NYSEArca - Nasdaq Real Time Price USD
Capital Group Short Duration Income ETF (CGSD)
25.76
-0.01
(-0.02%)
At close: April 9 at 3:59:51 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 | 25.74 | 25.77 | 25.63 | 25.76 | 25.76 | 295,500 |
Apr 8, 2025 | 25.77 | 25.80 | 25.73 | 25.77 | 25.77 | 418,800 |
Apr 7, 2025 | 25.85 | 25.87 | 25.70 | 25.80 | 25.80 | 450,000 |
Apr 4, 2025 | 25.93 | 25.93 | 25.84 | 25.88 | 25.88 | 525,500 |
Apr 3, 2025 | 25.89 | 25.90 | 25.86 | 25.89 | 25.89 | 355,400 |
Apr 2, 2025 | 25.83 | 25.83 | 25.79 | 25.81 | 25.81 | 243,000 |
Apr 1, 2025 | 25.83 | 25.83 | 25.80 | 25.82 | 25.82 | 175,300 |
Mar 31, 2025 | 25.83 | 25.83 | 25.79 | 25.81 | 25.81 | 353,600 |
Mar 28, 2025 | 0.09 Dividend | |||||
Mar 28, 2025 | 25.79 | 25.82 | 25.77 | 25.82 | 25.82 | 192,800 |
Mar 27, 2025 | 25.86 | 25.86 | 25.84 | 25.85 | 25.76 | 184,600 |
Mar 26, 2025 | 25.85 | 25.85 | 25.83 | 25.84 | 25.75 | 157,800 |
Mar 25, 2025 | 25.86 | 25.86 | 25.84 | 25.86 | 25.77 | 185,500 |
Mar 24, 2025 | 25.86 | 25.86 | 25.83 | 25.84 | 25.75 | 441,600 |
Mar 21, 2025 | 25.88 | 25.94 | 25.85 | 25.88 | 25.79 | 103,000 |
Mar 20, 2025 | 25.88 | 25.88 | 25.84 | 25.84 | 25.75 | 262,500 |
Mar 19, 2025 | 25.81 | 25.85 | 25.79 | 25.85 | 25.76 | 450,200 |
Mar 18, 2025 | 25.81 | 25.82 | 25.80 | 25.81 | 25.72 | 195,200 |
Mar 17, 2025 | 25.82 | 25.83 | 25.80 | 25.81 | 25.72 | 237,100 |
Mar 14, 2025 | 25.84 | 25.89 | 25.80 | 25.82 | 25.73 | 297,800 |
Mar 13, 2025 | 25.82 | 25.84 | 25.80 | 25.84 | 25.75 | 443,600 |
Mar 12, 2025 | 25.85 | 25.85 | 25.81 | 25.82 | 25.73 | 412,100 |
Mar 11, 2025 | 25.87 | 25.87 | 25.83 | 25.84 | 25.75 | 254,000 |
Mar 10, 2025 | 25.86 | 25.87 | 25.83 | 25.87 | 25.78 | 554,400 |
Mar 7, 2025 | 25.84 | 25.85 | 25.82 | 25.83 | 25.74 | 349,800 |
Mar 6, 2025 | 25.83 | 25.84 | 25.81 | 25.84 | 25.75 | 282,900 |
Mar 5, 2025 | 25.85 | 25.85 | 25.81 | 25.82 | 25.73 | 443,500 |
Mar 4, 2025 | 25.86 | 25.86 | 25.81 | 25.83 | 25.74 | 332,600 |
Mar 3, 2025 | 25.81 | 25.83 | 25.80 | 25.83 | 25.74 | 344,600 |
Feb 28, 2025 | 0.09 Dividend | |||||
Feb 28, 2025 | 25.80 | 25.82 | 25.78 | 25.82 | 25.73 | 300,500 |
