NYSEArca - Delayed Quote USD
Capital Group International Focus Equity ETF (CGXU)
23.25
+1.81
+(8.44%)
At close: April 9 at 4:00:00 PM EDT
21.37
-1.88
(-8.09%)
After hours: April 9 at 7:34:10 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 | 21.39 | 23.74 | 21.29 | 23.25 | 23.25 | 2,432,500 |
Apr 8, 2025 | 22.42 | 22.46 | 21.17 | 21.44 | 21.44 | 1,713,400 |
Apr 7, 2025 | 21.17 | 22.41 | 21.17 | 21.63 | 21.63 | 3,158,300 |
Apr 4, 2025 | 22.67 | 22.67 | 21.88 | 22.12 | 22.12 | 1,734,600 |
Apr 3, 2025 | 24.10 | 24.16 | 23.72 | 23.75 | 23.75 | 1,260,600 |
Apr 2, 2025 | 24.37 | 24.80 | 24.36 | 24.74 | 24.74 | 678,800 |
Apr 1, 2025 | 24.51 | 24.73 | 24.39 | 24.68 | 24.68 | 621,600 |
Mar 31, 2025 | 24.45 | 24.54 | 24.16 | 24.48 | 24.48 | 781,200 |
Mar 28, 2025 | 25.12 | 25.13 | 24.79 | 24.81 | 24.81 | 778,100 |
Mar 27, 2025 | 25.26 | 25.43 | 25.17 | 25.37 | 25.37 | 411,400 |
Mar 26, 2025 | 25.75 | 25.75 | 25.31 | 25.34 | 25.34 | 710,300 |
Mar 25, 2025 | 25.93 | 26.04 | 25.86 | 25.94 | 25.94 | 742,400 |
Mar 24, 2025 | 25.74 | 25.89 | 25.72 | 25.82 | 25.82 | 606,800 |
Mar 21, 2025 | 25.52 | 25.66 | 25.47 | 25.65 | 25.65 | 386,600 |
Mar 20, 2025 | 25.69 | 25.87 | 25.64 | 25.80 | 25.80 | 513,000 |
Mar 19, 2025 | 25.86 | 26.19 | 25.81 | 26.04 | 26.04 | 2,002,600 |
Mar 18, 2025 | 25.89 | 25.90 | 25.65 | 25.84 | 25.84 | 605,100 |
Mar 17, 2025 | 25.63 | 25.94 | 25.62 | 25.89 | 25.89 | 727,900 |
Mar 14, 2025 | 25.41 | 25.69 | 25.39 | 25.66 | 25.66 | 607,200 |
Mar 13, 2025 | 25.07 | 25.17 | 24.94 | 25.03 | 25.03 | 752,300 |
Mar 12, 2025 | 25.34 | 25.40 | 25.13 | 25.34 | 25.34 | 1,526,300 |
Mar 11, 2025 | 25.03 | 25.17 | 24.72 | 25.03 | 25.03 | 712,500 |
Mar 10, 2025 | 25.28 | 25.30 | 24.70 | 24.92 | 24.92 | 922,600 |
Mar 7, 2025 | 25.79 | 25.97 | 25.52 | 25.95 | 25.95 | 777,200 |
Mar 6, 2025 | 25.93 | 26.18 | 25.81 | 25.85 | 25.85 | 625,400 |
Mar 5, 2025 | 25.81 | 26.30 | 25.81 | 26.26 | 26.26 | 812,600 |
Mar 4, 2025 | 25.29 | 25.75 | 24.99 | 25.49 | 25.49 | 1,043,100 |
Mar 3, 2025 | 26.02 | 26.09 | 25.40 | 25.55 | 25.55 | 747,200 |
Feb 28, 2025 | 25.38 | 25.48 | 25.20 | 25.47 | 25.47 | 719,200 |
Feb 27, 2025 | 25.80 | 25.83 | 25.46 | 25.48 | 25.48 | 953,900 |
Feb 26, 2025 | 25.85 | 26.07 | 25.77 | 25.86 | 25.86 | 603,000 |
Feb 25, 2025 | 25.86 | 25.86 | 25.53 | 25.71 | 25.71 | 792,500 |
Feb 24, 2025 | 25.81 | 25.85 | 25.56 | 25.63 | 25.63 | 496,200 |
