 | 65.53 | 24,700 |
Oct 31, 2024 | 67.23 | 67.60 | 67.23 | 67.31 | 66.17 | 11,000 |
Oct 30, 2024 | 67.07 | 67.49 | 67.07 | 67.22 | 66.08 | 6,100 |
Oct 29, 2024 | 67.62 | 67.62 | 67.19 | 67.19 | 66.05 | 9,200 |
Oct 28, 2024 | 67.50 | 68.03 | 67.50 | 67.87 | 66.72 | 8,000 |
Oct 25, 2024 | 68.41 | 68.41 | 67.41 | 67.41 | 66.27 | 6,900 |
Oct 24, 2024 | 68.28 | 68.28 | 68.00 | 68.12 | 66.96 | 7,100 |
Oct 23, 2024 | 67.79 | 68.16 | 67.79 | 68.16 | 67.00 | 4,200 |
Oct 22, 2024 | 67.84 | 68.09 | 67.76 | 68.09 | 66.94 | 5,200 |
Oct 21, 2024 | 68.72 | 68.72 | 68.18 | 68.18 | 67.02 | 4,900 |
Oct 18, 2024 | 68.69 | 68.85 | 68.51 | 68.84 | 67.67 | 4,600 |
Oct 17, 2024 | 68.92 | 69.24 | 68.71 | 68.87 | 67.70 | 7,100 |
Oct 16, 2024 | 68.29 | 68.83 | 68.29 | 68.83 | 67.67 | 4,600 |
Oct 15, 2024 | 68.29 | 68.74 | 68.18 | 68.18 | 67.02 | 3,400 |
Oct 14, 2024 | 67.80 | 68.22 | 67.75 | 68.22 | 67.06 | 14,200 |
Oct 11, 2024 | 67.35 | 67.89 | 67.35 | 67.89 | 66.73 | 5,100 |
Oct 10, 2024 | 67.47 | 67.47 | 67.10 | 67.24 | 66.10 | 11,600 |
Oct 9, 2024 | 66.97 | 67.43 | 66.96 | 67.37 | 66.23 | 6,400 |
Oct 8, 2024 | 0.16 Dividend | |||||
Oct 8, 2024 | 66.99 | 67.13 | 66.94 | 67.01 | 65.87 | 5,900 |
Oct 7, 2024 | 67.87 | 67.87 | 67.24 | 67.37 | 66.07 | 6,200 |
Oct 4, 2024 | 67.59 | 67.94 | 67.41 | 67.94 | 66.63 | 4,900 |
Oct 3, 2024 | 67.48 | 67.52 | 67.13 | 67.52 | 66.22 | 5,800 |
Oct 2, 2024 | 67.75 | 67.83 | 67.48 | 67.60 | 66.30 | 30,800 |
Oct 1, 2024 | 67.65 | 67.82 | 67.45 | 67.79 | 66.48 | 4,500 |
Sep 30, 2024 | 67.55 | 67.83 | 67.30 | 67.83 | 66.52 | 5,800 |
Sep 27, 2024 | 67.39 | 67.66 | 67.39 | 67.57 | 66.27 | 2,500 |
Sep 26, 2024 | 66.83 | 67.21 | 66.83 | 67.08 | 65.79 | 7,600 |
Sep 25, 2024 | 67.42 | 67.55 | 66.89 | 66.89 | 65.60 | 12,700 |
Sep 24, 2024 | 67.42 | 67.69 | 67.28 | 67.32 | 66.02 | 6,700 |
Sep 23, 2024 | 67.22 | 67.54 | 67.22 | 67.48 | 66.18 | 6,000 |
Sep 20, 2024 | 66.94 | 67.28 | 66.84 | 67.28 | 65.98 | 44,600 |
Sep 19, 2024 | 67.19 | 67.28 | 66.92 | 67.08 | 65.79 | 29,100 |
Sep 18, 2024 | 66.82 | 67.11 | 66.73 | 66.76 | 65.47 | 6,100 |
Sep 17, 2024 | 66.86 | 67.15 | 66.67 | 66.82 | 65.53 | 48,600 |
Sep 16, 2024 | 66.52 | 66.87 | 66.52 | 66.87 | 65.59 | 10,500 |
Sep 13, 2024 | 65.91 | 66.22 | 65.86 | 66.22 | 64.94 | 28,100 |
Sep 12, 2024 | 65.48 | 65.63 | 65.13 | 65.63 | 64.36 | 9,300 |
Sep 11, 2024 | 0.26 Dividend | |||||
Sep 11, 2024 | 65.37 | 65.45 | 64.65 | 65.45 | 64.19 | 7,500 |
Sep 10, 2024 | 66.16 | 66.20 | 65.80 | 65.98 | 64.46 | 7,700 |
Sep 9, 2024 | 65.83 | 66.43 | 65.81 | 66.31 | 64.78 | 33,000 |
Sep 6, 2024 | 66.29 | 66.56 | 65.68 | 65.73 | 64.21 | 23,400 |
Sep 5, 2024 | 66.86 | 66.97 | 66.25 | 66.25 | 64.72 | 5,100 |
Sep 4, 2024 | 66.74 | 67.12 | 66.48 | 66.70 | 65.16 | 9,300 |
Sep 3, 2024 | 66.65 | 66.93 | 66.64 | 66.64 | 65.10 | 4,100 |
Aug 30, 2024 | 66.39 | 66.86 | 66.28 | 66.86 | 65.32 | 4,400 |
Aug 29, 2024 | 66.42 | 66.46 | 66.23 | 66.29 | 64.76 | 17,800 |