Feb 27, 2025 | 25.86 | 25.86 | 25.84 | 25.86 | 25.68 | 148,900 |
Feb 26, 2025 | 25.86 | 25.88 | 25.83 | 25.87 | 25.69 | 171,200 |
Feb 25, 2025 | 25.85 | 25.87 | 25.84 | 25.86 | 25.68 | 230,600 |
Feb 24, 2025 | 25.76 | 25.83 | 25.76 | 25.81 | 25.63 | 203,300 |
Feb 21, 2025 | 25.76 | 25.81 | 25.76 | 25.80 | 25.62 | 169,600 |
Feb 20, 2025 | 25.77 | 25.84 | 25.75 | 25.77 | 25.59 | 224,600 |
Feb 19, 2025 | 25.75 | 25.78 | 25.73 | 25.76 | 25.58 | 252,800 |
Feb 18, 2025 | 25.81 | 25.81 | 25.73 | 25.74 | 25.56 | 237,900 |
Feb 14, 2025 | 25.77 | 25.77 | 25.73 | 25.75 | 25.57 | 168,400 |
Feb 13, 2025 | 25.83 | 25.83 | 25.70 | 25.73 | 25.55 | 248,200 |
Feb 12, 2025 | 25.66 | 25.67 | 25.65 | 25.67 | 25.48 | 175,300 |
Feb 11, 2025 | 25.70 | 25.71 | 25.69 | 25.71 | 25.53 | 209,000 |
Feb 10, 2025 | 25.73 | 25.73 | 25.70 | 25.71 | 25.53 | 259,200 |
Feb 7, 2025 | 25.72 | 25.72 | 25.68 | 25.71 | 25.53 | 327,800 |
Feb 6, 2025 | 25.68 | 25.73 | 25.68 | 25.73 | 25.55 | 274,900 |
Feb 5, 2025 | 25.73 | 25.74 | 25.72 | 25.73 | 25.55 | 364,900 |
Feb 4, 2025 | 25.71 | 25.71 | 25.68 | 25.71 | 25.53 | 392,200 |
Feb 3, 2025 | 25.88 | 25.88 | 25.68 | 25.70 | 25.52 | 261,500 |
Jan 31, 2025 | 0.08 Dividend | |||||
Jan 31, 2025 | 25.77 | 25.77 | 25.68 | 25.70 | 25.52 | 183,000 |
Jan 30, 2025 | 25.80 | 25.80 | 25.76 | 25.78 | 25.52 | 284,700 |
Jan 29, 2025 | 25.78 | 25.78 | 25.75 | 25.77 | 25.51 | 159,700 |
Jan 28, 2025 | 25.78 | 25.78 | 25.75 | 25.78 | 25.52 | 406,200 |
Jan 27, 2025 | 25.78 | 25.78 | 25.75 | 25.78 | 25.52 | 424,500 |
Jan 24, 2025 | 25.88 | 25.88 | 25.70 | 25.73 | 25.47 | 373,500 |
Jan 23, 2025 | 25.72 | 25.72 | 25.68 | 25.69 | 25.43 | 224,900 |
Jan 22, 2025 | 25.72 | 25.72 | 25.68 | 25.71 | 25.45 | 421,900 |
Jan 21, 2025 | 25.74 | 25.74 | 25.69 | 25.70 | 25.44 | 237,700 |
Jan 17, 2025 | 25.70 | 25.71 | 25.68 | 25.71 | 25.45 | 633,600 |
Jan 16, 2025 | 25.67 | 25.70 | 25.65 | 25.69 | 25.43 | 357,900 |
Jan 15, 2025 | 25.68 | 25.71 | 25.65 | 25.71 | 25.45 | 296,600 |
Jan 14, 2025 | 25.61 | 25.66 | 25.58 | 25.60 | 25.34 | 334,000 |
Jan 13, 2025 | 25.77 | 25.77 | 25.58 | 25.59 | 25.33 | 193,600 |