Feb 21, 2025 | 26.25 | 26.25 | 25.70 | 25.73 | 25.73 | 675,800 |
Feb 20, 2025 | 26.19 | 26.25 | 26.04 | 26.23 | 26.23 | 645,800 |
Feb 19, 2025 | 26.27 | 26.27 | 26.12 | 26.18 | 26.18 | 598,500 |
Feb 18, 2025 | 26.55 | 26.59 | 26.50 | 26.59 | 26.59 | 633,200 |
Feb 14, 2025 | 26.44 | 26.44 | 26.33 | 26.36 | 26.36 | 441,800 |
Feb 13, 2025 | 26.07 | 26.38 | 26.01 | 26.37 | 26.37 | 560,700 |
Feb 12, 2025 | 25.83 | 26.14 | 25.79 | 26.08 | 26.08 | 592,900 |
Feb 11, 2025 | 25.95 | 26.12 | 25.90 | 26.09 | 26.09 | 576,700 |
Feb 10, 2025 | 26.00 | 26.06 | 25.96 | 26.06 | 26.06 | 441,700 |
Feb 7, 2025 | 26.12 | 26.18 | 25.79 | 25.84 | 25.84 | 552,700 |
Feb 6, 2025 | 25.93 | 26.09 | 25.93 | 26.03 | 26.03 | 479,400 |
Feb 5, 2025 | 25.80 | 25.90 | 25.68 | 25.89 | 25.89 | 492,700 |
Feb 4, 2025 | 25.47 | 25.80 | 25.47 | 25.74 | 25.74 | 640,200 |
Feb 3, 2025 | 25.18 | 25.44 | 25.08 | 25.34 | 25.34 | 819,900 |
Jan 31, 2025 | 25.96 | 26.07 | 25.66 | 25.66 | 25.66 | 776,900 |
Jan 30, 2025 | 25.93 | 26.16 | 25.89 | 26.04 | 26.04 | 703,500 |
Jan 29, 2025 | 25.69 | 25.73 | 25.56 | 25.67 | 25.67 | 679,100 |
Jan 28, 2025 | 25.59 | 25.70 | 25.49 | 25.69 | 25.69 | 657,900 |
Jan 27, 2025 | 25.57 | 25.67 | 25.51 | 25.61 | 25.61 | 821,500 |
Jan 24, 2025 | 25.96 | 26.05 | 25.94 | 25.94 | 25.94 | 876,800 |
Jan 23, 2025 | 25.67 | 25.86 | 25.63 | 25.86 | 25.86 | 620,900 |
Jan 22, 2025 | 25.78 | 25.82 | 25.70 | 25.71 | 25.71 | 518,500 |
Jan 21, 2025 | 25.58 | 25.71 | 25.48 | 25.65 | 25.65 | 940,000 |
Jan 17, 2025 | 25.13 | 25.31 | 25.11 | 25.13 | 25.13 | 589,600 |
Jan 16, 2025 | 25.07 | 25.10 | 24.94 | 25.03 | 25.03 | 615,200 |
Jan 15, 2025 | 25.00 | 25.00 | 24.83 | 24.93 | 24.93 | 636,400 |
Jan 14, 2025 | 24.69 | 24.69 | 24.51 | 24.64 | 24.64 | 741,000 |
Jan 13, 2025 | 24.42 | 24.60 | 24.41 | 24.59 | 24.59 | 550,700 |
Jan 10, 2025 | 24.90 | 24.92 | 24.64 | 24.73 | 24.73 | 902,700 |
Jan 8, 2025 | 24.93 | 25.00 | 24.79 | 24.99 | 24.99 | 589,800 |
Jan 7, 2025 | 25.32 | 25.33 | 24.97 | 25.02 | 25.02 | 761,500 |
Jan 6, 2025 | 25.16 | 25.32 | 25.12 | 25.18 | 25.18 | 760,200 |
Jan 3, 2025 | 24.83 | 24.91 | 24.76 | 24.87 | 24.87 | 716,400 |
Jan 2, 2025 | 24.76 | 24.86 | 24.62 | 24.72 | 24.72 | 852,700 |
Dec 31, 2024 | 24.74 | 24.79 | 24.59 | 24.67 | 24.67 | 1,005,200 |
Dec 30, 2024 | 24.73 | 24.80 | 24.60 | 24.72 | 24.72 | 1,473,300 |
Dec 27, 2024 | 24.92 | 24.99 | 24.83 | 24.94 | 24.94 | 1,124,500 |
