NYSEArca - Delayed Quote USD
Capital Group Core Balanced ETF (CGBL)
31.68
-0.04
(-0.13%)
At close: May 23 at 4:00:00 PM EDT
31.68
+0.02
+(0.06%)
After hours: May 23 at 4:04:04 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 31.52 | 31.75 | 31.52 | 31.68 | 31.68 | 769,900 |
| May 22, 2025 | 31.66 | 31.82 | 31.60 | 31.72 | 31.72 | 386,700 |
| May 21, 2025 | 31.95 | 32.01 | 31.64 | 31.68 | 31.68 | 650,300 |
| May 20, 2025 | 32.01 | 32.08 | 31.95 | 32.08 | 32.08 | 505,000 |
| May 19, 2025 | 31.78 | 32.13 | 31.78 | 32.13 | 32.13 | 510,600 |
| May 16, 2025 | 32.03 | 32.03 | 31.81 | 32.03 | 32.03 | 396,300 |
| May 15, 2025 | 31.72 | 31.89 | 31.66 | 31.89 | 31.89 | 754,800 |
| May 14, 2025 | 31.92 | 31.92 | 31.68 | 31.73 | 31.73 | 722,200 |
| May 13, 2025 | 31.75 | 31.93 | 31.74 | 31.85 | 31.85 | 664,700 |
| May 12, 2025 | 31.75 | 31.75 | 31.55 | 31.72 | 31.72 | 646,500 |
| May 9, 2025 | 31.35 | 31.36 | 31.18 | 31.23 | 31.23 | 470,500 |
| May 8, 2025 | 31.36 | 31.44 | 31.17 | 31.25 | 31.25 | 495,300 |
| May 7, 2025 | 31.25 | 31.26 | 31.05 | 31.20 | 31.20 | 441,500 |
| May 6, 2025 | 31.12 | 31.19 | 31.00 | 31.07 | 31.07 | 601,300 |
| May 5, 2025 | 31.27 | 31.40 | 31.24 | 31.31 | 31.31 | 406,200 |
| May 2, 2025 | 31.37 | 31.39 | 31.24 | 31.34 | 31.34 | 346,700 |
| May 1, 2025 | 31.24 | 31.28 | 31.06 | 31.08 | 31.08 | 747,300 |
| Apr 30, 2025 | 30.68 | 31.06 | 30.51 | 31.01 | 31.01 | 632,400 |
| Apr 29, 2025 | 30.83 | 31.01 | 30.80 | 30.94 | 30.94 | 426,600 |
| Apr 28, 2025 | 30.81 | 30.90 | 30.66 | 30.87 | 30.87 | 369,400 |
| Apr 25, 2025 | 30.72 | 30.79 | 30.55 | 30.77 | 30.77 | 1,210,500 |
| Apr 24, 2025 | 30.40 | 30.72 | 30.30 | 30.70 | 30.70 | 655,400 |
| Apr 23, 2025 | 30.63 | 30.67 | 30.23 | 30.28 | 30.28 | 673,200 |
| Apr 22, 2025 | 29.85 | 30.00 | 29.68 | 29.93 | 29.93 | 513,200 |
| Apr 21, 2025 | 29.79 | 29.79 | 29.28 | 29.49 | 29.49 | 1,046,700 |
| Apr 17, 2025 | 30.13 | 30.13 | 29.83 | 29.92 | 29.92 | 695,600 |
| Apr 16, 2025 | 30.07 | 30.20 | 29.75 | 29.95 | 29.95 | 673,700 |
| Apr 15, 2025 | 30.29 | 30.40 | 30.20 | 30.25 | 30.25 | 658,200 |
| Apr 14, 2025 | 30.48 | 30.48 | 30.00 | 30.21 | 30.21 | 613,000 |
| Apr 11, 2025 | 29.60 | 30.04 | 29.41 | 30.01 | 30.01 | 681,800 |
| Apr 10, 2025 | 29.81 | 29.90 | 29.09 | 29.61 | 29.61 | 852,800 |
| Apr 9, 2025 | 28.48 | 30.40 | 28.40 | 30.31 | 30.31 | 874,900 |
| Apr 8, 2025 | 29.89 | 29.89 | 28.39 | 28.65 | 28.65 | 910,200 |
| Apr 7, 2025 | 28.40 | 29.64 | 28.22 | 28.96 | 28.96 | 1,482,700 |
| Apr 4, 2025 | 29.72 | 29.84 | 29.06 | 29.11 | 29.11 | 1,317,900 |
| Apr 3, 2025 | 30.57 | 30.65 | 30.25 | 30.27 | 30.27 | 831,000 |
| Apr 2, 2025 | 30.90 | 31.22 | 30.90 | 31.18 | 31.18 | 710,500 |
| Apr 1, 2025 | 30.96 | 31.11 | 30.83 | 31.08 | 31.08 | 597,900 |
| Mar 31, 2025 | 0.123 Dividend | |||||