Jan 10, 2025 | 25.70 | 25.70 | 25.58 | 25.59 | 25.33 | 418,500 |
Jan 8, 2025 | 25.61 | 25.64 | 25.61 | 25.64 | 25.38 | 249,600 |
Jan 7, 2025 | 25.64 | 25.64 | 25.61 | 25.62 | 25.36 | 861,800 |
Jan 6, 2025 | 25.68 | 25.68 | 25.62 | 25.63 | 25.37 | 710,300 |
Jan 3, 2025 | 25.62 | 25.64 | 25.62 | 25.63 | 25.37 | 834,700 |
Jan 2, 2025 | 25.65 | 25.65 | 25.62 | 25.63 | 25.37 | 393,700 |
Dec 31, 2024 | 25.67 | 25.67 | 25.61 | 25.64 | 25.38 | 481,100 |
Dec 30, 2024 | 25.62 | 25.64 | 25.62 | 25.64 | 25.38 | 367,600 |
Dec 27, 2024 | 25.59 | 25.60 | 25.57 | 25.58 | 25.32 | 126,200 |
Dec 26, 2024 | 25.58 | 25.59 | 25.55 | 25.58 | 25.32 | 356,900 |
Dec 24, 2024 | 0.13 Dividend | |||||
Dec 24, 2024 | 25.58 | 25.58 | 25.55 | 25.58 | 25.32 | 181,200 |
Dec 23, 2024 | 25.71 | 25.71 | 25.68 | 25.70 | 25.32 | 311,000 |
Dec 20, 2024 | 25.71 | 25.72 | 25.70 | 25.71 | 25.33 | 273,000 |
Dec 19, 2024 | 25.65 | 25.69 | 25.65 | 25.67 | 25.29 | 204,900 |
Dec 18, 2024 | 25.73 | 25.75 | 25.66 | 25.66 | 25.28 | 285,900 |
Dec 17, 2024 | 25.74 | 25.74 | 25.71 | 25.73 | 25.35 | 175,300 |
Dec 16, 2024 | 25.73 | 25.74 | 25.71 | 25.74 | 25.35 | 240,100 |
Dec 13, 2024 | 25.75 | 25.75 | 25.71 | 25.71 | 25.33 | 196,600 |
Dec 12, 2024 | 25.74 | 25.87 | 25.73 | 25.75 | 25.36 | 278,900 |
Dec 11, 2024 | 25.77 | 25.77 | 25.73 | 25.74 | 25.35 | 138,200 |
Dec 10, 2024 | 25.76 | 25.76 | 25.73 | 25.75 | 25.36 | 171,300 |
Dec 9, 2024 | 25.74 | 25.76 | 25.74 | 25.75 | 25.36 | 164,100 |
Dec 6, 2024 | 25.76 | 25.76 | 25.74 | 25.75 | 25.36 | 152,900 |
Dec 5, 2024 | 25.70 | 25.73 | 25.69 | 25.72 | 25.34 | 208,300 |
Dec 4, 2024 | 25.71 | 25.74 | 25.69 | 25.73 | 25.35 | 119,200 |
Dec 3, 2024 | 25.72 | 25.72 | 25.68 | 25.70 | 25.32 | 159,600 |
Dec 2, 2024 | 25.84 | 25.84 | 25.67 | 25.70 | 25.32 | 216,900 |
Nov 29, 2024 | 0.09 Dividend | |||||
Nov 29, 2024 | 25.68 | 25.72 | 25.67 | 25.70 | 25.32 | 33,900 |
Nov 27, 2024 | 25.75 | 25.76 | 25.73 | 25.76 | 25.29 | 151,400 |
Nov 26, 2024 | 25.72 | 25.72 | 25.70 | 25.72 | 25.25 | 97,300 |
Nov 25, 2024 | 25.73 | 25.74 | 25.70 | 25.73 | 25.26 | 201,500 |
Nov 22, 2024 | 25.69 | 25.69 | 25.65 | 25.67 | 25.20 | 108,500 |
