NYSEArca - Delayed Quote • USD
Capital Group Core Equity ETF (CGUS)
At close: 4:00 PM EDT
After hours: 5:49 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 |
---|---|---|---|---|---|---|
Jul 1, 2024 | 32.36 | 32.37 | 32.14 | 32.29 | 32.29 | 670,163 |
Jun 28, 2024 | 32.37 | 32.55 | 32.15 | 32.25 | 32.25 | 485,000 |
Jun 27, 2024 | 32.38 | 32.45 | 32.30 | 32.39 | 32.39 | 1,403,100 |
Jun 26, 2024 | 32.24 | 32.39 | 32.19 | 32.35 | 32.35 | 470,500 |
Jun 25, 2024 | 32.34 | 32.37 | 32.21 | 32.34 | 32.34 | 544,000 |
Jun 24, 2024 | 32.45 | 32.57 | 32.29 | 32.30 | 32.30 | 483,400 |
Jun 21, 2024 | 32.33 | 32.42 | 32.31 | 32.37 | 32.37 | 443,100 |
Jun 20, 2024 | 32.50 | 32.51 | 32.31 | 32.43 | 32.43 | 504,200 |
Jun 18, 2024 | 32.46 | 32.50 | 32.37 | 32.44 | 32.44 | 604,500 |
Jun 17, 2024 | 32.14 | 32.52 | 32.12 | 32.45 | 32.45 | 461,500 |
Jun 14, 2024 | 32.01 | 32.13 | 31.92 | 32.12 | 32.12 | 525,700 |
Jun 13, 2024 | 32.28 | 32.35 | 32.00 | 32.14 | 32.14 | 597,400 |
Jun 12, 2024 | 32.17 | 32.17 | 31.96 | 32.04 | 32.04 | 575,200 |
Jun 11, 2024 | 31.74 | 31.83 | 31.53 | 31.83 | 31.83 | 514,100 |
Jun 10, 2024 | 31.61 | 31.82 | 31.58 | 31.81 | 31.81 | 652,200 |
Jun 7, 2024 | 31.67 | 31.78 | 31.58 | 31.62 | 31.62 | 833,200 |
Jun 6, 2024 | 31.72 | 31.73 | 31.58 | 31.70 | 31.70 | 724,000 |
Jun 5, 2024 | 31.44 | 31.70 | 31.35 | 31.69 | 31.69 | 1,766,700 |
Jun 4, 2024 | 31.18 | 31.30 | 31.06 | 31.27 | 31.27 | 442,200 |
Jun 3, 2024 | 31.37 | 31.37 | 30.94 | 31.22 | 31.22 | 666,100 |
May 31, 2024 | 31.10 | 31.26 | 30.77 | 31.26 | 31.26 | 728,000 |
May 30, 2024 | 31.17 | 31.17 | 30.97 | 31.04 | 31.04 | 615,100 |
May 29, 2024 | 31.28 | 31.35 | 31.20 | 31.23 | 31.23 | 450,400 |
May 28, 2024 | 31.62 | 31.63 | 31.40 | 31.57 | 31.57 | 402,300 |
May 24, 2024 | 31.53 | 31.67 | 31.44 | 31.62 | 31.62 | 297,300 |
May 23, 2024 | 31.85 | 31.85 | 31.31 | 31.38 | 31.38 | 408,800 |
May 22, 2024 | 31.72 | 31.74 | 31.53 | 31.65 | 31.65 | 430,900 |
May 21, 2024 | 31.67 | 31.75 | 31.64 | 31.74 | 31.74 | 647,100 |
May 20, 2024 | 31.65 | 31.80 | 31.65 | 31.70 | 31.70 | 426,600 |
May 17, 2024 | 31.65 | 31.66 | 31.51 | 31.64 | 31.64 | 525,300 |
May 16, 2024 | 31.74 | 31.81 | 31.61 | 31.63 | 31.63 | 450,800 |
May 15, 2024 | 31.51 | 31.78 | 31.45 | 31.77 | 31.77 | 379,000 |
May 14, 2024 | 31.23 | 31.39 | 31.18 | 31.37 | 31.37 | 476,100 |
May 13, 2024 | 31.35 | 31.35 | 31.15 | 31.20 | 31.20 | 382,800 |
May 10, 2024 | 31.28 | 31.37 | 31.20 | 31.27 | 31.27 | 403,900 |
May 9, 2024 | 31.05 | 31.19 | 31.00 | 31.18 | 31.18 | 440,100 |
May 8, 2024 | 30.89 | 31.09 | 30.89 | 31.06 | 31.06 | 812,500 |
May 7, 2024 | 31.00 | 31.06 | 30.92 | 31.00 | 31.00 | 510,100 |
May 6, 2024 | 30.68 | 30.88 | 30.64 | 30.88 | 30.88 | 420,100 |
May 3, 2024 | 30.51 | 30.54 | 30.33 | 30.49 | 30.49 | 641,400 |