Dec 26, 2024 | 0.10 Dividend | |||||
Dec 26, 2024 | 25.01 | 25.04 | 24.92 | 25.00 | 25.00 | 692,100 |
Dec 24, 2024 | 25.04 | 25.12 | 24.93 | 25.12 | 25.03 | 464,600 |
Dec 23, 2024 | 24.86 | 25.03 | 24.80 | 25.02 | 24.93 | 751,200 |
Dec 20, 2024 | 24.55 | 25.06 | 24.50 | 24.93 | 24.84 | 1,032,700 |
Dec 19, 2024 | 25.23 | 25.25 | 24.94 | 24.99 | 24.90 | 1,116,800 |
Dec 18, 2024 | 25.84 | 25.84 | 24.99 | 25.06 | 24.97 | 520,900 |
Dec 17, 2024 | 25.75 | 25.83 | 25.67 | 25.78 | 25.68 | 643,200 |
Dec 16, 2024 | 25.93 | 25.96 | 25.83 | 25.83 | 25.73 | 1,580,400 |
Dec 13, 2024 | 26.07 | 26.09 | 25.86 | 25.97 | 25.87 | 657,200 |
Dec 12, 2024 | 26.22 | 26.30 | 26.03 | 26.03 | 25.93 | 449,500 |
Dec 11, 2024 | 26.27 | 26.37 | 26.20 | 26.36 | 26.26 | 585,500 |
Dec 10, 2024 | 26.36 | 26.36 | 26.15 | 26.17 | 26.07 | 421,300 |
Dec 9, 2024 | 26.68 | 26.79 | 26.46 | 26.50 | 26.40 | 481,100 |
Dec 6, 2024 | 26.54 | 26.54 | 26.41 | 26.45 | 26.35 | 390,000 |
Dec 5, 2024 | 26.41 | 26.55 | 26.41 | 26.48 | 26.38 | 588,500 |
Dec 4, 2024 | 26.38 | 26.44 | 26.34 | 26.39 | 26.29 | 759,300 |
Dec 3, 2024 | 26.22 | 26.32 | 26.14 | 26.25 | 26.15 | 491,400 |
Dec 2, 2024 | 26.11 | 26.18 | 25.96 | 26.14 | 26.04 | 553,400 |
Nov 29, 2024 | 25.82 | 26.10 | 25.81 | 26.10 | 26.00 | 247,800 |
Nov 27, 2024 | 25.82 | 25.88 | 25.69 | 25.78 | 25.68 | 687,700 |
Nov 26, 2024 | 25.75 | 25.75 | 25.60 | 25.68 | 25.58 | 662,700 |
Nov 25, 2024 | 25.83 | 25.87 | 25.68 | 25.82 | 25.72 | 654,000 |
Nov 22, 2024 | 25.42 | 25.59 | 25.41 | 25.58 | 25.48 | 913,100 |
Nov 21, 2024 | 25.23 | 25.42 | 25.14 | 25.37 | 25.27 | 974,700 |
Nov 20, 2024 | 25.29 | 25.32 | 25.14 | 25.32 | 25.22 | 450,400 |
Nov 19, 2024 | 25.08 | 25.34 | 25.08 | 25.28 | 25.18 | 759,400 |
Nov 18, 2024 | 25.24 | 25.42 | 25.20 | 25.40 | 25.30 | 576,700 |
Nov 15, 2024 | 25.39 | 25.42 | 25.18 | 25.26 | 25.16 | 725,100 |
Nov 14, 2024 | 25.64 | 25.64 | 25.43 | 25.48 | 25.38 | 788,600 |
Nov 13, 2024 | 25.69 | 25.70 | 25.47 | 25.58 | 25.48 | 430,300 |
Nov 12, 2024 | 26.00 | 26.02 | 25.69 | 25.82 | 25.72 | 470,200 |
Nov 11, 2024 | 26.14 | 26.18 | 26.04 | 26.11 | 26.01 | 363,900 |
Nov 8, 2024 | 26.22 | 26.22 | 25.92 | 26.09 | 25.99 | 1,017,300 |
Nov 7, 2024 | 26.34 | 26.54 | 26.32 | 26.53 | 26.43 | 574,500 |
Nov 6, 2024 | 26.04 | 26.08 | 25.78 | 26.06 | 25.96 | 625,900 |
Nov 5, 2024 | 26.03 | 26.29 | 26.03 | 26.29 | 26.19 | 330,900 |
Nov 4, 2024 | 26.08 | 26.17 | 25.98 | 25.98 | 25.88 | 293,100 |