Nov 21, 2024 | 25.69 | 25.69 | 25.66 | 25.67 | 25.20 | 219,100 |
Nov 20, 2024 | 25.68 | 25.70 | 25.67 | 25.67 | 25.20 | 236,900 |
Nov 19, 2024 | 25.69 | 25.70 | 25.67 | 25.68 | 25.21 | 601,200 |
Nov 18, 2024 | 25.66 | 25.68 | 25.65 | 25.68 | 25.21 | 383,000 |
Nov 15, 2024 | 25.66 | 25.67 | 25.61 | 25.66 | 25.19 | 218,500 |
Nov 14, 2024 | 25.67 | 25.68 | 25.63 | 25.65 | 25.17 | 150,300 |
Nov 13, 2024 | 25.67 | 25.67 | 25.63 | 25.64 | 25.17 | 156,500 |
Nov 12, 2024 | 25.63 | 25.65 | 25.61 | 25.63 | 25.16 | 199,300 |
Nov 11, 2024 | 25.67 | 25.67 | 25.64 | 25.64 | 25.17 | 179,300 |
Nov 8, 2024 | 25.69 | 25.71 | 25.68 | 25.69 | 25.22 | 304,800 |
Nov 7, 2024 | 25.67 | 25.69 | 25.65 | 25.68 | 25.21 | 282,600 |
Nov 6, 2024 | 25.64 | 25.64 | 25.59 | 25.62 | 25.15 | 429,600 |
Nov 5, 2024 | 25.66 | 25.67 | 25.63 | 25.66 | 25.18 | 137,100 |
Nov 4, 2024 | 25.66 | 25.68 | 25.65 | 25.66 | 25.19 | 410,600 |
Nov 1, 2024 | 25.66 | 25.66 | 25.62 | 25.63 | 25.16 | 291,900 |
Oct 31, 2024 | 0.11 Dividend | |||||
Oct 31, 2024 | 25.63 | 25.65 | 25.62 | 25.64 | 25.17 | 204,800 |
Oct 30, 2024 | 25.78 | 25.80 | 25.76 | 25.76 | 25.18 | 223,300 |
Oct 29, 2024 | 25.78 | 25.78 | 25.73 | 25.78 | 25.19 | 170,400 |
Oct 28, 2024 | 25.78 | 25.79 | 25.75 | 25.76 | 25.18 | 169,900 |
Oct 25, 2024 | 25.79 | 25.80 | 25.77 | 25.78 | 25.19 | 151,300 |
Oct 24, 2024 | 25.81 | 25.81 | 25.77 | 25.78 | 25.19 | 374,700 |
Oct 23, 2024 | 25.78 | 25.78 | 25.76 | 25.76 | 25.18 | 237,600 |
Oct 22, 2024 | 25.81 | 25.81 | 25.77 | 25.79 | 25.20 | 230,600 |
Oct 21, 2024 | 25.81 | 25.81 | 25.77 | 25.77 | 25.19 | 225,700 |
Oct 18, 2024 | 25.82 | 25.83 | 25.80 | 25.82 | 25.23 | 199,700 |
Oct 17, 2024 | 25.80 | 25.81 | 25.78 | 25.79 | 25.20 | 144,100 |
Oct 16, 2024 | 25.82 | 25.83 | 25.80 | 25.81 | 25.22 | 245,500 |
Oct 15, 2024 | 25.83 | 25.83 | 25.81 | 25.82 | 25.23 | 110,300 |
Oct 14, 2024 | 25.79 | 25.80 | 25.77 | 25.79 | 25.20 | 75,900 |
Oct 11, 2024 | 25.79 | 25.80 | 25.77 | 25.80 | 25.21 | 196,700 |
Oct 10, 2024 | 25.77 | 25.77 | 25.74 | 25.77 | 25.18 | 122,500 |
Oct 9, 2024 | 25.77 | 25.77 | 25.74 | 25.74 | 25.16 | 201,600 |