| Mar 31, 2025 | 30.68 | 31.02 | 30.53 | 30.98 | 30.98 | 614,900 |
| Mar 28, 2025 | 31.27 | 31.31 | 30.93 | 30.98 | 30.86 | 479,800 |
| Mar 27, 2025 | 31.38 | 31.43 | 31.26 | 31.31 | 31.19 | 757,300 |
| Mar 26, 2025 | 31.71 | 31.71 | 31.36 | 31.42 | 31.30 | 636,000 |
| Mar 25, 2025 | 31.73 | 31.75 | 31.64 | 31.71 | 31.58 | 704,500 |
| Mar 24, 2025 | 31.64 | 31.71 | 31.58 | 31.66 | 31.53 | 698,400 |
| Mar 21, 2025 | 31.25 | 31.41 | 31.19 | 31.39 | 31.27 | 726,600 |
| Mar 20, 2025 | 31.36 | 31.59 | 31.35 | 31.43 | 31.31 | 538,400 |
| Mar 19, 2025 | 31.24 | 31.55 | 31.14 | 31.44 | 31.32 | 535,500 |
| Mar 18, 2025 | 31.28 | 31.28 | 31.04 | 31.15 | 31.03 | 501,200 |
| Mar 17, 2025 | 31.09 | 31.39 | 31.09 | 31.34 | 31.22 | 561,500 |
| Mar 14, 2025 | 31.07 | 31.16 | 30.91 | 31.15 | 31.03 | 640,600 |
| Mar 13, 2025 | 31.06 | 31.07 | 30.72 | 30.81 | 30.69 | 475,800 |
| Mar 12, 2025 | 31.13 | 31.16 | 30.86 | 31.04 | 30.92 | 648,600 |
| Mar 11, 2025 | 30.92 | 31.12 | 30.76 | 30.90 | 30.78 | 845,900 |
| Mar 10, 2025 | 31.20 | 31.30 | 30.78 | 30.98 | 30.86 | 996,300 |
| Mar 7, 2025 | 31.42 | 31.52 | 31.11 | 31.48 | 31.36 | 944,300 |
| Mar 6, 2025 | 31.31 | 31.61 | 31.28 | 31.38 | 31.26 | 887,800 |
| Mar 5, 2025 | 31.50 | 31.82 | 31.43 | 31.76 | 31.63 | 600,100 |
| Mar 4, 2025 | 31.61 | 31.76 | 31.28 | 31.48 | 31.36 | 863,300 |
| Mar 3, 2025 | 32.24 | 32.24 | 31.62 | 31.76 | 31.63 | 873,700 |
| Feb 28, 2025 | 31.87 | 32.06 | 31.66 | 32.06 | 31.93 | 565,600 |
| Feb 27, 2025 | 32.22 | 32.26 | 31.75 | 31.77 | 31.64 | 469,100 |
| Feb 26, 2025 | 32.15 | 32.24 | 32.01 | 32.10 | 31.97 | 600,700 |
| Feb 25, 2025 | 32.08 | 32.09 | 31.77 | 31.98 | 31.85 | 723,600 |
| Feb 24, 2025 | 32.16 | 32.20 | 31.96 | 32.01 | 31.88 | 556,200 |
| Feb 21, 2025 | 32.54 | 32.54 | 32.08 | 32.12 | 31.99 | 461,000 |
| Feb 20, 2025 | 32.51 | 32.51 | 32.33 | 32.45 | 32.32 | 634,000 |
| Feb 19, 2025 | 32.45 | 32.55 | 32.38 | 32.55 | 32.42 | 740,600 |
| Feb 18, 2025 | 32.59 | 32.59 | 32.40 | 32.49 | 32.36 | 663,800 |
| Feb 14, 2025 | 32.57 | 32.57 | 32.46 | 32.48 | 32.35 | 478,300 |
| Feb 13, 2025 | 32.33 | 32.52 | 32.29 | 32.51 | 32.38 | 565,500 |
| Feb 12, 2025 | 32.18 | 32.34 | 32.07 | 32.33 | 32.20 | 670,000 |
| Feb 11, 2025 | 32.30 | 32.42 | 32.26 | 32.37 | 32.24 | 500,800 |
| Feb 10, 2025 | 32.51 | 32.51 | 32.34 | 32.44 | 32.31 | 687,300 |
| Feb 7, 2025 | 32.61 | 32.63 | 32.28 | 32.29 | 32.16 | 666,100 |
| Feb 6, 2025 | 32.65 | 32.65 | 32.42 | 32.56 | 32.43 | 830,400 |
| Feb 5, 2025 | 32.32 | 32.47 | 32.23 | 32.44 | 32.31 | 483,500 |
| Feb 4, 2025 | 32.06 | 32.20 | 32.02 | 32.19 | 32.06 | 428,700 |
| Feb 3, 2025 | 31.76 | 32.12 | 31.76 | 32.03 | 31.90 | 491,400 |
| Jan 31, 2025 | 32.35 | 32.47 | 32.12 | 32.16 | 32.03 | 465,000 |
| Jan 30, 2025 | 32.10 | 32.23 | 32.04 | 32.16 | 32.03 | 598,300 |