May 2, 2024 | 30.17 | 30.25 | 29.90 | 30.17 | 30.17 | 606,300 |
May 1, 2024 | 30.04 | 30.42 | 29.94 | 29.97 | 29.97 | 818,400 |
Apr 30, 2024 | 30.47 | 30.52 | 30.02 | 30.04 | 30.04 | 614,000 |
Apr 29, 2024 | 30.59 | 30.60 | 30.38 | 30.55 | 30.55 | 784,600 |
Apr 26, 2024 | 30.45 | 30.61 | 30.41 | 30.55 | 30.55 | 428,800 |
Apr 25, 2024 | 29.92 | 30.29 | 29.86 | 30.23 | 30.23 | 646,500 |
Apr 24, 2024 | 30.51 | 30.53 | 30.20 | 30.38 | 30.38 | 786,800 |
Apr 23, 2024 | 30.15 | 30.46 | 30.11 | 30.44 | 30.44 | 507,300 |
Apr 22, 2024 | 29.89 | 30.14 | 29.73 | 29.95 | 29.95 | 713,500 |
Apr 19, 2024 | 29.95 | 30.00 | 29.63 | 29.72 | 29.72 | 493,800 |
Apr 18, 2024 | 30.12 | 30.27 | 29.92 | 29.94 | 29.94 | 609,100 |
Apr 17, 2024 | 30.38 | 30.38 | 29.95 | 30.05 | 30.05 | 500,900 |
Apr 16, 2024 | 30.22 | 30.35 | 30.09 | 30.20 | 30.20 | 641,500 |
Apr 15, 2024 | 30.83 | 30.85 | 30.11 | 30.19 | 30.19 | 668,000 |
Apr 12, 2024 | 30.79 | 30.87 | 30.44 | 30.52 | 30.52 | 550,000 |
Apr 11, 2024 | 30.93 | 31.12 | 30.70 | 31.04 | 31.04 | 420,800 |
Apr 10, 2024 | 30.76 | 30.92 | 30.72 | 30.82 | 30.82 | 717,900 |
Apr 9, 2024 | 31.25 | 31.25 | 30.81 | 31.11 | 31.11 | 819,300 |
Apr 8, 2024 | 31.12 | 31.18 | 31.04 | 31.12 | 31.12 | 375,100 |
Apr 5, 2024 | 30.76 | 31.16 | 30.73 | 31.05 | 31.05 | 555,500 |
Apr 4, 2024 | 31.32 | 31.36 | 30.65 | 30.66 | 30.66 | 608,400 |
Apr 3, 2024 | 30.87 | 31.16 | 30.86 | 31.07 | 31.07 | 485,200 |
Apr 2, 2024 | 30.91 | 31.03 | 30.81 | 30.97 | 30.97 | 543,800 |
Apr 1, 2024 | 31.23 | 31.30 | 31.09 | 31.17 | 31.17 | 459,100 |
Mar 28, 2024 | 0.08 Dividend | |||||
Mar 28, 2024 | 31.16 | 31.23 | 31.11 | 31.16 | 31.16 | 506,700 |
Mar 27, 2024 | 31.22 | 31.23 | 31.02 | 31.23 | 31.16 | 435,500 |
Mar 26, 2024 | 31.17 | 31.18 | 31.00 | 31.02 | 30.95 | 427,200 |
Mar 25, 2024 | 31.09 | 31.11 | 31.03 | 31.04 | 30.97 | 244,200 |
Mar 22, 2024 | 31.26 | 31.27 | 31.12 | 31.16 | 31.09 | 424,400 |
Mar 21, 2024 | 31.25 | 31.38 | 31.22 | 31.24 | 31.16 | 553,400 |
Mar 20, 2024 | 30.78 | 31.07 | 30.70 | 31.06 | 30.99 | 501,400 |
Mar 19, 2024 | 30.50 | 30.78 | 30.49 | 30.78 | 30.71 | 646,700 |
Mar 18, 2024 | 30.65 | 30.68 | 30.55 | 30.57 | 30.50 | 393,100 |
Mar 15, 2024 | 30.49 | 30.55 | 30.33 | 30.42 | 30.35 | 398,600 |
Mar 14, 2024 | 30.79 | 30.80 | 30.50 | 30.67 | 30.60 | 560,200 |
Mar 13, 2024 | 30.76 | 30.82 | 30.63 | 30.71 | 30.64 | 1,091,000 |
Mar 12, 2024 | 30.60 | 30.80 | 30.47 | 30.77 | 30.70 | 395,600 |
Mar 11, 2024 | 30.44 | 30.51 | 30.26 | 30.49 | 30.42 | 419,400 |
Mar 8, 2024 | 30.82 | 30.93 | 30.51 | 30.57 | 30.50 | 622,300 |
Mar 7, 2024 | 30.69 | 30.85 | 30.61 | 30.82 | 30.75 | 548,600 |
Mar 6, 2024 | 30.48 | 30.61 | 30.37 | 30.44 | 30.37 | 454,200 |
Mar 5, 2024 | 30.58 | 30.58 | 30.17 | 30.30 | 30.23 | 516,700 |