Nov 1, 2024 | 26.05 | 26.19 | 25.98 | 25.99 | 25.89 | 375,800 |
Oct 31, 2024 | 26.17 | 26.17 | 25.80 | 25.96 | 25.86 | 434,100 |
Oct 30, 2024 | 26.18 | 26.35 | 26.09 | 26.30 | 26.20 | 426,700 |
Oct 29, 2024 | 26.30 | 26.40 | 26.26 | 26.33 | 26.23 | 382,400 |
Oct 28, 2024 | 26.32 | 26.41 | 26.22 | 26.37 | 26.27 | 384,200 |
Oct 25, 2024 | 26.39 | 26.48 | 26.22 | 26.26 | 26.16 | 901,500 |
Oct 24, 2024 | 26.32 | 26.35 | 26.17 | 26.30 | 26.20 | 832,200 |
Oct 23, 2024 | 26.20 | 26.28 | 26.00 | 26.15 | 26.05 | 337,800 |
Oct 22, 2024 | 26.39 | 26.45 | 26.34 | 26.44 | 26.34 | 272,900 |
Oct 21, 2024 | 26.59 | 26.63 | 26.39 | 26.49 | 26.39 | 383,000 |
Oct 18, 2024 | 26.77 | 26.77 | 26.65 | 26.73 | 26.63 | 585,500 |
Oct 17, 2024 | 26.61 | 26.65 | 26.51 | 26.56 | 26.46 | 373,400 |
Oct 16, 2024 | 26.46 | 26.52 | 26.44 | 26.51 | 26.41 | 282,600 |
Oct 15, 2024 | 26.86 | 26.87 | 26.36 | 26.41 | 26.31 | 419,700 |
Oct 14, 2024 | 26.78 | 26.96 | 26.77 | 26.94 | 26.84 | 379,800 |
Oct 11, 2024 | 26.68 | 26.91 | 26.67 | 26.87 | 26.77 | 295,900 |
Oct 10, 2024 | 26.61 | 26.69 | 26.50 | 26.68 | 26.58 | 388,200 |
Oct 9, 2024 | 26.54 | 26.71 | 26.50 | 26.70 | 26.60 | 348,900 |
Oct 8, 2024 | 26.63 | 26.67 | 26.54 | 26.63 | 26.53 | 389,400 |
Oct 7, 2024 | 26.86 | 26.90 | 26.70 | 26.84 | 26.74 | 324,000 |
Oct 4, 2024 | 26.73 | 26.90 | 26.67 | 26.86 | 26.76 | 296,900 |
Oct 3, 2024 | 26.62 | 26.71 | 26.53 | 26.62 | 26.52 | 360,300 |
Oct 2, 2024 | 26.88 | 26.89 | 26.69 | 26.86 | 26.76 | 509,400 |
Oct 1, 2024 | 27.00 | 27.00 | 26.65 | 26.85 | 26.75 | 422,800 |
Sep 30, 2024 | 27.09 | 27.09 | 26.82 | 26.97 | 26.87 | 824,700 |
Sep 27, 2024 | 27.45 | 27.45 | 27.19 | 27.22 | 27.12 | 399,500 |
Sep 26, 2024 | 27.46 | 27.52 | 27.29 | 27.46 | 27.36 | 429,600 |
Sep 25, 2024 | 26.92 | 26.97 | 26.76 | 26.79 | 26.69 | 337,000 |
Sep 24, 2024 | 26.73 | 26.93 | 26.72 | 26.90 | 26.80 | 286,000 |
Sep 23, 2024 | 26.51 | 26.60 | 26.48 | 26.55 | 26.45 | 291,600 |
Sep 20, 2024 | 26.62 | 26.65 | 26.41 | 26.51 | 26.41 | 437,200 |
Sep 19, 2024 | 26.66 | 26.81 | 26.54 | 26.77 | 26.67 | 568,400 |
Sep 18, 2024 | 26.21 | 26.47 | 26.00 | 26.10 | 26.00 | 353,000 |
Sep 17, 2024 | 26.29 | 26.32 | 26.10 | 26.19 | 26.09 | 391,100 |
Sep 16, 2024 | 26.24 | 26.31 | 26.17 | 26.29 | 26.19 | 315,100 |
Sep 13, 2024 | 26.14 | 26.23 | 26.12 | 26.17 | 26.07 | 343,900 |
Sep 12, 2024 | 25.80 | 26.10 | 25.74 | 26.08 | 25.98 | 287,700 |