| Jan 29, 2025 | 32.02 | 32.08 | 31.86 | 31.98 | 31.85 | 781,600 |
| Jan 28, 2025 | 31.88 | 32.04 | 31.77 | 31.98 | 31.85 | 651,200 |
| Jan 27, 2025 | 31.65 | 31.87 | 31.64 | 31.82 | 31.69 | 527,400 |
| Jan 24, 2025 | 32.28 | 32.33 | 32.21 | 32.28 | 32.15 | 505,000 |
| Jan 23, 2025 | 32.03 | 32.20 | 31.97 | 32.20 | 32.07 | 570,300 |
| Jan 22, 2025 | 32.17 | 32.17 | 32.04 | 32.05 | 31.92 | 562,300 |
| Jan 21, 2025 | 31.97 | 32.04 | 31.88 | 32.04 | 31.91 | 502,500 |
| Jan 17, 2025 | 31.78 | 31.78 | 31.65 | 31.72 | 31.59 | 547,600 |
| Jan 16, 2025 | 31.60 | 31.65 | 31.49 | 31.52 | 31.39 | 564,200 |
| Jan 15, 2025 | 31.48 | 31.50 | 31.33 | 31.45 | 31.33 | 492,400 |
| Jan 14, 2025 | 31.13 | 31.13 | 30.89 | 31.06 | 30.94 | 665,800 |
| Jan 13, 2025 | 30.79 | 31.00 | 30.71 | 30.99 | 30.87 | 457,400 |
| Jan 10, 2025 | 31.25 | 31.25 | 30.93 | 31.00 | 30.88 | 568,800 |
| Jan 8, 2025 | 31.32 | 31.36 | 31.17 | 31.36 | 31.24 | 571,400 |
| Jan 7, 2025 | 31.70 | 31.70 | 31.23 | 31.30 | 31.18 | 909,800 |
| Jan 6, 2025 | 31.68 | 31.76 | 31.53 | 31.61 | 31.48 | 632,700 |
| Jan 3, 2025 | 31.41 | 31.52 | 31.31 | 31.47 | 31.35 | 276,600 |
| Jan 2, 2025 | 31.50 | 31.55 | 31.14 | 31.29 | 31.17 | 466,300 |
| Dec 31, 2024 | 31.37 | 31.41 | 31.20 | 31.27 | 31.15 | 376,700 |
| Dec 30, 2024 | 31.28 | 31.45 | 31.15 | 31.33 | 31.21 | 768,100 |
| Dec 27, 2024 | 31.65 | 31.67 | 31.41 | 31.56 | 31.43 | 652,600 |
| Dec 26, 2024 | 0.206 Dividend | |||||
| Dec 26, 2024 | 31.66 | 31.81 | 31.60 | 31.78 | 31.65 | 519,500 |
| Dec 24, 2024 | 31.79 | 31.93 | 31.70 | 31.93 | 31.60 | 252,800 |
| Dec 23, 2024 | 31.55 | 31.73 | 31.42 | 31.72 | 31.39 | 516,900 |
| Dec 20, 2024 | 31.15 | 31.72 | 31.15 | 31.50 | 31.17 | 701,900 |
| Dec 19, 2024 | 31.59 | 31.59 | 31.20 | 31.21 | 30.89 | 544,600 |
| Dec 18, 2024 | 32.26 | 32.26 | 31.33 | 31.37 | 31.04 | 584,800 |
| Dec 17, 2024 | 32.27 | 32.27 | 32.12 | 32.22 | 31.89 | 432,400 |
| Dec 16, 2024 | 32.36 | 32.48 | 32.33 | 32.43 | 32.09 | 424,300 |
| Dec 13, 2024 | 32.27 | 32.27 | 32.09 | 32.22 | 31.89 | 398,100 |
| Dec 12, 2024 | 32.10 | 32.10 | 31.86 | 31.88 | 31.55 | 442,200 |
| Dec 11, 2024 | 32.14 | 32.15 | 32.05 | 32.13 | 31.80 | 482,900 |
| Dec 10, 2024 | 32.06 | 32.06 | 31.87 | 31.89 | 31.56 | 343,800 |
| Dec 9, 2024 | 32.30 | 32.30 | 32.00 | 32.02 | 31.69 | 427,900 |
| Dec 6, 2024 | 32.18 | 32.23 | 32.14 | 32.21 | 31.88 | 331,800 |
| Dec 5, 2024 | 32.21 | 32.21 | 32.12 | 32.13 | 31.80 | 627,900 |
| Dec 4, 2024 | 32.14 | 32.15 | 32.04 | 32.14 | 31.81 | 638,200 |
| Dec 3, 2024 | 32.16 | 32.16 | 31.99 | 32.04 | 31.71 | 351,200 |
| Dec 2, 2024 | 32.00 | 32.04 | 31.93 | 32.03 | 31.70 | 359,800 |
| Nov 29, 2024 | 31.98 | 32.00 | 31.85 | 31.96 | 31.63 | 158,900 |
| Nov 27, 2024 | 31.88 | 31.88 | 31.72 | 31.78 | 31.45 | 271,200 |
| Nov 26, 2024 | 31.77 | 31.83 | 31.67 | 31.82 | 31.49 | 386,900 |