Aug 28, 2024 | 65.97 | 66.37 | 65.82 | 66.06 | 64.53 | 19,300 |
Aug 27, 2024 | 66.18 | 66.30 | 65.94 | 66.04 | 64.51 | 12,800 |
Aug 26, 2024 | 66.14 | 66.53 | 66.14 | 66.20 | 64.67 | 12,300 |
Aug 23, 2024 | 65.80 | 66.02 | 65.80 | 65.97 | 64.45 | 2,700 |
Aug 22, 2024 | 65.32 | 65.36 | 65.16 | 65.26 | 63.75 | 9,600 |
Aug 21, 2024 | 65.18 | 65.33 | 65.11 | 65.28 | 63.77 | 7,400 |
Aug 20, 2024 | 65.24 | 65.26 | 65.03 | 65.03 | 63.53 | 5,100 |
Aug 19, 2024 | 65.25 | 65.31 | 65.21 | 65.28 | 63.77 | 5,300 |
Aug 16, 2024 | 64.46 | 64.93 | 64.46 | 64.90 | 63.40 | 4,600 |
Aug 15, 2024 | 64.40 | 64.69 | 64.33 | 64.58 | 63.09 | 5,700 |
Aug 14, 2024 | 63.83 | 64.32 | 63.83 | 64.13 | 62.65 | 11,900 |
Aug 13, 2024 | 63.59 | 63.81 | 63.35 | 63.81 | 62.34 | 3,800 |
Aug 12, 2024 | 63.76 | 63.76 | 63.26 | 63.36 | 61.90 | 12,000 |
Aug 9, 2024 | 63.51 | 63.70 | 63.09 | 63.58 | 62.11 | 20,100 |
Aug 8, 2024 | 0.14 Dividend | |||||
Aug 8, 2024 | 62.95 | 63.56 | 62.95 | 63.50 | 62.03 | 12,400 |
Aug 7, 2024 | 63.39 | 63.84 | 62.86 | 62.90 | 61.31 | 6,300 |
Aug 6, 2024 | 62.52 | 63.53 | 62.47 | 62.95 | 61.36 | 37,100 |
Aug 5, 2024 | 63.26 | 63.26 | 62.34 | 62.47 | 60.89 | 29,200 |
Aug 2, 2024 | 64.62 | 64.63 | 63.31 | 63.95 | 62.34 | 25,000 |
Aug 1, 2024 | 64.83 | 64.83 | 64.41 | 64.74 | 63.11 | 166,300 |
Jul 31, 2024 | 64.98 | 64.98 | 64.60 | 64.68 | 63.04 | 8,500 |
Jul 30, 2024 | 64.20 | 64.78 | 64.20 | 64.75 | 63.12 | 12,900 |
Jul 29, 2024 | 64.07 | 64.33 | 64.07 | 64.25 | 62.63 | 4,500 |
Jul 26, 2024 | 63.97 | 64.38 | 63.97 | 64.31 | 62.69 | 9,600 |
Jul 25, 2024 | 63.55 | 64.22 | 63.55 | 63.79 | 62.18 | 8,800 |
Jul 24, 2024 | 63.18 | 63.71 | 63.17 | 63.51 | 61.90 | 24,800 |
Jul 23, 2024 | 63.38 | 63.39 | 63.09 | 63.09 | 61.49 | 8,200 |
Jul 22, 2024 | 63.42 | 63.55 | 63.37 | 63.54 | 61.94 | 12,200 |
Jul 19, 2024 | 63.84 | 63.84 | 63.29 | 63.36 | 61.76 | 4,700 |
Jul 18, 2024 | 63.98 | 64.63 | 63.72 | 63.72 | 62.12 | 6,300 |
Jul 17, 2024 | 63.28 | 64.19 | 63.28 | 64.13 | 62.51 | 4,300 |
Jul 16, 2024 | 62.59 | 63.36 | 62.59 | 63.36 | 61.76 | 8,800 |
Jul 15, 2024 | 62.58 | 62.77 | 62.49 | 62.49 | 60.92 | 7,400 |
Jul 12, 2024 | 62.44 | 62.77 | 62.42 | 62.51 | 60.93 | 5,300 |
Jul 11, 2024 | 61.39 | 62.20 | 61.39 | 62.12 | 60.55 | 6,700 |
Jul 10, 2024 | 0.15 Dividend | |||||
Jul 10, 2024 | 61.06 | 61.32 | 60.92 | 61.32 | 59.78 | 8,500 |
Jul 9, 2024 | 60.67 | 61.26 | 60.67 | 60.98 | 59.30 | 10,800 |
Jul 8, 2024 | 60.86 | 61.01 | 60.61 | 60.78 | 59.10 | 9,300 |
Jul 5, 2024 | 60.89 | 60.89 | 60.54 | 60.69 | 59.02 | 2,700 |
Jul 3, 2024 | 60.98 | 61.19 | 60.89 | 60.91 | 59.23 | 5,000 |
Jul 2, 2024 | 60.86 | 60.96 | 60.72 | 60.96 | 59.28 | 10,100 |
Jul 1, 2024 | 61.25 | 61.38 | 60.76 | 60.77 | 59.09 | 10,400 |
Jun 28, 2024 | 61.02 | 61.14 | 60.82 | 61.05 | 59.37 | 26,300 |
Jun 27, 2024 | 60.98 | 60.98 | 60.81 | 60.92 | 59.24 | 2,800 |
Jun 26, 2024 | 61.05 | 61.11 | 60.89 | 61.10 | 59.41 | 4,300 |