Sep 11, 2024 | 25.53 | 25.81 | 25.24 | 25.80 | 25.70 | 343,400 |
Sep 10, 2024 | 25.49 | 25.49 | 25.23 | 25.44 | 25.34 | 288,600 |
Sep 9, 2024 | 25.59 | 25.75 | 25.53 | 25.57 | 25.47 | 845,000 |
Sep 6, 2024 | 25.83 | 25.88 | 25.25 | 25.33 | 25.23 | 510,000 |
Sep 5, 2024 | 25.88 | 25.99 | 25.80 | 25.88 | 25.78 | 430,800 |
Sep 4, 2024 | 25.91 | 26.09 | 25.85 | 25.93 | 25.83 | 380,100 |
Sep 3, 2024 | 26.57 | 26.57 | 26.03 | 26.07 | 25.97 | 658,000 |
Aug 30, 2024 | 26.80 | 26.89 | 26.67 | 26.87 | 26.77 | 255,000 |
Aug 29, 2024 | 26.76 | 26.86 | 26.68 | 26.72 | 26.62 | 253,500 |
Aug 28, 2024 | 26.74 | 26.74 | 26.48 | 26.60 | 26.50 | 278,000 |
Aug 27, 2024 | 26.74 | 26.85 | 26.68 | 26.82 | 26.72 | 332,100 |
Aug 26, 2024 | 26.76 | 26.82 | 26.68 | 26.73 | 26.63 | 256,800 |
Aug 23, 2024 | 26.60 | 26.86 | 26.54 | 26.85 | 26.75 | 376,900 |
Aug 22, 2024 | 26.64 | 26.66 | 26.37 | 26.38 | 26.28 | 251,800 |
Aug 21, 2024 | 26.52 | 26.67 | 26.49 | 26.62 | 26.52 | 303,400 |
Aug 20, 2024 | 26.48 | 26.51 | 26.33 | 26.38 | 26.28 | 310,400 |
Aug 19, 2024 | 26.34 | 26.55 | 26.32 | 26.55 | 26.45 | 275,400 |
Aug 16, 2024 | 26.12 | 26.30 | 26.11 | 26.26 | 26.16 | 339,600 |
Aug 15, 2024 | 25.86 | 26.12 | 25.86 | 26.08 | 25.98 | 527,700 |
Aug 14, 2024 | 25.61 | 25.67 | 25.52 | 25.65 | 25.55 | 317,100 |
Aug 13, 2024 | 25.36 | 25.61 | 25.33 | 25.60 | 25.50 | 226,000 |
Aug 12, 2024 | 25.20 | 25.28 | 25.12 | 25.19 | 25.09 | 348,200 |
Aug 9, 2024 | 25.05 | 25.22 | 25.00 | 25.21 | 25.11 | 648,200 |
Aug 8, 2024 | 24.75 | 25.08 | 24.65 | 25.05 | 24.96 | 777,500 |
Aug 7, 2024 | 24.79 | 24.87 | 24.39 | 24.42 | 24.33 | 434,400 |
Aug 6, 2024 | 24.16 | 24.53 | 24.07 | 24.34 | 24.25 | 621,200 |
Aug 5, 2024 | 23.70 | 24.43 | 23.56 | 24.27 | 24.18 | 987,000 |
Aug 2, 2024 | 24.78 | 24.81 | 24.50 | 24.69 | 24.60 | 469,300 |
Aug 1, 2024 | 25.73 | 25.74 | 25.00 | 25.15 | 25.05 | 377,500 |
Jul 31, 2024 | 25.90 | 26.06 | 25.86 | 25.97 | 25.87 | 349,500 |
Jul 30, 2024 | 25.51 | 25.55 | 25.32 | 25.41 | 25.31 | 332,000 |
Jul 29, 2024 | 25.56 | 25.57 | 25.41 | 25.46 | 25.36 | 547,700 |
Jul 26, 2024 | 25.53 | 25.67 | 25.48 | 25.63 | 25.53 | 1,117,000 |
Jul 25, 2024 | 25.27 | 25.52 | 25.04 | 25.31 | 25.21 | 578,100 |
Jul 24, 2024 | 25.82 | 25.90 | 25.52 | 25.52 | 25.42 | 268,200 |
Jul 23, 2024 | 26.01 | 26.04 | 25.91 | 25.93 | 25.83 | 416,200 |
Jul 22, 2024 | 26.06 | 26.09 | 25.92 | 26.07 | 25.97 | 286,800 |