Oct 8, 2024 | 25.77 | 25.79 | 25.74 | 25.77 | 25.18 | 188,700 |
Oct 7, 2024 | 25.79 | 25.79 | 25.75 | 25.75 | 25.17 | 165,700 |
Oct 4, 2024 | 25.85 | 25.85 | 25.79 | 25.81 | 25.22 | 151,700 |
Oct 3, 2024 | 25.90 | 25.90 | 25.87 | 25.88 | 25.29 | 175,800 |
Oct 2, 2024 | 25.88 | 25.91 | 25.88 | 25.90 | 25.31 | 316,000 |
Oct 1, 2024 | 25.98 | 25.98 | 25.89 | 25.91 | 25.32 | 253,500 |
Sep 30, 2024 | 25.92 | 25.93 | 25.89 | 25.91 | 25.32 | 255,800 |
Sep 27, 2024 | 0.08 Dividend | |||||
Sep 27, 2024 | 25.88 | 25.92 | 25.88 | 25.91 | 25.32 | 219,900 |
Sep 26, 2024 | 26.00 | 26.01 | 25.98 | 25.99 | 25.32 | 273,300 |
Sep 25, 2024 | 26.00 | 26.01 | 25.99 | 26.00 | 25.33 | 250,900 |
Sep 24, 2024 | 26.01 | 26.01 | 25.98 | 26.01 | 25.34 | 215,500 |
Sep 23, 2024 | 25.96 | 25.99 | 25.96 | 25.98 | 25.31 | 157,200 |
Sep 20, 2024 | 26.00 | 26.00 | 25.94 | 25.98 | 25.31 | 181,600 |
Sep 19, 2024 | 25.95 | 25.97 | 25.94 | 25.97 | 25.30 | 202,900 |
Sep 18, 2024 | 25.95 | 25.97 | 25.90 | 25.93 | 25.26 | 239,600 |
Sep 17, 2024 | 25.99 | 25.99 | 25.93 | 25.94 | 25.27 | 363,800 |
Sep 16, 2024 | 25.96 | 25.97 | 25.94 | 25.96 | 25.29 | 311,900 |
Sep 13, 2024 | 25.93 | 25.94 | 25.91 | 25.93 | 25.26 | 302,200 |
Sep 12, 2024 | 25.93 | 25.93 | 25.87 | 25.89 | 25.22 | 176,100 |
Sep 11, 2024 | 25.88 | 25.92 | 25.87 | 25.90 | 25.23 | 600,800 |
Sep 10, 2024 | 25.90 | 25.92 | 25.88 | 25.90 | 25.23 | 137,200 |
Sep 9, 2024 | 25.86 | 25.89 | 25.86 | 25.89 | 25.22 | 118,300 |
Sep 6, 2024 | 25.84 | 25.88 | 25.81 | 25.85 | 25.19 | 165,900 |
Sep 5, 2024 | 25.83 | 25.84 | 25.81 | 25.82 | 25.15 | 193,400 |
Sep 4, 2024 | 25.78 | 25.82 | 25.77 | 25.79 | 25.12 | 188,100 |
Sep 3, 2024 | 25.76 | 25.78 | 25.76 | 25.78 | 25.11 | 239,500 |
Aug 30, 2024 | 25.73 | 25.74 | 25.72 | 25.74 | 25.08 | 203,500 |
Aug 29, 2024 | 25.84 | 25.85 | 25.83 | 25.85 | 25.18 | 209,600 |
Aug 28, 2024 | 25.84 | 25.85 | 25.84 | 25.85 | 25.18 | 142,800 |
Aug 27, 2024 | 25.83 | 25.84 | 25.81 | 25.84 | 25.17 | 196,100 |
Aug 26, 2024 | 25.84 | 25.85 | 25.82 | 25.83 | 25.16 | 123,300 |
Aug 23, 2024 | 25.81 | 25.82 | 25.76 | 25.82 | 25.15 | 162,700 |