| Nov 25, 2024 | 31.86 | 31.86 | 31.68 | 31.76 | 31.43 | 404,800 |
| Nov 22, 2024 | 31.56 | 31.64 | 31.50 | 31.62 | 31.29 | 654,900 |
| Nov 21, 2024 | 31.54 | 31.55 | 31.30 | 31.50 | 31.17 | 647,300 |
| Nov 20, 2024 | 31.42 | 31.42 | 31.15 | 31.37 | 31.04 | 370,400 |
| Nov 19, 2024 | 31.14 | 31.39 | 31.13 | 31.34 | 31.01 | 284,500 |
| Nov 18, 2024 | 31.19 | 31.30 | 31.08 | 31.30 | 30.97 | 283,000 |
| Nov 15, 2024 | 31.29 | 31.34 | 31.10 | 31.16 | 30.84 | 364,300 |
| Nov 14, 2024 | 31.62 | 31.63 | 31.42 | 31.46 | 31.13 | 542,900 |
| Nov 13, 2024 | 31.76 | 31.76 | 31.56 | 31.59 | 31.26 | 393,300 |
| Nov 12, 2024 | 31.93 | 31.93 | 31.60 | 31.71 | 31.38 | 454,000 |
| Nov 11, 2024 | 32.03 | 32.03 | 31.88 | 31.94 | 31.61 | 369,400 |
| Nov 8, 2024 | 31.97 | 32.01 | 31.89 | 31.99 | 31.66 | 429,100 |
| Nov 7, 2024 | 31.81 | 31.91 | 31.75 | 31.88 | 31.55 | 629,800 |
| Nov 6, 2024 | 31.74 | 31.85 | 31.44 | 31.65 | 31.32 | 612,800 |
| Nov 5, 2024 | 31.04 | 31.30 | 31.02 | 31.30 | 30.97 | 474,700 |
| Nov 4, 2024 | 31.02 | 31.07 | 30.87 | 30.93 | 30.61 | 270,600 |
| Nov 1, 2024 | 31.09 | 31.18 | 30.92 | 30.95 | 30.63 | 420,200 |
| Oct 31, 2024 | 31.29 | 31.29 | 30.95 | 30.98 | 30.66 | 363,500 |
| Oct 30, 2024 | 31.38 | 31.50 | 31.31 | 31.38 | 31.05 | 346,900 |
| Oct 29, 2024 | 31.26 | 31.49 | 31.23 | 31.49 | 31.16 | 526,300 |
| Oct 28, 2024 | 31.47 | 31.47 | 31.32 | 31.36 | 31.03 | 425,100 |
| Oct 25, 2024 | 31.52 | 31.58 | 31.33 | 31.34 | 31.01 | 294,600 |
| Oct 24, 2024 | 31.36 | 31.36 | 31.20 | 31.31 | 30.98 | 289,100 |
| Oct 23, 2024 | 31.41 | 31.45 | 31.16 | 31.29 | 30.96 | 238,300 |
| Oct 22, 2024 | 31.40 | 31.55 | 31.35 | 31.53 | 31.20 | 330,400 |
| Oct 21, 2024 | 31.54 | 31.58 | 31.38 | 31.45 | 31.12 | 243,000 |
| Oct 18, 2024 | 31.60 | 31.63 | 31.54 | 31.59 | 31.26 | 323,100 |
| Oct 17, 2024 | 31.64 | 31.66 | 31.54 | 31.56 | 31.23 | 284,800 |
| Oct 16, 2024 | 31.37 | 31.42 | 31.30 | 31.41 | 31.08 | 297,000 |
| Oct 15, 2024 | 31.53 | 31.53 | 31.26 | 31.30 | 30.97 | 286,500 |
| Oct 14, 2024 | 31.50 | 31.56 | 31.42 | 31.54 | 31.21 | 361,300 |
| Oct 11, 2024 | 31.24 | 31.43 | 31.23 | 31.42 | 31.09 | 241,300 |
| Oct 10, 2024 | 31.21 | 31.29 | 31.16 | 31.24 | 30.92 | 269,700 |
| Oct 9, 2024 | 31.10 | 31.30 | 31.05 | 31.29 | 30.96 | 528,900 |
| Oct 8, 2024 | 31.03 | 31.13 | 30.94 | 31.11 | 30.79 | 236,600 |
| Oct 7, 2024 | 31.01 | 31.10 | 30.89 | 30.94 | 30.62 | 263,700 |
| Oct 4, 2024 | 31.09 | 31.10 | 30.90 | 31.10 | 30.78 | 260,700 |
| Oct 3, 2024 | 30.97 | 31.03 | 30.85 | 30.94 | 30.62 | 327,600 |
| Oct 2, 2024 | 30.98 | 31.09 | 30.92 | 31.05 | 30.73 | 323,300 |
| Oct 1, 2024 | 31.09 | 31.10 | 30.86 | 31.02 | 30.70 | 485,800 |
| Sep 30, 2024 | 0.15 Dividend | |||||
| Sep 30, 2024 | 30.99 | 31.05 | 30.82 | 31.05 | 30.73 | 241,600 |
| Sep 27, 2024 | 31.32 | 31.32 | 31.16 | 31.20 | 30.73 | 285,500 |