Mar 4, 2024 | 30.65 | 30.74 | 30.58 | 30.64 | 30.57 | 437,800 |
Mar 1, 2024 | 30.37 | 30.68 | 30.37 | 30.65 | 30.58 | 420,400 |
Feb 29, 2024 | 30.32 | 30.38 | 30.12 | 30.31 | 30.24 | 476,400 |
Feb 28, 2024 | 30.13 | 30.21 | 30.13 | 30.21 | 30.14 | 368,300 |
Feb 27, 2024 | 30.24 | 30.25 | 30.13 | 30.25 | 30.18 | 480,200 |
Feb 26, 2024 | 30.34 | 30.34 | 30.20 | 30.22 | 30.15 | 499,200 |
Feb 23, 2024 | 30.36 | 30.40 | 30.24 | 30.31 | 30.24 | 455,300 |
Feb 22, 2024 | 30.06 | 30.31 | 30.01 | 30.26 | 30.19 | 486,500 |
Feb 21, 2024 | 29.51 | 29.67 | 29.45 | 29.67 | 29.60 | 528,000 |
Feb 20, 2024 | 29.58 | 29.66 | 29.49 | 29.60 | 29.53 | 940,400 |
Feb 16, 2024 | 29.83 | 29.91 | 29.68 | 29.71 | 29.64 | 518,200 |
Feb 15, 2024 | 29.73 | 29.88 | 29.68 | 29.86 | 29.79 | 617,100 |
Feb 14, 2024 | 29.51 | 29.64 | 29.37 | 29.62 | 29.55 | 500,100 |
Feb 13, 2024 | 29.39 | 29.42 | 29.14 | 29.31 | 29.24 | 640,800 |
Feb 12, 2024 | 29.77 | 29.85 | 29.67 | 29.71 | 29.64 | 404,300 |
Feb 9, 2024 | 29.62 | 29.76 | 29.59 | 29.75 | 29.68 | 679,400 |
Feb 8, 2024 | 29.62 | 29.64 | 29.56 | 29.62 | 29.55 | 450,700 |
Feb 7, 2024 | 29.49 | 29.61 | 29.42 | 29.59 | 29.52 | 1,562,200 |
Feb 6, 2024 | 29.32 | 29.38 | 29.24 | 29.33 | 29.26 | 549,700 |
Feb 5, 2024 | 29.30 | 29.33 | 29.15 | 29.24 | 29.17 | 466,000 |
Feb 2, 2024 | 29.11 | 29.45 | 29.11 | 29.37 | 29.30 | 634,500 |
Feb 1, 2024 | 28.82 | 29.08 | 28.78 | 29.08 | 29.01 | 423,900 |
Jan 31, 2024 | 29.00 | 29.08 | 28.70 | 28.72 | 28.65 | 456,800 |
Jan 30, 2024 | 29.12 | 29.17 | 29.08 | 29.13 | 29.06 | 522,300 |
Jan 29, 2024 | 28.94 | 29.15 | 28.91 | 29.14 | 29.07 | 473,700 |
Jan 26, 2024 | 28.94 | 28.99 | 28.86 | 28.92 | 28.85 | 699,900 |
Jan 25, 2024 | 28.98 | 28.99 | 28.81 | 28.93 | 28.86 | 572,000 |
Jan 24, 2024 | 28.93 | 29.02 | 28.81 | 28.83 | 28.76 | 688,300 |
Jan 23, 2024 | 28.71 | 28.79 | 28.67 | 28.79 | 28.72 | 680,300 |
Jan 22, 2024 | 28.77 | 28.80 | 28.69 | 28.72 | 28.65 | 509,800 |
Jan 19, 2024 | 28.41 | 28.69 | 28.35 | 28.67 | 28.60 | 618,200 |
Jan 18, 2024 | 28.15 | 28.36 | 28.09 | 28.33 | 28.26 | 1,445,600 |
Jan 17, 2024 | 28.04 | 28.11 | 27.94 | 28.06 | 27.99 | 741,600 |
Jan 16, 2024 | 28.28 | 28.30 | 28.09 | 28.19 | 28.12 | 508,000 |
Jan 12, 2024 | 28.42 | 28.45 | 28.26 | 28.36 | 28.29 | 513,000 |
Jan 11, 2024 | 28.34 | 28.39 | 28.07 | 28.31 | 28.24 | 533,800 |
Jan 10, 2024 | 28.14 | 28.33 | 28.13 | 28.29 | 28.22 | 376,000 |
Jan 9, 2024 | 27.98 | 28.20 | 27.98 | 28.12 | 28.05 | 499,000 |
Jan 8, 2024 | 27.85 | 28.18 | 27.85 | 28.18 | 28.11 | 365,200 |
Jan 5, 2024 | 27.80 | 27.98 | 27.76 | 27.84 | 27.77 | 455,000 |
Jan 4, 2024 | 27.81 | 28.04 | 27.80 | 27.81 | 27.74 | 529,000 |
Jan 3, 2024 | 27.97 | 27.98 | 27.82 | 27.85 | 27.78 | 508,700 |
Jan 2, 2024 | 28.10 | 28.16 | 27.97 | 28.08 | 28.01 | 367,700 |