Jul 19, 2024 | 25.97 | 26.00 | 25.89 | 25.94 | 25.84 | 125,600 |
Jul 18, 2024 | 26.47 | 26.47 | 25.99 | 26.03 | 25.93 | 287,000 |
Jul 17, 2024 | 26.59 | 26.63 | 26.39 | 26.45 | 26.35 | 553,100 |
Jul 16, 2024 | 26.71 | 26.85 | 26.64 | 26.85 | 26.75 | 328,300 |
Jul 15, 2024 | 26.93 | 26.93 | 26.72 | 26.76 | 26.66 | 421,900 |
Jul 12, 2024 | 26.84 | 27.05 | 26.84 | 26.98 | 26.88 | 991,500 |
Jul 11, 2024 | 26.76 | 26.80 | 26.60 | 26.66 | 26.56 | 419,600 |
Jul 10, 2024 | 26.45 | 26.62 | 26.44 | 26.62 | 26.52 | 758,300 |
Jul 9, 2024 | 26.35 | 26.37 | 26.25 | 26.33 | 26.23 | 422,900 |
Jul 8, 2024 | 26.47 | 26.47 | 26.31 | 26.33 | 26.23 | 605,400 |
Jul 5, 2024 | 26.39 | 26.42 | 26.23 | 26.40 | 26.30 | 284,600 |
Jul 3, 2024 | 26.02 | 26.18 | 26.02 | 26.15 | 26.05 | 289,400 |
Jul 2, 2024 | 25.63 | 25.83 | 25.60 | 25.83 | 25.73 | 538,600 |
Jul 1, 2024 | 25.79 | 25.81 | 25.62 | 25.68 | 25.58 | 401,000 |
Jun 28, 2024 | 0.15 Dividend | |||||
Jun 28, 2024 | 25.82 | 25.85 | 25.58 | 25.72 | 25.62 | 250,600 |
Jun 27, 2024 | 25.98 | 26.01 | 25.87 | 25.96 | 25.71 | 414,000 |
Jun 26, 2024 | 25.82 | 25.92 | 25.80 | 25.89 | 25.64 | 278,400 |
Jun 25, 2024 | 25.72 | 25.89 | 25.68 | 25.86 | 25.61 | 308,900 |
Jun 24, 2024 | 25.75 | 25.90 | 25.71 | 25.74 | 25.49 | 294,700 |
Jun 21, 2024 | 25.65 | 25.73 | 25.59 | 25.70 | 25.45 | 352,000 |
Jun 20, 2024 | 25.80 | 25.88 | 25.73 | 25.82 | 25.57 | 315,900 |
Jun 18, 2024 | 25.62 | 25.76 | 25.62 | 25.74 | 25.49 | 651,300 |
Jun 17, 2024 | 25.62 | 25.74 | 25.48 | 25.72 | 25.47 | 366,600 |
Jun 14, 2024 | 25.52 | 25.63 | 25.45 | 25.63 | 25.38 | 263,600 |
Jun 13, 2024 | 26.05 | 26.05 | 25.75 | 25.84 | 25.59 | 384,400 |
Jun 12, 2024 | 26.29 | 26.31 | 26.08 | 26.13 | 25.88 | 323,500 |
Jun 11, 2024 | 25.93 | 25.95 | 25.75 | 25.91 | 25.66 | 493,200 |
Jun 10, 2024 | 26.02 | 26.22 | 25.95 | 26.19 | 25.94 | 784,900 |
Jun 7, 2024 | 26.20 | 26.23 | 26.06 | 26.08 | 25.83 | 337,400 |
Jun 6, 2024 | 26.26 | 26.35 | 26.24 | 26.35 | 26.09 | 2,594,000 |
Jun 5, 2024 | 26.05 | 26.17 | 25.94 | 26.17 | 25.92 | 497,200 |
Jun 4, 2024 | 25.89 | 25.91 | 25.69 | 25.85 | 25.60 | 574,100 |
Jun 3, 2024 | 26.25 | 26.25 | 26.00 | 26.13 | 25.88 | 446,000 |
May 31, 2024 | 26.11 | 26.12 | 25.85 | 26.11 | 25.86 | 431,400 |
May 30, 2024 | 25.99 | 26.09 | 25.95 | 26.02 | 25.77 | 437,600 |
May 29, 2024 | 26.02 | 26.06 | 25.93 | 25.96 | 25.71 | 430,500 |