Aug 22, 2024 | 25.79 | 25.79 | 25.77 | 25.77 | 25.10 | 240,900 |
Aug 21, 2024 | 25.78 | 25.81 | 25.77 | 25.80 | 25.13 | 154,200 |
Aug 20, 2024 | 25.77 | 25.77 | 25.73 | 25.75 | 25.08 | 130,000 |
Aug 19, 2024 | 25.73 | 25.74 | 25.72 | 25.73 | 25.07 | 133,900 |
Aug 16, 2024 | 25.76 | 25.76 | 25.70 | 25.72 | 25.06 | 262,300 |
Aug 15, 2024 | 25.74 | 25.74 | 25.70 | 25.72 | 25.05 | 106,900 |
Aug 14, 2024 | 25.84 | 25.84 | 25.76 | 25.77 | 25.10 | 99,700 |
Aug 13, 2024 | 25.81 | 25.81 | 25.75 | 25.75 | 25.08 | 182,300 |
Aug 12, 2024 | 25.70 | 25.75 | 25.69 | 25.73 | 25.06 | 113,700 |
Aug 9, 2024 | 25.72 | 25.72 | 25.70 | 25.71 | 25.05 | 142,400 |
Aug 8, 2024 | 25.71 | 25.72 | 25.68 | 25.72 | 25.05 | 121,300 |
Aug 7, 2024 | 25.78 | 25.78 | 25.70 | 25.72 | 25.06 | 177,100 |
Aug 6, 2024 | 25.80 | 25.83 | 25.71 | 25.75 | 25.08 | 402,800 |
Aug 5, 2024 | 25.87 | 25.87 | 25.75 | 25.75 | 25.08 | 180,700 |
Aug 2, 2024 | 25.73 | 25.80 | 25.72 | 25.77 | 25.10 | 313,300 |
Aug 1, 2024 | 25.62 | 25.66 | 25.59 | 25.66 | 25.00 | 385,900 |
Jul 31, 2024 | 0.12 Dividend | |||||
Jul 31, 2024 | 25.56 | 25.63 | 25.54 | 25.63 | 24.97 | 131,100 |
Jul 30, 2024 | 25.66 | 25.68 | 25.65 | 25.68 | 24.90 | 223,000 |
Jul 29, 2024 | 25.72 | 25.72 | 25.65 | 25.66 | 24.88 | 206,700 |
Jul 26, 2024 | 25.68 | 25.68 | 25.64 | 25.67 | 24.89 | 218,200 |
Jul 25, 2024 | 25.65 | 25.65 | 25.62 | 25.63 | 24.85 | 147,200 |
Jul 24, 2024 | 25.74 | 25.74 | 25.61 | 25.61 | 24.84 | 361,400 |
Jul 23, 2024 | 25.62 | 25.62 | 25.58 | 25.61 | 24.83 | 327,800 |
Jul 22, 2024 | 25.61 | 25.61 | 25.57 | 25.59 | 24.81 | 138,700 |
Jul 19, 2024 | 25.41 | 25.59 | 25.41 | 25.57 | 24.80 | 92,800 |
Jul 18, 2024 | 25.66 | 25.66 | 25.57 | 25.58 | 24.80 | 177,000 |
Jul 17, 2024 | 25.61 | 25.61 | 25.57 | 25.59 | 24.81 | 123,500 |
Jul 16, 2024 | 25.62 | 25.62 | 25.59 | 25.62 | 24.84 | 135,500 |
Jul 15, 2024 | 25.65 | 25.65 | 25.59 | 25.60 | 24.82 | 326,400 |
Jul 12, 2024 | 25.57 | 25.59 | 25.56 | 25.59 | 24.81 | 229,900 |
Jul 11, 2024 | 25.57 | 25.57 | 25.54 | 25.55 | 24.78 | 129,400 |
Jul 10, 2024 | 25.52 | 25.52 | 25.48 | 25.50 | 24.73 | 94,500 |
Jul 9, 2024 | 25.48 | 25.50 | 25.46 | 25.50 | 24.73 | 142,500 |