Dec 29, 2023 | 28.38 | 28.40 | 28.20 | 28.30 | 28.23 | 511,300 |
Dec 28, 2023 | 28.44 | 28.44 | 28.35 | 28.37 | 28.30 | 601,800 |
Dec 27, 2023 | 0.10 Dividend | |||||
Dec 27, 2023 | 28.33 | 28.37 | 28.26 | 28.36 | 28.29 | 468,900 |
Dec 26, 2023 | 28.31 | 28.48 | 28.30 | 28.43 | 28.26 | 565,700 |
Dec 22, 2023 | 28.27 | 28.35 | 28.16 | 28.27 | 28.10 | 635,300 |
Dec 21, 2023 | 28.13 | 28.22 | 27.99 | 28.21 | 28.04 | 507,000 |
Dec 20, 2023 | 28.19 | 28.33 | 27.88 | 27.89 | 27.72 | 763,000 |
Dec 19, 2023 | 28.12 | 28.25 | 28.12 | 28.25 | 28.08 | 816,900 |
Dec 18, 2023 | 27.97 | 28.12 | 27.97 | 28.07 | 27.90 | 579,600 |
Dec 15, 2023 | 27.85 | 28.00 | 27.84 | 27.91 | 27.74 | 575,600 |
Dec 14, 2023 | 28.00 | 28.06 | 27.80 | 27.91 | 27.74 | 721,400 |
Dec 13, 2023 | 27.59 | 27.93 | 27.54 | 27.89 | 27.72 | 566,400 |
Dec 12, 2023 | 27.35 | 27.59 | 27.33 | 27.58 | 27.42 | 1,009,700 |
Dec 11, 2023 | 27.10 | 27.38 | 27.10 | 27.38 | 27.22 | 716,000 |
Dec 8, 2023 | 26.90 | 27.16 | 26.90 | 27.13 | 26.97 | 733,000 |
Dec 7, 2023 | 26.89 | 26.98 | 26.83 | 26.96 | 26.80 | 604,200 |
Dec 6, 2023 | 27.00 | 27.00 | 26.75 | 26.75 | 26.59 | 587,900 |
Dec 5, 2023 | 26.91 | 26.95 | 26.83 | 26.89 | 26.73 | 676,700 |
Dec 4, 2023 | 26.95 | 27.03 | 26.90 | 27.01 | 26.85 | 621,100 |
Dec 1, 2023 | 26.94 | 27.16 | 26.91 | 27.13 | 26.97 | 544,200 |
Nov 30, 2023 | 26.91 | 26.98 | 26.81 | 26.97 | 26.81 | 425,200 |
Nov 29, 2023 | 26.99 | 27.02 | 26.81 | 26.84 | 26.68 | 541,700 |
Nov 28, 2023 | 26.84 | 26.97 | 26.82 | 26.87 | 26.71 | 428,000 |
Nov 27, 2023 | 26.95 | 26.97 | 26.88 | 26.90 | 26.74 | 433,800 |
Nov 24, 2023 | 26.99 | 27.01 | 26.96 | 27.01 | 26.85 | 140,600 |
Nov 22, 2023 | 26.95 | 27.01 | 26.89 | 26.97 | 26.81 | 409,900 |
Nov 21, 2023 | 26.86 | 26.86 | 26.76 | 26.83 | 26.67 | 413,800 |
Nov 20, 2023 | 26.69 | 26.95 | 26.69 | 26.89 | 26.73 | 688,300 |
Nov 17, 2023 | 26.64 | 26.72 | 26.59 | 26.68 | 26.52 | 715,300 |
Nov 16, 2023 | 26.56 | 26.64 | 26.50 | 26.63 | 26.47 | 642,600 |
Nov 15, 2023 | 26.60 | 26.65 | 26.51 | 26.56 | 26.40 | 460,500 |
Nov 14, 2023 | 26.43 | 26.62 | 26.40 | 26.54 | 26.38 | 442,400 |
Nov 13, 2023 | 26.01 | 26.14 | 25.98 | 26.08 | 25.92 | 402,000 |
Nov 10, 2023 | 25.83 | 26.13 | 25.73 | 26.12 | 25.96 | 657,100 |
Nov 9, 2023 | 25.93 | 25.94 | 25.67 | 25.70 | 25.55 | 634,900 |
Nov 8, 2023 | 25.87 | 25.88 | 25.72 | 25.85 | 25.70 | 414,800 |
Nov 7, 2023 | 25.71 | 25.84 | 25.64 | 25.80 | 25.65 | 540,100 |
Nov 6, 2023 | 25.71 | 25.73 | 25.61 | 25.71 | 25.56 | 359,500 |
Nov 3, 2023 | 25.59 | 25.76 | 25.58 | 25.68 | 25.53 | 300,900 |
Nov 2, 2023 | 25.21 | 25.44 | 25.21 | 25.43 | 25.28 | 425,600 |
Nov 1, 2023 | 24.82 | 25.03 | 24.79 | 25.00 | 24.85 | 513,400 |
Oct 31, 2023 | 24.66 | 24.76 | 24.56 | 24.75 | 24.60 | 365,300 |