Jun 25, 2024 | 61.77 | 61.77 | 61.30 | 61.35 | 59.66 | 10,100 |
Jun 24, 2024 | 61.38 | 62.03 | 61.38 | 61.91 | 60.20 | 6,100 |
Jun 21, 2024 | 61.23 | 61.34 | 61.00 | 61.08 | 59.40 | 8,500 |
Jun 20, 2024 | 60.80 | 61.25 | 60.80 | 61.16 | 59.47 | 10,200 |
Jun 18, 2024 | 60.53 | 60.87 | 60.53 | 60.86 | 59.18 | 9,500 |
Jun 17, 2024 | 60.24 | 60.76 | 60.15 | 60.62 | 58.95 | 8,500 |
Jun 14, 2024 | 60.37 | 60.52 | 60.11 | 60.36 | 58.70 | 6,800 |
Jun 13, 2024 | 60.63 | 60.79 | 60.29 | 60.69 | 59.02 | 10,100 |
Jun 12, 2024 | 0.23 Dividend | |||||
Jun 12, 2024 | 61.53 | 61.53 | 60.64 | 60.81 | 59.13 | 9,500 |
Jun 11, 2024 | 61.24 | 61.24 | 60.88 | 61.18 | 59.27 | 12,300 |
Jun 10, 2024 | 61.08 | 61.54 | 61.08 | 61.46 | 59.54 | 3,300 |
Jun 7, 2024 | 61.46 | 61.81 | 61.46 | 61.50 | 59.58 | 5,300 |
Jun 6, 2024 | 61.71 | 61.80 | 61.53 | 61.62 | 59.69 | 6,400 |
Jun 5, 2024 | 61.97 | 61.97 | 61.49 | 61.72 | 59.79 | 15,900 |
Jun 4, 2024 | 61.50 | 62.02 | 61.50 | 61.89 | 59.96 | 19,700 |
Jun 3, 2024 | 62.26 | 62.26 | 61.57 | 61.85 | 59.92 | 15,700 |
May 31, 2024 | 61.20 | 62.22 | 61.20 | 62.22 | 60.28 | 6,700 |
May 30, 2024 | 60.68 | 61.13 | 60.68 | 61.08 | 59.17 | 8,200 |
May 29, 2024 | 60.86 | 60.86 | 60.44 | 60.50 | 58.61 | 51,200 |
May 28, 2024 | 61.56 | 61.56 | 61.10 | 61.20 | 59.29 | 9,800 |
May 24, 2024 | 61.74 | 61.84 | 61.62 | 61.67 | 59.75 | 4,500 |
May 23, 2024 | 62.55 | 62.55 | 61.51 | 61.52 | 59.60 | 7,600 |
May 22, 2024 | 62.64 | 62.71 | 62.37 | 62.44 | 60.49 | 15,400 |
May 21, 2024 | 62.91 | 62.99 | 62.72 | 62.87 | 60.91 | 6,800 |
May 20, 2024 | 63.05 | 63.05 | 62.78 | 62.79 | 60.83 | 5,000 |
May 17, 2024 | 62.92 | 63.02 | 62.76 | 63.02 | 61.05 | 8,000 |
May 16, 2024 | 62.75 | 63.05 | 62.75 | 62.90 | 60.94 | 8,300 |
May 15, 2024 | 62.68 | 62.79 | 62.64 | 62.77 | 60.81 | 12,900 |
May 14, 2024 | 62.43 | 62.49 | 62.24 | 62.47 | 60.52 | 10,000 |
May 13, 2024 | 62.30 | 62.57 | 62.23 | 62.27 | 60.33 | 7,900 |
May 10, 2024 | 62.28 | 62.34 | 62.10 | 62.16 | 60.22 | 12,300 |
May 9, 2024 | 0.07 Dividend | |||||
May 9, 2024 | 61.63 | 62.14 | 61.63 | 62.14 | 60.20 | 21,800 |
May 8, 2024 | 61.35 | 61.83 | 61.35 | 61.79 | 59.79 | 6,300 |
May 7, 2024 | 61.37 | 61.56 | 61.34 | 61.50 | 59.51 | 12,100 |
May 6, 2024 | 61.15 | 61.16 | 60.98 | 61.16 | 59.18 | 4,700 |
May 3, 2024 | 61.00 | 61.00 | 60.60 | 60.93 | 58.96 | 100,100 |
May 2, 2024 | 60.42 | 60.69 | 60.35 | 60.56 | 58.60 | 5,100 |
May 1, 2024 | 60.22 | 60.69 | 60.03 | 60.31 | 58.35 | 4,600 |
Apr 30, 2024 | 60.71 | 60.71 | 60.37 | 60.37 | 58.42 | 9,700 |
Apr 29, 2024 | 60.65 | 61.01 | 60.65 | 60.96 | 58.99 | 6,400 |
Apr 26, 2024 | 60.74 | 60.89 | 60.57 | 60.61 | 58.65 | 14,400 |
Apr 25, 2024 | 60.93 | 60.99 | 60.51 | 60.91 | 58.94 | 13,800 |
Apr 24, 2024 | 60.57 | 61.25 | 60.57 | 61.25 | 59.27 | 5,900 |
Apr 23, 2024 | 60.73 | 60.99 | 60.55 | 60.87 | 58.90 | 7,500 |
Apr 22, 2024 | 60.32 | 60.88 | 60.08 | 60.59 | 58.63 | 16,600 |
Apr 19, 2024 | 59.37 | 60.10 | 59.37 | 60.10 | 58.15 | 18,700 |