Jul 8, 2024 | 25.54 | 25.54 | 25.46 | 25.48 | 24.71 | 191,600 |
Jul 5, 2024 | 25.53 | 25.53 | 25.45 | 25.49 | 24.72 | 173,000 |
Jul 3, 2024 | 25.41 | 25.47 | 25.41 | 25.47 | 24.70 | 78,600 |
Jul 2, 2024 | 25.45 | 25.45 | 25.40 | 25.42 | 24.65 | 146,400 |
Jul 1, 2024 | 25.41 | 25.41 | 25.38 | 25.39 | 24.62 | 140,700 |
Jun 28, 2024 | 25.41 | 25.43 | 25.39 | 25.41 | 24.64 | 294,600 |
Jun 27, 2024 | 0.08 Dividend | |||||
Jun 27, 2024 | 25.44 | 25.44 | 25.38 | 25.39 | 24.62 | 323,600 |
Jun 26, 2024 | 25.51 | 25.51 | 25.43 | 25.48 | 24.63 | 281,200 |
Jun 25, 2024 | 25.50 | 25.50 | 25.46 | 25.48 | 24.63 | 71,200 |
Jun 24, 2024 | 25.53 | 25.53 | 25.46 | 25.47 | 24.62 | 110,900 |
Jun 21, 2024 | 25.50 | 25.50 | 25.45 | 25.46 | 24.61 | 127,400 |
Jun 20, 2024 | 25.54 | 25.54 | 25.43 | 25.45 | 24.60 | 130,800 |
Jun 18, 2024 | 25.46 | 25.48 | 25.46 | 25.47 | 24.62 | 156,700 |
Jun 17, 2024 | 25.43 | 25.44 | 25.42 | 25.43 | 24.58 | 521,700 |
Jun 14, 2024 | 25.47 | 25.48 | 25.44 | 25.47 | 24.62 | 140,300 |
Jun 13, 2024 | 25.53 | 25.53 | 25.45 | 25.46 | 24.61 | 118,200 |
Jun 12, 2024 | 25.48 | 25.50 | 25.44 | 25.46 | 24.61 | 240,600 |
Jun 11, 2024 | 25.42 | 25.44 | 25.39 | 25.44 | 24.59 | 159,100 |
Jun 10, 2024 | 25.40 | 25.40 | 25.35 | 25.38 | 24.53 | 213,900 |
Jun 7, 2024 | 25.46 | 25.46 | 25.35 | 25.36 | 24.51 | 141,200 |
Jun 6, 2024 | 25.50 | 25.50 | 25.41 | 25.43 | 24.58 | 100,800 |
Jun 5, 2024 | 25.44 | 25.44 | 25.38 | 25.43 | 24.58 | 277,600 |
Jun 4, 2024 | 25.42 | 25.42 | 25.38 | 25.41 | 24.56 | 168,100 |
Jun 3, 2024 | 25.51 | 25.51 | 25.36 | 25.40 | 24.55 | 79,800 |
May 31, 2024 | 0.10 Dividend | |||||
May 31, 2024 | 25.33 | 25.37 | 25.33 | 25.36 | 24.51 | 145,500 |
May 30, 2024 | 25.40 | 25.42 | 25.40 | 25.42 | 24.47 | 95,500 |
May 29, 2024 | 25.40 | 25.40 | 25.36 | 25.38 | 24.44 | 92,400 |
May 28, 2024 | 25.45 | 25.45 | 25.36 | 25.38 | 24.44 | 106,800 |
May 24, 2024 | 25.42 | 25.42 | 25.37 | 25.40 | 24.45 | 77,400 |
May 23, 2024 | 25.43 | 25.43 | 25.36 | 25.39 | 24.44 | 69,700 |
May 22, 2024 | 25.41 | 25.42 | 25.40 | 25.42 | 24.47 | 83,900 |
May 21, 2024 | 25.43 | 25.43 | 25.41 | 25.43 | 24.49 | 76,200 |