Oct 30, 2023 | 24.45 | 24.64 | 24.42 | 24.59 | 24.44 | 546,200 |
Oct 27, 2023 | 24.42 | 24.47 | 24.19 | 24.27 | 24.12 | 355,300 |
Oct 26, 2023 | 24.68 | 24.68 | 24.35 | 24.40 | 24.25 | 464,600 |
Oct 25, 2023 | 24.99 | 24.99 | 24.68 | 24.72 | 24.57 | 481,500 |
Oct 24, 2023 | 24.98 | 25.14 | 24.92 | 25.07 | 24.92 | 293,100 |
Oct 23, 2023 | 24.86 | 25.09 | 24.74 | 24.88 | 24.73 | 434,300 |
Oct 20, 2023 | 25.19 | 25.21 | 24.91 | 24.92 | 24.77 | 324,200 |
Oct 19, 2023 | 25.47 | 25.53 | 25.14 | 25.18 | 25.03 | 432,800 |
Oct 18, 2023 | 25.62 | 25.64 | 25.31 | 25.38 | 25.23 | 303,900 |
Oct 17, 2023 | 25.53 | 25.80 | 25.51 | 25.69 | 25.54 | 499,500 |
Oct 16, 2023 | 25.60 | 25.71 | 25.51 | 25.67 | 25.52 | 295,300 |
Oct 13, 2023 | 25.62 | 25.70 | 25.31 | 25.39 | 25.24 | 579,500 |
Oct 12, 2023 | 25.79 | 25.79 | 25.38 | 25.53 | 25.38 | 381,800 |
Oct 11, 2023 | 25.64 | 25.67 | 25.48 | 25.66 | 25.51 | 227,700 |
Oct 10, 2023 | 25.50 | 25.70 | 25.45 | 25.55 | 25.40 | 210,800 |
Oct 9, 2023 | 25.10 | 25.45 | 25.10 | 25.42 | 25.27 | 336,800 |
Oct 6, 2023 | 24.78 | 25.32 | 24.73 | 25.24 | 25.09 | 434,900 |
Oct 5, 2023 | 24.90 | 24.94 | 24.72 | 24.90 | 24.75 | 290,600 |
Oct 4, 2023 | 24.78 | 24.91 | 24.65 | 24.88 | 24.73 | 510,700 |
Oct 3, 2023 | 24.95 | 24.99 | 24.62 | 24.70 | 24.55 | 431,900 |
Oct 2, 2023 | 25.10 | 25.10 | 24.87 | 25.04 | 24.89 | 367,400 |
Sep 29, 2023 | 25.43 | 25.43 | 25.04 | 25.11 | 24.96 | 3,591,000 |
Sep 28, 2023 | 0.08 Dividend | |||||
Sep 28, 2023 | 25.04 | 25.33 | 24.98 | 25.23 | 25.08 | 3,458,200 |
Sep 27, 2023 | 25.13 | 25.18 | 24.92 | 25.12 | 24.89 | 237,100 |
Sep 26, 2023 | 25.26 | 25.26 | 25.00 | 25.04 | 24.81 | 354,300 |
Sep 25, 2023 | 25.27 | 25.39 | 25.20 | 25.39 | 25.16 | 210,100 |
Sep 22, 2023 | 25.41 | 25.48 | 25.29 | 25.31 | 25.08 | 205,700 |
Sep 21, 2023 | 25.54 | 25.58 | 25.34 | 25.35 | 25.12 | 205,500 |
Sep 20, 2023 | 26.06 | 26.06 | 25.75 | 25.75 | 25.51 | 223,200 |
Sep 19, 2023 | 25.99 | 26.00 | 25.81 | 25.97 | 25.73 | 201,100 |
Sep 18, 2023 | 26.00 | 26.08 | 25.95 | 26.02 | 25.78 | 142,000 |
Sep 15, 2023 | 26.20 | 26.20 | 25.97 | 26.01 | 25.77 | 247,200 |
Sep 14, 2023 | 26.21 | 26.28 | 26.09 | 26.26 | 26.02 | 203,100 |
Sep 13, 2023 | 26.28 | 26.28 | 25.97 | 26.04 | 25.80 | 182,800 |
Sep 12, 2023 | 26.07 | 26.15 | 26.00 | 26.02 | 25.78 | 191,200 |
Sep 11, 2023 | 26.13 | 26.16 | 26.04 | 26.14 | 25.90 | 274,100 |
Sep 8, 2023 | 25.98 | 26.07 | 25.95 | 26.00 | 25.76 | 212,900 |
Sep 7, 2023 | 25.90 | 26.00 | 25.87 | 25.98 | 25.74 | 221,700 |
Sep 6, 2023 | 26.08 | 26.08 | 25.88 | 26.00 | 25.76 | 214,500 |
Sep 5, 2023 | 26.24 | 26.24 | 26.08 | 26.09 | 25.85 | 148,400 |
Sep 1, 2023 | 26.41 | 26.41 | 26.16 | 26.25 | 26.01 | 194,500 |
Aug 31, 2023 | 26.32 | 26.39 | 26.25 | 26.25 | 26.01 | 264,800 |