| Sep 26, 2024 | 31.39 | 31.41 | 31.20 | 31.28 | 30.81 | 303,100 |
| Sep 25, 2024 | 31.31 | 31.31 | 31.14 | 31.18 | 30.71 | 274,700 |
| Sep 24, 2024 | 31.26 | 31.31 | 31.13 | 31.31 | 30.84 | 237,000 |
| Sep 23, 2024 | 31.18 | 31.18 | 31.09 | 31.16 | 30.69 | 249,700 |
| Sep 20, 2024 | 31.05 | 31.15 | 30.98 | 31.12 | 30.65 | 252,400 |
| Sep 19, 2024 | 31.27 | 31.27 | 30.99 | 31.14 | 30.67 | 382,400 |
| Sep 18, 2024 | 30.86 | 31.05 | 30.72 | 30.74 | 30.27 | 280,500 |
| Sep 17, 2024 | 30.93 | 30.93 | 30.72 | 30.83 | 30.36 | 353,200 |
| Sep 16, 2024 | 30.84 | 30.87 | 30.68 | 30.84 | 30.37 | 290,100 |
| Sep 13, 2024 | 30.69 | 30.80 | 30.66 | 30.77 | 30.30 | 230,700 |
| Sep 12, 2024 | 30.38 | 30.60 | 30.34 | 30.60 | 30.14 | 213,900 |
| Sep 11, 2024 | 30.09 | 30.32 | 29.77 | 30.29 | 29.83 | 173,700 |
| Sep 10, 2024 | 30.10 | 30.10 | 29.85 | 30.09 | 29.63 | 213,900 |
| Sep 9, 2024 | 29.98 | 30.04 | 29.84 | 29.99 | 29.54 | 278,700 |
| Sep 6, 2024 | 30.14 | 30.15 | 29.71 | 29.78 | 29.33 | 425,300 |
| Sep 5, 2024 | 30.27 | 30.29 | 30.07 | 30.17 | 29.71 | 264,800 |
| Sep 4, 2024 | 30.17 | 30.34 | 30.13 | 30.23 | 29.77 | 429,700 |
| Sep 3, 2024 | 30.57 | 30.58 | 30.15 | 30.24 | 29.78 | 478,200 |
| Aug 30, 2024 | 30.68 | 30.74 | 30.47 | 30.74 | 30.27 | 217,200 |
| Aug 29, 2024 | 30.64 | 30.75 | 30.50 | 30.58 | 30.12 | 542,800 |
| Aug 28, 2024 | 30.65 | 30.65 | 30.44 | 30.57 | 30.11 | 209,300 |
| Aug 27, 2024 | 30.59 | 30.66 | 30.48 | 30.66 | 30.20 | 220,200 |
| Aug 26, 2024 | 30.75 | 30.75 | 30.56 | 30.61 | 30.15 | 270,800 |
| Aug 23, 2024 | 30.62 | 30.69 | 30.45 | 30.68 | 30.22 | 441,500 |
| Aug 22, 2024 | 30.66 | 30.66 | 30.34 | 30.39 | 29.93 | 450,700 |
| Aug 21, 2024 | 30.45 | 30.59 | 30.43 | 30.55 | 30.09 | 262,200 |
| Aug 20, 2024 | 30.46 | 30.54 | 30.41 | 30.47 | 30.01 | 214,800 |
| Aug 19, 2024 | 30.32 | 30.50 | 30.26 | 30.49 | 30.03 | 234,800 |
| Aug 16, 2024 | 30.22 | 30.31 | 30.16 | 30.31 | 29.85 | 163,300 |
| Aug 15, 2024 | 30.19 | 30.30 | 30.04 | 30.30 | 29.84 | 368,700 |
| Aug 14, 2024 | 29.90 | 29.98 | 29.81 | 29.93 | 29.48 | 503,200 |
| Aug 13, 2024 | 29.60 | 30.61 | 29.53 | 29.87 | 29.42 | 1,103,300 |
| Aug 12, 2024 | 29.59 | 29.61 | 29.41 | 29.55 | 29.10 | 300,300 |
| Aug 9, 2024 | 29.40 | 29.74 | 29.32 | 29.74 | 29.29 | 323,800 |
| Aug 8, 2024 | 29.15 | 29.37 | 29.04 | 29.36 | 28.92 | 239,800 |
| Aug 7, 2024 | 29.49 | 29.54 | 28.86 | 28.89 | 28.45 | 245,800 |
| Aug 6, 2024 | 29.04 | 29.36 | 28.96 | 29.09 | 28.65 | 244,600 |
| Aug 5, 2024 | 29.00 | 30.95 | 28.66 | 28.99 | 28.55 | 650,400 |
| Aug 2, 2024 | 29.61 | 29.65 | 29.27 | 29.61 | 29.16 | 153,300 |
| Aug 1, 2024 | 30.30 | 30.33 | 29.73 | 29.86 | 29.41 | 369,200 |
| Jul 31, 2024 | 30.22 | 30.26 | 30.05 | 30.19 | 29.73 | 331,000 |
| Jul 30, 2024 | 30.02 | 30.02 | 29.66 | 29.78 | 29.33 | 375,700 |
