NYSEArca - Delayed Quote • USD
Capital Group International Focus Equity ETF (CGXU)
At close: 1:00 PM EDT
After hours: 4:48 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 3, 2024 | 26.02 | 26.18 | 26.02 | 26.15 | 26.15 | 289,367 |
Jul 2, 2024 | 25.63 | 25.83 | 25.60 | 25.83 | 25.83 | 538,600 |
Jul 1, 2024 | 25.79 | 25.81 | 25.62 | 25.68 | 25.68 | 401,000 |
Jun 28, 2024 | 0.15 Dividend | |||||
Jun 28, 2024 | 25.82 | 25.85 | 25.58 | 25.72 | 25.72 | 250,600 |
Jun 27, 2024 | 25.98 | 26.01 | 25.87 | 25.96 | 25.81 | 414,000 |
Jun 26, 2024 | 25.82 | 25.92 | 25.80 | 25.89 | 25.74 | 278,400 |
Jun 25, 2024 | 25.72 | 25.89 | 25.68 | 25.86 | 25.71 | 308,900 |
Jun 24, 2024 | 25.75 | 25.90 | 25.71 | 25.74 | 25.59 | 294,700 |
Jun 21, 2024 | 25.65 | 25.73 | 25.59 | 25.70 | 25.55 | 352,000 |
Jun 20, 2024 | 25.80 | 25.88 | 25.73 | 25.82 | 25.67 | 315,900 |
Jun 18, 2024 | 25.62 | 25.76 | 25.62 | 25.74 | 25.59 | 651,300 |
Jun 17, 2024 | 25.62 | 25.74 | 25.48 | 25.72 | 25.57 | 366,600 |
Jun 14, 2024 | 25.52 | 25.63 | 25.45 | 25.63 | 25.48 | 263,600 |
Jun 13, 2024 | 26.05 | 26.05 | 25.75 | 25.84 | 25.69 | 384,400 |
Jun 12, 2024 | 26.29 | 26.31 | 26.08 | 26.13 | 25.97 | 323,500 |
Jun 11, 2024 | 25.93 | 25.95 | 25.75 | 25.91 | 25.76 | 493,200 |
Jun 10, 2024 | 26.02 | 26.22 | 25.95 | 26.19 | 26.03 | 784,900 |
Jun 7, 2024 | 26.20 | 26.23 | 26.06 | 26.08 | 25.93 | 337,400 |
Jun 6, 2024 | 26.26 | 26.35 | 26.24 | 26.35 | 26.19 | 2,594,000 |
Jun 5, 2024 | 26.05 | 26.17 | 25.94 | 26.17 | 26.01 | 497,200 |
Jun 4, 2024 | 25.89 | 25.91 | 25.69 | 25.85 | 25.70 | 574,100 |
Jun 3, 2024 | 26.25 | 26.25 | 26.00 | 26.13 | 25.97 | 446,000 |
May 31, 2024 | 26.11 | 26.12 | 25.85 | 26.11 | 25.96 | 431,400 |
May 30, 2024 | 25.99 | 26.09 | 25.95 | 26.02 | 25.87 | 437,600 |
May 29, 2024 | 26.02 | 26.06 | 25.93 | 25.96 | 25.81 | 430,500 |
May 28, 2024 | 26.44 | 26.46 | 26.30 | 26.41 | 26.25 | 370,900 |
May 24, 2024 | 26.32 | 26.51 | 26.31 | 26.44 | 26.28 | 233,200 |
May 23, 2024 | 26.59 | 26.62 | 26.15 | 26.22 | 26.06 | 405,300 |
May 22, 2024 | 26.57 | 26.57 | 26.27 | 26.36 | 26.20 | 365,600 |
May 21, 2024 | 26.60 | 26.69 | 26.57 | 26.67 | 26.51 | 395,000 |
May 20, 2024 | 26.66 | 26.78 | 26.64 | 26.72 | 26.56 | 676,400 |
May 17, 2024 | 26.52 | 26.66 | 26.48 | 26.66 | 26.50 | 456,700 |