May 28, 2024 | 26.44 | 26.46 | 26.30 | 26.41 | 26.15 | 370,900 |
May 24, 2024 | 26.32 | 26.51 | 26.31 | 26.44 | 26.18 | 233,200 |
May 23, 2024 | 26.59 | 26.62 | 26.15 | 26.22 | 25.97 | 405,300 |
May 22, 2024 | 26.57 | 26.57 | 26.27 | 26.36 | 26.10 | 365,600 |
May 21, 2024 | 26.60 | 26.69 | 26.57 | 26.67 | 26.41 | 395,000 |
May 20, 2024 | 26.66 | 26.78 | 26.64 | 26.72 | 26.46 | 676,400 |
May 17, 2024 | 26.52 | 26.66 | 26.48 | 26.66 | 26.40 | 456,700 |
May 16, 2024 | 26.58 | 26.60 | 26.47 | 26.47 | 26.21 | 397,000 |
May 15, 2024 | 26.55 | 26.67 | 26.47 | 26.67 | 26.41 | 590,100 |
May 14, 2024 | 26.15 | 26.32 | 26.15 | 26.32 | 26.06 | 561,700 |
May 13, 2024 | 26.12 | 26.13 | 26.05 | 26.08 | 25.83 | 605,500 |
May 10, 2024 | 26.11 | 26.17 | 25.99 | 26.01 | 25.76 | 453,400 |
May 9, 2024 | 25.93 | 26.02 | 25.89 | 26.00 | 25.75 | 361,200 |
May 8, 2024 | 25.88 | 25.95 | 25.81 | 25.94 | 25.69 | 477,300 |
May 7, 2024 | 26.13 | 26.13 | 26.03 | 26.09 | 25.84 | 259,700 |
May 6, 2024 | 25.95 | 26.14 | 25.95 | 26.12 | 25.87 | 655,800 |
May 3, 2024 | 25.75 | 25.91 | 25.71 | 25.88 | 25.63 | 542,700 |
May 2, 2024 | 25.51 | 25.60 | 25.33 | 25.54 | 25.29 | 739,900 |
May 1, 2024 | 25.30 | 25.60 | 25.18 | 25.32 | 25.07 | 2,097,000 |
Apr 30, 2024 | 25.61 | 25.69 | 25.36 | 25.37 | 25.12 | 571,600 |
Apr 29, 2024 | 25.64 | 25.68 | 25.54 | 25.68 | 25.43 | 565,400 |
Apr 26, 2024 | 25.41 | 25.61 | 25.39 | 25.60 | 25.35 | 569,100 |
Apr 25, 2024 | 24.97 | 25.25 | 24.92 | 25.23 | 24.99 | 679,900 |
Apr 24, 2024 | 25.39 | 25.41 | 25.20 | 25.30 | 25.05 | 628,700 |
Apr 23, 2024 | 25.15 | 25.39 | 25.10 | 25.36 | 25.11 | 552,700 |
Apr 22, 2024 | 24.91 | 25.16 | 24.86 | 25.08 | 24.84 | 431,300 |
Apr 19, 2024 | 24.94 | 25.00 | 24.75 | 24.83 | 24.59 | 584,800 |
Apr 18, 2024 | 24.94 | 25.10 | 24.86 | 24.92 | 24.68 | 650,900 |
Apr 17, 2024 | 25.04 | 25.07 | 24.82 | 24.91 | 24.67 | 529,100 |
Apr 16, 2024 | 24.84 | 24.96 | 24.74 | 24.86 | 24.62 | 536,400 |
Apr 15, 2024 | 25.41 | 25.43 | 24.97 | 25.02 | 24.78 | 549,900 |
Apr 12, 2024 | 25.36 | 25.43 | 25.08 | 25.13 | 24.89 | 551,000 |
Apr 11, 2024 | 25.63 | 25.63 | 25.35 | 25.61 | 25.36 | 369,300 |
Apr 10, 2024 | 25.52 | 25.64 | 25.45 | 25.55 | 25.30 | 634,900 |
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%
IVW iShares S&P 500 Growth ETF
92.32
+11.28%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.25
+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%