Aug 30, 2023 | 26.26 | 26.33 | 26.19 | 26.27 | 26.03 | 264,600 |
Aug 29, 2023 | 25.90 | 26.22 | 25.88 | 26.21 | 25.97 | 240,500 |
Aug 28, 2023 | 25.82 | 25.91 | 25.77 | 25.88 | 25.64 | 187,200 |
Aug 25, 2023 | 25.68 | 25.76 | 25.43 | 25.70 | 25.46 | 360,800 |
Aug 24, 2023 | 26.02 | 26.02 | 25.56 | 25.56 | 25.32 | 194,800 |
Aug 23, 2023 | 25.75 | 25.97 | 25.72 | 25.91 | 25.67 | 183,500 |
Aug 22, 2023 | 25.78 | 25.78 | 25.61 | 25.66 | 25.42 | 235,000 |
Aug 21, 2023 | 25.60 | 25.74 | 25.47 | 25.69 | 25.45 | 203,600 |
Aug 18, 2023 | 25.38 | 25.57 | 25.35 | 25.53 | 25.29 | 208,400 |
Aug 17, 2023 | 25.80 | 25.80 | 25.46 | 25.50 | 25.26 | 186,900 |
Aug 16, 2023 | 25.82 | 25.91 | 25.67 | 25.68 | 25.44 | 212,700 |
Aug 15, 2023 | 26.00 | 26.00 | 25.78 | 25.82 | 25.58 | 188,200 |
Aug 14, 2023 | 25.96 | 26.11 | 25.92 | 26.11 | 25.87 | 142,200 |
Aug 11, 2023 | 25.95 | 26.02 | 25.87 | 25.98 | 25.74 | 202,600 |
Aug 10, 2023 | 26.22 | 26.35 | 25.97 | 26.04 | 25.80 | 213,200 |
Aug 9, 2023 | 26.25 | 26.25 | 26.00 | 26.05 | 25.81 | 240,400 |
Aug 8, 2023 | 26.22 | 26.23 | 26.03 | 26.22 | 25.98 | 195,000 |
Aug 7, 2023 | 26.18 | 26.33 | 26.17 | 26.33 | 26.09 | 176,300 |
Aug 4, 2023 | 26.24 | 26.35 | 26.00 | 26.04 | 25.80 | 136,600 |
Aug 3, 2023 | 26.08 | 26.19 | 26.00 | 26.07 | 25.83 | 175,000 |
Aug 2, 2023 | 26.34 | 26.34 | 26.11 | 26.17 | 25.93 | 183,700 |
Aug 1, 2023 | 26.45 | 26.54 | 26.45 | 26.52 | 26.28 | 209,000 |
Jul 31, 2023 | 26.54 | 26.56 | 26.45 | 26.55 | 26.31 | 286,700 |
Jul 28, 2023 | 26.38 | 26.51 | 26.38 | 26.50 | 26.26 | 190,900 |
Jul 27, 2023 | 26.56 | 26.57 | 26.17 | 26.23 | 25.99 | 288,900 |
Jul 26, 2023 | 26.27 | 26.42 | 26.22 | 26.35 | 26.11 | 186,600 |
Jul 25, 2023 | 26.32 | 26.43 | 26.21 | 26.37 | 26.13 | 168,700 |
Jul 24, 2023 | 26.33 | 26.37 | 26.26 | 26.34 | 26.10 | 282,700 |
Jul 21, 2023 | 26.38 | 26.38 | 26.25 | 26.28 | 26.04 | 265,300 |
Jul 20, 2023 | 26.34 | 26.34 | 26.20 | 26.24 | 26.00 | 523,700 |
Jul 19, 2023 | 26.39 | 26.41 | 26.28 | 26.34 | 26.10 | 310,400 |
Jul 18, 2023 | 26.15 | 26.34 | 26.10 | 26.31 | 26.07 | 180,700 |
Jul 17, 2023 | 26.07 | 26.19 | 26.00 | 26.13 | 25.89 | 134,400 |
Jul 14, 2023 | 26.16 | 26.16 | 26.02 | 26.05 | 25.81 | 320,700 |
Jul 13, 2023 | 26.00 | 26.09 | 25.96 | 26.06 | 25.82 | 221,300 |
Jul 12, 2023 | 25.94 | 25.94 | 25.80 | 25.85 | 25.61 | 376,500 |
Jul 11, 2023 | 25.56 | 25.69 | 25.48 | 25.66 | 25.42 | 163,300 |
Jul 10, 2023 | 25.39 | 25.49 | 25.34 | 25.48 | 25.24 | 164,900 |
Jul 7, 2023 | 25.39 | 25.60 | 25.37 | 25.39 | 25.16 | 297,100 |
Jul 6, 2023 | 25.42 | 25.42 | 25.27 | 25.40 | 25.17 | 130,400 |
Jul 5, 2023 | 25.59 | 25.65 | 25.54 | 25.61 | 25.37 | 180,600 |
Jul 3, 2023 | 25.74 | 25.74 | 25.61 | 25.67 | 25.43 | 130,100 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
36.16