May 16, 2024 | 26.58 | 26.60 | 26.47 | 26.47 | 26.31 | 397,000 |
May 15, 2024 | 26.55 | 26.67 | 26.47 | 26.67 | 26.51 | 590,100 |
May 14, 2024 | 26.15 | 26.32 | 26.15 | 26.32 | 26.16 | 561,700 |
May 13, 2024 | 26.12 | 26.13 | 26.05 | 26.08 | 25.93 | 605,500 |
May 10, 2024 | 26.11 | 26.17 | 25.99 | 26.01 | 25.86 | 453,400 |
May 9, 2024 | 25.93 | 26.02 | 25.89 | 26.00 | 25.85 | 361,200 |
May 8, 2024 | 25.88 | 25.95 | 25.81 | 25.94 | 25.79 | 477,300 |
May 7, 2024 | 26.13 | 26.13 | 26.03 | 26.09 | 25.94 | 259,700 |
May 6, 2024 | 25.95 | 26.14 | 25.95 | 26.12 | 25.97 | 655,800 |
May 3, 2024 | 25.75 | 25.91 | 25.71 | 25.88 | 25.73 | 542,700 |
May 2, 2024 | 25.51 | 25.60 | 25.33 | 25.54 | 25.39 | 739,900 |
May 1, 2024 | 25.30 | 25.60 | 25.18 | 25.32 | 25.17 | 2,097,000 |
Apr 30, 2024 | 25.61 | 25.69 | 25.36 | 25.37 | 25.22 | 571,600 |
Apr 29, 2024 | 25.64 | 25.68 | 25.54 | 25.68 | 25.53 | 565,400 |
Apr 26, 2024 | 25.41 | 25.61 | 25.39 | 25.60 | 25.45 | 569,100 |
Apr 25, 2024 | 24.97 | 25.25 | 24.92 | 25.23 | 25.08 | 679,900 |
Apr 24, 2024 | 25.39 | 25.41 | 25.20 | 25.30 | 25.15 | 628,700 |
Apr 23, 2024 | 25.15 | 25.39 | 25.10 | 25.36 | 25.21 | 552,700 |
Apr 22, 2024 | 24.91 | 25.16 | 24.86 | 25.08 | 24.93 | 431,300 |
Apr 19, 2024 | 24.94 | 25.00 | 24.75 | 24.83 | 24.68 | 584,800 |
Apr 18, 2024 | 24.94 | 25.10 | 24.86 | 24.92 | 24.77 | 650,900 |
Apr 17, 2024 | 25.04 | 25.07 | 24.82 | 24.91 | 24.76 | 529,100 |
Apr 16, 2024 | 24.84 | 24.96 | 24.74 | 24.86 | 24.71 | 536,400 |
Apr 15, 2024 | 25.41 | 25.43 | 24.97 | 25.02 | 24.87 | 549,900 |
Apr 12, 2024 | 25.36 | 25.43 | 25.08 | 25.13 | 24.98 | 551,000 |
Apr 11, 2024 | 25.63 | 25.63 | 25.35 | 25.61 | 25.46 | 369,300 |
Apr 10, 2024 | 25.52 | 25.64 | 25.45 | 25.55 | 25.40 | 634,900 |
Apr 9, 2024 | 25.91 | 25.97 | 25.72 | 25.85 | 25.70 | 677,200 |
Apr 8, 2024 | 25.89 | 25.89 | 25.77 | 25.84 | 25.69 | 579,000 |
Apr 5, 2024 | 25.56 | 25.74 | 25.50 | 25.70 | 25.55 | 526,500 |
Apr 4, 2024 | 25.92 | 25.92 | 25.48 | 25.52 | 25.37 | 589,200 |
Apr 3, 2024 | 25.51 | 25.76 | 25.51 | 25.71 | 25.56 | 617,100 |
Apr 2, 2024 | 25.51 | 25.55 | 25.44 | 25.54 | 25.39 | 393,800 |
Apr 1, 2024 | 25.83 | 25.86 | 25.66 | 25.72 | 25.57 | 337,200 |
Mar 28, 2024 | 25.77 | 25.85 | 25.75 | 25.78 | 25.63 | 362,000 |
Mar 27, 2024 | 25.77 | 25.77 | 25.63 | 25.77 | 25.62 | 456,600 |