| Jul 29, 2024 | 29.99 | 29.99 | 29.78 | 29.86 | 29.41 | 284,500 |
| Jul 26, 2024 | 29.92 | 30.00 | 29.74 | 29.89 | 29.44 | 220,600 |
| Jul 25, 2024 | 29.73 | 29.90 | 29.52 | 29.64 | 29.19 | 242,000 |
| Jul 24, 2024 | 30.09 | 30.12 | 29.68 | 29.70 | 29.25 | 234,200 |
| Jul 23, 2024 | 30.23 | 30.30 | 30.17 | 30.23 | 29.77 | 198,900 |
| Jul 22, 2024 | 30.26 | 30.26 | 30.06 | 30.20 | 29.74 | 259,000 |
| Jul 19, 2024 | 30.14 | 30.19 | 30.00 | 30.03 | 29.57 | 142,600 |
| Jul 18, 2024 | 30.32 | 30.38 | 30.03 | 30.15 | 29.69 | 174,900 |
| Jul 17, 2024 | 30.39 | 30.45 | 30.27 | 30.29 | 29.83 | 244,600 |
| Jul 16, 2024 | 30.65 | 30.71 | 30.57 | 30.71 | 30.24 | 240,100 |
| Jul 15, 2024 | 30.54 | 30.62 | 30.47 | 30.54 | 30.08 | 197,500 |
| Jul 12, 2024 | 30.35 | 30.59 | 30.35 | 30.50 | 30.04 | 216,800 |
| Jul 11, 2024 | 30.42 | 30.46 | 30.27 | 30.34 | 29.88 | 215,700 |
| Jul 10, 2024 | 30.19 | 30.36 | 30.17 | 30.35 | 29.89 | 288,800 |
| Jul 9, 2024 | 30.21 | 30.21 | 30.09 | 30.12 | 29.66 | 223,600 |
| Jul 8, 2024 | 30.19 | 30.20 | 30.14 | 30.17 | 29.71 | 260,700 |
| Jul 5, 2024 | 30.09 | 30.15 | 30.01 | 30.15 | 29.69 | 136,300 |
| Jul 3, 2024 | 29.92 | 30.03 | 29.88 | 30.03 | 29.57 | 113,200 |
| Jul 2, 2024 | 29.97 | 29.97 | 29.64 | 29.82 | 29.37 | 335,400 |
| Jul 1, 2024 | 29.85 | 29.85 | 29.60 | 29.70 | 29.25 | 182,000 |
| Jun 28, 2024 | 0.14 Dividend | |||||
| Jun 28, 2024 | 29.88 | 29.97 | 29.67 | 29.73 | 29.28 | 183,700 |
| Jun 27, 2024 | 29.95 | 29.97 | 29.83 | 29.92 | 29.33 | 1,457,100 |
| Jun 26, 2024 | 29.86 | 29.88 | 29.78 | 29.85 | 29.26 | 146,900 |
| Jun 25, 2024 | 29.92 | 29.92 | 29.80 | 29.88 | 29.29 | 99,000 |
| Jun 24, 2024 | 29.89 | 30.02 | 29.87 | 29.88 | 29.29 | 155,900 |
| Jun 21, 2024 | 29.91 | 29.93 | 29.84 | 29.84 | 29.25 | 235,100 |
| Jun 20, 2024 | 30.09 | 30.09 | 29.89 | 29.99 | 29.40 | 148,600 |
| Jun 18, 2024 | 30.05 | 30.07 | 29.97 | 30.03 | 29.44 | 210,800 |
| Jun 17, 2024 | 29.80 | 30.04 | 29.74 | 30.01 | 29.42 | 169,100 |
| Jun 14, 2024 | 29.76 | 29.79 | 29.63 | 29.79 | 29.20 | 153,900 |
| Jun 13, 2024 | 29.85 | 29.87 | 29.70 | 29.80 | 29.21 | 242,200 |
| Jun 12, 2024 | 29.74 | 29.77 | 29.61 | 29.66 | 29.07 | 114,600 |
| Jun 11, 2024 | 29.38 | 29.44 | 29.19 | 29.43 | 28.85 | 107,900 |
| Jun 10, 2024 | 29.24 | 29.43 | 29.22 | 29.43 | 28.85 | 103,000 |
| Jun 7, 2024 | 29.36 | 29.39 | 29.20 | 29.26 | 28.68 | 179,100 |
| Jun 6, 2024 | 29.43 | 29.44 | 29.34 | 29.41 | 28.83 | 139,300 |
| Jun 5, 2024 | 29.18 | 29.42 | 29.14 | 29.42 | 28.84 | 275,600 |
| Jun 4, 2024 | 29.04 | 29.08 | 28.92 | 29.07 | 28.50 | 164,200 |
| Jun 3, 2024 | 29.12 | 29.13 | 28.88 | 29.10 | 28.52 | 171,900 |
| May 31, 2024 | 28.93 | 29.05 | 28.73 | 29.05 | 28.48 | 161,700 |
| May 30, 2024 | 28.92 | 28.94 | 28.82 | 28.88 | 28.31 | 173,900 |