+1.95%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
19.75
+1.86%
DBC Invesco DB Commodity Index Tracking Fund
23.53
+1.29%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.23
+1.28%
IDX VanEck Indonesia Index ETF
16.02
+1.27%
QLD ProShares Ultra QQQ
101.03
+1.22%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.11
+1.20%
IWY iShares Russell Top 200 Growth ETF
216.72
+1.03%
BLCN Siren Nasdaq NexGen Economy ETF
26.38
+1.02%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.94
+1.01%
IYW iShares U.S. Technology ETF
152.02
+1.01%
VGT Vanguard Information Technology Index Fund ETF Shares
582.25
+0.98%
IXN iShares Global Tech ETF
83.62
+0.97%
FTEC Fidelity MSCI Information Technology Index ETF
173.13
+0.94%
IWF iShares Russell 1000 Growth ETF
367.93
+0.94%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
94.67
+0.92%
IOO iShares Global 100 ETF
97.43
+0.88%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
117.95
+0.87%
IDOG ALPS International Sector Dividend Dogs ETF
29.94
+0.87%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.59
+0.86%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.59
+0.86%
MGK Vanguard Mega Cap Growth Index Fund
316.88
+0.85%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
46.00
+0.83%
XLG Invesco S&P 500 Top 50 ETF
46.13
+0.83%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
30.61
+0.82%
FLIN Franklin FTSE India ETF
40.18
+0.80%
SCHG Schwab U.S. Large-Cap Growth ETF
101.64
+0.79%
XTL SPDR S&P Telecom ETF
77.77
+0.79%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.07
+0.79%
COM Direxion Auspice Broad Commodity Strategy ETF
29.14
+0.78%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.89
+0.77%
ILCG iShares Morningstar Growth ETF
82.03
+0.76%
XLK The Technology Select Sector SPDR Fund
227.94
+0.76%
IVW iShares S&P 500 Growth ETF
93.23
+0.75%
IUSG iShares Core S&P U.S. Growth ETF
128.41
+0.73%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.71
+0.72%
VUG Vanguard Growth Index Fund ETF Shares
376.70
+0.72%
IETC iShares U.S. Tech Independence Focused ETF
75.71
+0.70%
IPKW Invesco International BuyBack Achievers ETF
40.27
+0.70%
CIBR First Trust NASDAQ Cybersecurity ETF
56.81
+0.69%
EWW iShares MSCI Mexico ETF
57.00
+0.69%
TMFC Motley Fool 100 Index ETF
54.19
+0.69%
CNYA iShares MSCI China A ETF
25.50
+0.67%
EPI WisdomTree India Earnings Fund
48.60
+0.66%
IGM iShares Expanded Tech Sector ETF
94.93
+0.66%
OEF iShares S&P 100 ETF
266.03
+0.65%
FILL iShares MSCI Global Energy Producers ETF
26.15
+0.65%
SPMO Invesco S&P 500 Momentum ETF
88.00
+0.62%
CHIQ Global X MSCI China Consumer Discretionary ETF
16.78
+0.60%
NFTY First Trust India NIFTY 50 Equal Weight ETF
60.64
+0.60%
FTLS First Trust Long/Short Equity ETF
62.96
+0.59%
QQQ Invesco QQQ Trust
481.92