Mar 26, 2024 | 25.72 | 25.73 | 25.60 | 25.62 | 25.47 | 708,500 |
Mar 25, 2024 | 25.52 | 25.64 | 25.52 | 25.56 | 25.41 | 512,500 |
Mar 22, 2024 | 25.66 | 25.67 | 25.57 | 25.60 | 25.45 | 404,300 |
Mar 21, 2024 | 25.77 | 25.83 | 25.71 | 25.71 | 25.56 | 668,300 |
Mar 20, 2024 | 25.43 | 25.75 | 25.40 | 25.74 | 25.59 | 865,100 |
Mar 19, 2024 | 25.32 | 25.48 | 25.24 | 25.41 | 25.26 | 699,500 |
Mar 18, 2024 | 25.51 | 25.51 | 25.39 | 25.41 | 25.26 | 309,700 |
Mar 15, 2024 | 25.42 | 25.48 | 25.33 | 25.39 | 25.24 | 357,900 |
Mar 14, 2024 | 25.54 | 25.54 | 25.25 | 25.35 | 25.20 | 655,600 |
Mar 13, 2024 | 25.40 | 25.55 | 25.40 | 25.51 | 25.36 | 462,500 |
Mar 12, 2024 | 25.31 | 25.47 | 25.19 | 25.47 | 25.32 | 572,700 |
Mar 11, 2024 | 25.23 | 25.25 | 25.10 | 25.23 | 25.08 | 510,600 |
Mar 8, 2024 | 25.51 | 25.53 | 25.23 | 25.28 | 25.13 | 483,000 |
Mar 7, 2024 | 25.29 | 25.45 | 25.25 | 25.42 | 25.27 | 448,100 |
Mar 6, 2024 | 25.12 | 25.20 | 25.05 | 25.14 | 24.99 | 608,600 |
Mar 5, 2024 | 25.01 | 25.06 | 24.80 | 24.87 | 24.72 | 1,369,700 |
Mar 4, 2024 | 25.04 | 25.07 | 24.99 | 25.01 | 24.86 | 425,400 |
Mar 1, 2024 | 24.88 | 25.03 | 24.80 | 25.01 | 24.86 | 448,300 |
Feb 29, 2024 | 24.79 | 24.80 | 24.61 | 24.73 | 24.58 | 488,800 |
Feb 28, 2024 | 24.67 | 24.70 | 24.59 | 24.66 | 24.51 | 348,300 |
Feb 27, 2024 | 24.79 | 24.82 | 24.74 | 24.81 | 24.66 | 419,400 |
Feb 26, 2024 | 24.83 | 24.83 | 24.76 | 24.80 | 24.65 | 297,400 |
Feb 23, 2024 | 24.81 | 24.82 | 24.67 | 24.77 | 24.62 | 410,700 |
Feb 22, 2024 | 24.72 | 24.86 | 24.71 | 24.84 | 24.69 | 1,213,200 |
Feb 21, 2024 | 24.44 | 24.46 | 24.34 | 24.45 | 24.30 | 593,100 |
Feb 20, 2024 | 24.61 | 24.63 | 24.42 | 24.48 | 24.33 | 936,700 |
Feb 16, 2024 | 24.52 | 24.64 | 24.44 | 24.54 | 24.39 | 505,600 |
Feb 15, 2024 | 24.36 | 24.55 | 24.36 | 24.55 | 24.40 | 581,100 |
Feb 14, 2024 | 24.17 | 24.31 | 24.11 | 24.31 | 24.17 | 1,063,300 |
Feb 13, 2024 | 24.02 | 24.09 | 23.85 | 23.94 | 23.80 | 728,300 |
Feb 12, 2024 | 24.43 | 24.53 | 24.41 | 24.43 | 24.29 | 550,300 |
Feb 9, 2024 | 24.35 | 24.47 | 24.28 | 24.45 | 24.30 | 729,200 |
Feb 8, 2024 | 24.23 | 24.29 | 24.19 | 24.28 | 24.14 | 597,200 |
Feb 7, 2024 | 24.19 | 24.29 | 24.19 | 24.25 | 24.11 | 695,600 |
Feb 6, 2024 | 24.08 | 24.16 | 24.02 | 24.16 | 24.02 | 690,200 |