| May 29, 2024 | 29.02 | 29.02 | 28.87 | 28.88 | 28.31 | 280,500 |
| May 28, 2024 | 29.27 | 29.27 | 29.09 | 29.21 | 28.63 | 252,600 |
| May 24, 2024 | 29.17 | 29.27 | 29.12 | 29.27 | 28.69 | 113,200 |
Related Tickers
GOEX Global X Gold Explorers ETF
44.51
+3.51%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.69
+3.20%
GDXJ VanEck Junior Gold Miners ETF
64.67
+2.94%
COPX Global X Copper Miners ETF
41.39
+2.93%
XME SPDR S&P Metals and Mining ETF
59.86
+2.83%
RING iShares MSCI Global Gold Miners ETF
42.49
+2.82%
GLD SPDR Gold Shares
309.75
+2.19%
EPU iShares MSCI Peru ETF
46.76
+2.19%
IAU iShares Gold Trust
63.38
+2.18%
EZA iShares MSCI South Africa ETF
52.52
+2.12%
SMIN iShares MSCI India Small-Cap ETF
73.89
+1.79%
IDX VanEck Indonesia Index ETF
14.91
+1.71%
INCO Columbia India Consumer ETF
64.57
+1.53%
MFLX First Trust Flexible Municipal High Income ETF
16.74
+1.52%
UTES Virtus Reaves Utilities ETF
71.73
+1.46%
EWW iShares MSCI Mexico ETF
60.67
+1.40%
EWM iShares MSCI Malaysia ETF
24.58
+1.40%
EPI WisdomTree India Earnings Fund
46.40
+1.31%
ESPO VanEck Video Gaming and eSports ETF
99.62
+1.27%
FXU First Trust Utilities AlphaDEX Fund
42.48
+1.24%
RAAX VanEck Real Assets ETF
30.65
+1.21%
FBZ First Trust Brazil AlphaDEX Fund
11.40
+1.21%
FUTY Fidelity MSCI Utilities Index ETF
52.23
+1.20%
VPU Vanguard Utilities Index Fund ETF Shares
175.10
+1.18%
GII SPDR S&P Global Infrastructure ETF
66.76
+1.15%
FLLA Franklin FTSE Latin America ETF
21.56
+1.15%
THD iShares MSCI Thailand ETF
55.28
+1.13%
EWJV iShares MSCI Japan Value ETF
34.96
+1.10%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.31
+1.08%
RNEM First Trust Emerging Markets Equity Select ETF
55.07
+1.07%
GXG Global X MSCI Colombia ETF
29.22
+1.07%
EWC iShares MSCI Canada ETF
44.44
+1.00%
IGF iShares Global Infrastructure ETF
58.74
+1.00%
ENFR Alerian Energy Infrastructure ETF
31.39
+0.90%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+0.88%
NANR SPDR S&P North American Natural Resources ETF
54.19
+0.87%
IPAC iShares Core MSCI Pacific ETF
66.74
+0.85%
EYLD Cambria Emerging Shareholder Yield ETF
34.18
+0.83%
USAI Pacer American Energy Independence ETF
39.01
+0.82%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.05
+0.82%
SLX VanEck Steel ETF
62.18
+0.80%
ATMP Barclays ETN+ Select MLP ETN
29.19
+0.76%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.23
+0.73%
BAB Invesco Taxable Municipal Bond ETF
25.92
+0.70%
CGW Invesco S&P Global Water Index ETF
60.56
+0.66%
ECH iShares MSCI Chile ETF
32.85
+0.66%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.11
+0.65%
IYK iShares US Consumer Staples ETF
70.68
+0.64%
XAR SPDR S&P Aerospace & Defense ETF
186.09
+0.63%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
37.22
+0.62%
YYY Amplify High Income ETF
11.39
+0.62%
EMXC iShares MSCI Emerging Markets ex China ETF