May 20, 2024 | 25.39 | 25.41 | 25.39 | 25.41 | 24.46 | 1,875,800 |
May 17, 2024 | 25.47 | 25.47 | 25.40 | 25.41 | 24.46 | 147,900 |
May 16, 2024 | 25.49 | 25.49 | 25.42 | 25.43 | 24.48 | 76,500 |
May 15, 2024 | 25.44 | 25.48 | 25.41 | 25.48 | 24.53 | 85,500 |
May 14, 2024 | 25.40 | 25.40 | 25.36 | 25.40 | 24.45 | 118,400 |
May 13, 2024 | 25.37 | 25.38 | 25.36 | 25.38 | 24.44 | 72,300 |
May 10, 2024 | 25.39 | 25.39 | 25.35 | 25.36 | 24.42 | 123,900 |
May 9, 2024 | 25.42 | 25.42 | 25.36 | 25.38 | 24.44 | 101,700 |
May 8, 2024 | 25.44 | 25.44 | 25.35 | 25.40 | 24.45 | 141,500 |
May 7, 2024 | 25.40 | 25.40 | 25.35 | 25.37 | 24.43 | 118,800 |
May 6, 2024 | 25.45 | 25.45 | 25.35 | 25.37 | 24.43 | 273,200 |
May 3, 2024 | 25.40 | 25.40 | 25.33 | 25.37 | 24.43 | 244,600 |
May 2, 2024 | 25.31 | 25.31 | 25.27 | 25.29 | 24.35 | 143,100 |
May 1, 2024 | 25.32 | 25.32 | 25.21 | 25.26 | 24.32 | 116,700 |
Apr 30, 2024 | 0.11 Dividend | |||||
Apr 30, 2024 | 25.28 | 25.28 | 25.21 | 25.21 | 24.27 | 100,500 |
Apr 29, 2024 | 25.36 | 25.38 | 25.34 | 25.36 | 24.31 | 63,400 |
Apr 26, 2024 | 25.37 | 25.37 | 25.33 | 25.34 | 24.30 | 84,300 |
Apr 25, 2024 | 25.33 | 25.34 | 25.30 | 25.33 | 24.28 | 213,100 |
Apr 24, 2024 | 25.35 | 25.36 | 25.33 | 25.34 | 24.30 | 90,000 |
Apr 23, 2024 | 25.35 | 25.38 | 25.31 | 25.36 | 24.31 | 83,400 |
Apr 22, 2024 | 25.36 | 25.36 | 25.32 | 25.33 | 24.28 | 75,000 |
Apr 19, 2024 | 25.33 | 25.33 | 25.30 | 25.32 | 24.27 | 79,800 |
Apr 18, 2024 | 25.30 | 25.35 | 25.27 | 25.30 | 24.25 | 217,100 |
Apr 17, 2024 | 25.43 | 25.43 | 25.31 | 25.36 | 24.31 | 81,900 |
Apr 16, 2024 | 25.31 | 25.31 | 25.28 | 25.29 | 24.24 | 73,200 |
Apr 15, 2024 | 25.33 | 25.33 | 25.26 | 25.30 | 24.25 | 86,900 |
Apr 12, 2024 | 25.47 | 25.47 | 25.32 | 25.33 | 24.29 | 50,400 |
Apr 11, 2024 | 25.34 | 25.34 | 25.29 | 25.31 | 24.26 | 94,500 |
Apr 10, 2024 | 25.35 | 25.35 | 25.28 | 25.30 | 24.25 | 98,300 |
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%
COPX Global X Copper Miners ETF
34.95
+11.88%
QQQ Invesco QQQ Trust
466.00
+12.00%
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%