Feb 5, 2024 | 23.99 | 24.02 | 23.83 | 23.98 | 23.84 | 547,200 |
Feb 2, 2024 | 24.10 | 24.14 | 24.00 | 24.12 | 23.98 | 574,700 |
Feb 1, 2024 | 24.13 | 24.28 | 24.06 | 24.26 | 24.12 | 561,200 |
Jan 31, 2024 | 24.14 | 24.18 | 23.84 | 23.88 | 23.74 | 1,135,900 |
Jan 30, 2024 | 24.05 | 24.09 | 23.99 | 24.08 | 23.94 | 501,800 |
Jan 29, 2024 | 24.07 | 24.22 | 24.01 | 24.20 | 24.06 | 810,000 |
Jan 26, 2024 | 24.00 | 24.05 | 23.95 | 24.02 | 23.88 | 706,400 |
Jan 25, 2024 | 23.95 | 23.95 | 23.81 | 23.91 | 23.77 | 1,263,100 |
Jan 24, 2024 | 23.98 | 24.03 | 23.85 | 23.87 | 23.73 | 655,200 |
Jan 23, 2024 | 23.59 | 23.66 | 23.53 | 23.65 | 23.51 | 703,500 |
Jan 22, 2024 | 23.69 | 23.75 | 23.60 | 23.64 | 23.50 | 902,900 |
Jan 19, 2024 | 23.47 | 23.65 | 23.38 | 23.65 | 23.51 | 530,100 |
Jan 18, 2024 | 23.36 | 23.43 | 23.28 | 23.43 | 23.29 | 541,100 |
Jan 17, 2024 | 23.17 | 23.17 | 23.00 | 23.16 | 23.02 | 661,500 |
Jan 16, 2024 | 23.64 | 23.69 | 23.50 | 23.54 | 23.40 | 513,100 |
Jan 12, 2024 | 23.93 | 23.99 | 23.84 | 23.89 | 23.75 | 687,100 |
Jan 11, 2024 | 23.76 | 23.81 | 23.48 | 23.71 | 23.57 | 648,400 |
Jan 10, 2024 | 23.62 | 23.72 | 23.56 | 23.68 | 23.54 | 560,600 |
Jan 9, 2024 | 23.44 | 23.53 | 23.40 | 23.49 | 23.35 | 346,200 |
Jan 8, 2024 | 23.42 | 23.66 | 23.40 | 23.65 | 23.51 | 552,600 |
Jan 5, 2024 | 23.41 | 23.61 | 23.38 | 23.43 | 23.29 | 617,300 |
Jan 4, 2024 | 23.37 | 23.54 | 23.36 | 23.44 | 23.30 | 461,400 |
Jan 3, 2024 | 23.29 | 23.43 | 23.22 | 23.37 | 23.23 | 597,500 |
Jan 2, 2024 | 23.63 | 23.65 | 23.48 | 23.52 | 23.38 | 586,000 |
Dec 29, 2023 | 23.94 | 23.96 | 23.80 | 23.87 | 23.73 | 577,200 |
Dec 28, 2023 | 23.98 | 24.02 | 23.92 | 23.93 | 23.79 | 822,400 |
Dec 27, 2023 | 0.10 Dividend | |||||
Dec 27, 2023 | 23.85 | 23.92 | 23.83 | 23.91 | 23.77 | 670,700 |
Dec 26, 2023 | 23.85 | 23.96 | 23.83 | 23.94 | 23.70 | 360,900 |
Dec 22, 2023 | 23.80 | 23.82 | 23.69 | 23.77 | 23.53 | 254,100 |
Dec 21, 2023 | 23.65 | 23.75 | 23.58 | 23.75 | 23.51 | 612,800 |
Dec 20, 2023 | 23.68 | 23.72 | 23.34 | 23.36 | 23.13 | 600,100 |
Dec 19, 2023 | 23.61 | 23.75 | 23.61 | 23.72 | 23.48 | 486,600 |
Dec 18, 2023 | 23.51 | 23.52 | 23.43 | 23.50 | 23.27 | 529,600 |
Dec 15, 2023 | 23.51 | 23.57 | 23.39 | 23.39 | 23.16 | 429,400 |
Dec 14, 2023 | 23.57 | 23.65 | 23.50 | 23.64 | 23.41 | 821,600 |