Apr 18, 2024 | 59.23 | 59.37 | 59.06 | 59.29 | 57.37 | 9,500 |
Apr 17, 2024 | 58.96 | 59.22 | 58.85 | 59.10 | 57.18 | 6,100 |
Apr 16, 2024 | 59.20 | 59.20 | 58.64 | 58.73 | 56.83 | 12,600 |
Related Tickers
IDMO Invesco S&P International Developed Momentum ETF
44.50
+2.44%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.14
+2.03%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.95
+1.80%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.49
+1.78%
EWD iShares MSCI Sweden ETF
41.39
+1.65%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.80
+1.58%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.58%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.39
+1.55%
PSP Invesco Global Listed Private Equity ETF
60.95
+1.46%
MLPX Global X MLP & Energy Infrastructure ETF
59.66
+1.41%
ATMP Barclays ETN+ Select MLP ETN
28.41
+1.39%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.95
+1.39%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.54
+1.36%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.40
+1.36%
ENFR Alerian Energy Infrastructure ETF
30.60
+1.32%
GDXJ VanEck Junior Gold Miners ETF
62.97
+1.25%
VPC Virtus Private Credit ETF
19.61
+1.24%
BIZD VanEck BDC Income ETF
14.94
+1.22%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.52
+1.21%
IMTM iShares MSCI Intl Momentum Factor ETF
39.94
+1.19%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.78
+1.15%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
41.24
+1.08%
NETL Fundamental Income Net Lease Real Estate ETF
23.80
+1.08%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.87
+1.07%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.48
+1.06%
QINT American Century Quality Diversified International ETF
51.56
+1.06%
EZU iShares MSCI Eurozone ETF
53.08
+1.05%
GOEX Global X Gold Explorers ETF
41.37
+0.99%
EFV iShares MSCI EAFE Value ETF
57.77
+0.98%
FLEU Franklin FTSE Eurozone ETF
27.27
+0.96%
CIBR First Trust NASDAQ Cybersecurity ETF
63.35
+0.96%
DXJ WisdomTree Japan Hedged Equity Fund
102.04
+0.95%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.36
+0.95%
FLJH Franklin FTSE Japan Hedged ETF
28.92
+0.95%
YYY Amplify High Income ETF
10.88
+0.93%
EWJV iShares MSCI Japan Value ETF
32.48
+0.90%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.82
+0.89%
CEFS Saba Closed-End Funds ETF
20.42
+0.89%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.15
+0.85%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.99
+0.84%
IEFA iShares Core MSCI EAFE ETF
74.82
+0.84%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.65
+0.83%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.40
+0.83%
WLDR Affinity World Leaders Equity ETF
27.76
+0.82%
IDEV iShares Core MSCI International Developed Markets ETF
68.14
+0.81%
RING iShares MSCI Global Gold Miners ETF
42.33
+0.81%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
31.76
+0.80%
FLTW Franklin FTSE Taiwan ETF