59.72
+0.59%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.54
+0.57%
IFRA iShares U.S. Infrastructure ETF
47.41
+0.56%
IXC iShares Global Energy ETF
38.09
+0.55%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.83
+0.55%
EWD iShares MSCI Sweden ETF
45.32
+0.51%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.12
+0.51%
ITA iShares U.S. Aerospace & Defense ETF
171.05
+0.50%
XMMO Invesco S&P MidCap Momentum ETF
122.97
+0.49%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.82
+0.49%
EWL iShares MSCI Switzerland ETF
55.03
+0.47%
ROAM Hartford Multifactor Emerging Markets ETF
25.13
+0.46%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
43.79
+0.46%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.18
+0.45%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.36
+0.44%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
55.82
+0.41%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.41
+0.41%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
75.73
+0.41%
UEVM VictoryShares Emerging Markets Value Momentum ETF
50.35
+0.41%
FENY Fidelity MSCI Energy Index ETF
22.59
+0.40%
IGRO iShares International Dividend Growth ETF
78.02
+0.40%
SPEM SPDR Portfolio Emerging Markets ETF
41.63
+0.39%
IMTM iShares MSCI Intl Momentum Factor ETF
44.27
+0.39%
MMIT NYLI MacKay Muni Intermediate ETF
23.77
+0.38%
VDE Vanguard Energy Index Fund ETF Shares
114.62
+0.38%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.04
+0.38%
SCHF Schwab International Equity ETF
21.39
+0.38%
EVX VanEck Environmental Services ETF
37.17
+0.37%
TLH iShares 10-20 Year Treasury Bond ETF
98.08
+0.36%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.46
+0.36%
IDEV iShares Core MSCI International Developed Markets ETF
74.57
+0.35%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
55.03
+0.35%
IBD Inspire Corporate Bond ETF
23.67
+0.34%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.08
+0.33%
EFV iShares MSCI EAFE Value ETF
63.36
+0.33%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.29
+0.33%
XLE The Energy Select Sector SPDR Fund
81.99
+0.32%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
78.91
+0.32%
USCI United States Commodity Index Fund, LP
71.50
+0.31%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
80.86
+0.31%
FILL iShares MSCI Global Energy Producers ETF
22.82
+0.29%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.36
+0.29%
IEF iShares 7-10 Year Treasury Bond ETF
93.77
+0.29%
XCEM Columbia EM Core ex-China ETF
32.00
+0.28%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.53
+0.28%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
26.68
+0.26%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.46
+0.26%
GSIE Goldman Sachs ActiveBeta International Equity ETF
38.92
+0.26%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.50
+0.25%