+0.59%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
48.96
+0.58%
ONEQ Fidelity Nasdaq Composite Index ETF
70.33
+0.57%
KGRN KraneShares MSCI China Clean Technology ETF
19.76
+0.57%
EYLD Cambria Emerging Shareholder Yield ETF
34.60
+0.55%
WOMN Impact Shares YWCA Women's Empowerment ETF
36.21
+0.54%
GAA Cambria Global Asset Allocation ETF
28.62
+0.53%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.59
+0.52%
ATMP Barclays ETN+ Select MLP ETN
25.23
+0.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.43
+0.49%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.44
+0.49%
IWL iShares Russell Top 200 ETF
134.60
+0.49%
MGC Vanguard Mega Cap Index Fund
198.24
+0.48%
FYLD Cambria Foreign Shareholder Yield ETF
26.55
+0.47%
PTF Invesco Dorsey Wright Technology Momentum ETF
62.23
+0.47%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.19
+0.47%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.87
+0.45%
FIVG Defiance 5G Next Gen Connectivity ETF
41.99
+0.45%
LIT Global X Lithium & Battery Tech ETF
38.98
+0.44%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.30
+0.40%
FDRR Fidelity Dividend ETF for Rising Rates
48.43
+0.37%
ESG FlexShares STOXX US ESG Select Index Fund
128.75
+0.36%
HYHG ProShares High Yield—Interest Rate Hedged
64.00
+0.36%
NUDM Nuveen ESG International Developed Markets Equity ETF
31.24
+0.35%
ESGG FlexShares STOXX Global ESG Select Index Fund
165.04
+0.35%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.50
+0.34%
IQIN IQ 500 International ETF
32.71
+0.34%
PICK iShares MSCI Global Metals & Mining Producers ETF
40.97
+0.34%
XLY The Consumer Discretionary Select Sector SPDR Fund
183.02
+0.34%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.19
+0.32%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
85.27
+0.32%
BJUL Innovator U.S. Equity Buffer ETF - July
41.91
+0.31%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
32.39
+0.31%
PJUL Innovator U.S. Equity Power Buffer ETF - July
38.97
+0.31%
IYF iShares U.S. Financials ETF
94.86
+0.31%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
68.74
+0.31%
PTNQ Pacer Trendpilot 100 ETF
72.31
+0.31%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
99.82
+0.30%
HFXI IQ FTSE International Equity Currency Neutral ETF
26.78
+0.30%
IYG iShares U.S. Financial Services ETF
65.40
+0.30%
IAU iShares Gold Trust
44.06
+0.30%
HEFA iShares Currency Hedged MSCI EAFE ETF
35.66
+0.30%
PBUS Invesco MSCI USA ETF
54.55
+0.29%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
34.16
+0.29%
VV Vanguard Large Cap Index Fund
250.35
+0.29%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.71
+0.29%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.29
+0.29%
SCHX Schwab U.S. Large-Cap ETF
64.43
+0.28%
DGT SPDR Global Dow ETF
128.47
+0.27%