42.06
+0.79%
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
48.59
+0.77%
INTF iShares International Equity Factor ETF
30.55
+0.76%
ECH iShares MSCI Chile ETF
29.35
+0.76%
FYC First Trust Small Cap Growth AlphaDEX Fund
65.82
+0.75%
FCEF First Trust Income Opportunity ETF
20.43
+0.74%
BAB Invesco Taxable Municipal Bond ETF
26.20
+0.73%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
73.45
+0.73%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.55
+0.72%
FLN First Trust Latin America AlphaDEX Fund
17.08
+0.70%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.50
+0.69%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.22
+0.68%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
50.32
+0.68%
INCO Columbia India Consumer ETF
61.02
+0.68%
IDHQ Invesco S&P International Developed Quality ETF
29.89
+0.67%
IPKW Invesco International BuyBack Achievers ETF
42.79
+0.67%
ABFL Abacus FCF Leaders ETF
61.87
+0.67%
PSI Invesco Semiconductors ETF
43.95
+0.66%
IQLT iShares MSCI Intl Quality Factor ETF
39.54
+0.66%
FEZ SPDR EURO STOXX 50 ETF
53.46
+0.66%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
145.84
+0.66%
FNDF Schwab Fundamental International Equity ETF
35.44
+0.65%
SMH VanEck Semiconductor ETF
202.92
+0.65%
PTF Invesco Dorsey Wright Technology Momentum ETF
56.31
+0.64%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
50.92
+0.63%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
55.23
+0.63%
IWP iShares Russell Mid-Cap Growth ETF
114.33
+0.62%
XNTK SPDR NYSE Technology ETF
183.61
+0.61%
EWT iShares MSCI Taiwan ETF
46.05
+0.61%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.36
+0.61%
IAU iShares Gold Trust
60.94
+0.58%
IETC iShares U.S. Tech Independence Focused ETF
74.41
+0.57%
IGRO iShares International Dividend Growth ETF
71.81
+0.56%
PCEF Invesco CEF Income Composite ETF
18.00
+0.56%
IPAC iShares Core MSCI Pacific ETF
61.24
+0.56%
MTUM iShares MSCI USA Momentum Factor ETF
198.90
+0.56%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
19.98
+0.55%
EWW iShares MSCI Mexico ETF
52.19
+0.54%
QGRO American Century U.S. Quality Growth ETF
91.18
+0.53%
GLD SPDR Gold Shares
297.78
+0.52%
LGOV First Trust Long Duration Opportunities ETF
21.25
+0.52%
XSMO Invesco S&P SmallCap Momentum ETF
59.57
+0.51%
EMMF WisdomTree Emerging Markets Multifactor Fund
25.89
+0.50%
FNY First Trust Mid Cap Growth AlphaDEX Fund
71.83
+0.50%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
112.84
+0.49%
EWL iShares MSCI Switzerland ETF
51.45
+0.49%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
51.66
+0.49%
IGHG ProShares Investment Grade—Interest Rate Hedged
76.20
+0.48%
QTUM Defiance Quantum ETF
71.58
+0.48%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.49
+0.47%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.53
+0.47%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
71.59
+0.46%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
35.29
+0.46%