Dec 13, 2023 | 22.95 | 23.28 | 22.83 | 23.28 | 23.05 | 539,400 |
Dec 12, 2023 | 22.83 | 22.90 | 22.72 | 22.89 | 22.66 | 410,600 |
Dec 11, 2023 | 22.85 | 22.94 | 22.82 | 22.92 | 22.69 | 341,000 |
Dec 8, 2023 | 22.70 | 22.84 | 22.68 | 22.83 | 22.60 | 846,200 |
Dec 7, 2023 | 22.69 | 22.74 | 22.58 | 22.72 | 22.49 | 381,300 |
Dec 6, 2023 | 22.87 | 22.88 | 22.64 | 22.66 | 22.44 | 718,900 |
Dec 5, 2023 | 22.63 | 22.70 | 22.57 | 22.68 | 22.46 | 543,800 |
Dec 4, 2023 | 22.79 | 22.85 | 22.68 | 22.77 | 22.54 | 474,400 |
Dec 1, 2023 | 22.78 | 23.03 | 22.74 | 23.03 | 22.80 | 444,500 |
Nov 30, 2023 | 22.80 | 22.80 | 22.70 | 22.77 | 22.54 | 590,700 |
Nov 29, 2023 | 22.86 | 22.87 | 22.74 | 22.79 | 22.56 | 571,400 |
Nov 28, 2023 | 22.67 | 22.84 | 22.67 | 22.78 | 22.55 | 343,700 |
Nov 27, 2023 | 22.75 | 22.80 | 22.70 | 22.75 | 22.52 | 365,600 |
Nov 24, 2023 | 22.75 | 22.83 | 22.72 | 22.80 | 22.57 | 198,200 |
Nov 22, 2023 | 22.72 | 22.76 | 22.61 | 22.73 | 22.50 | 390,200 |
Nov 21, 2023 | 22.78 | 22.83 | 22.68 | 22.71 | 22.48 | 456,700 |
Nov 20, 2023 | 22.70 | 22.83 | 22.63 | 22.80 | 22.57 | 903,700 |
Nov 17, 2023 | 22.59 | 22.72 | 22.57 | 22.70 | 22.47 | 532,800 |
Nov 16, 2023 | 22.50 | 22.53 | 22.37 | 22.47 | 22.25 | 399,800 |
Nov 15, 2023 | 22.48 | 22.62 | 22.46 | 22.49 | 22.27 | 757,900 |
Nov 14, 2023 | 22.28 | 22.47 | 22.27 | 22.45 | 22.23 | 605,800 |
Nov 13, 2023 | 21.73 | 21.92 | 21.70 | 21.89 | 21.67 | 571,900 |
Nov 10, 2023 | 21.73 | 21.87 | 21.60 | 21.86 | 21.64 | 520,400 |
Nov 9, 2023 | 21.88 | 21.95 | 21.68 | 21.69 | 21.47 | 685,300 |
Nov 8, 2023 | 21.94 | 21.98 | 21.78 | 21.86 | 21.64 | 724,300 |
Nov 7, 2023 | 21.88 | 21.95 | 21.80 | 21.91 | 21.69 | 480,300 |
Nov 6, 2023 | 22.13 | 22.15 | 21.95 | 22.00 | 21.78 | 457,000 |
Nov 3, 2023 | 21.92 | 22.10 | 21.92 | 22.04 | 21.82 | 770,300 |
Nov 2, 2023 | 21.67 | 21.76 | 21.63 | 21.75 | 21.53 | 1,089,000 |
Nov 1, 2023 | 20.99 | 21.17 | 20.94 | 21.15 | 20.94 | 1,026,300 |
Oct 31, 2023 | 20.95 | 20.95 | 20.80 | 20.91 | 20.70 | 909,500 |
Oct 30, 2023 | 21.22 | 21.23 | 20.95 | 21.06 | 20.85 | 685,500 |
Oct 27, 2023 | 21.15 | 21.22 | 20.94 | 20.99 | 20.78 | 608,300 |
Oct 26, 2023 | 21.12 | 21.12 | 20.86 | 20.98 | 20.77 | 742,900 |
Oct 25, 2023 | 21.33 | 21.39 | 21.17 | 21.19 | 20.98 | 1,237,000 |
Oct 24, 2023 | 21.39 | 21.52 | 21.37 | 21.48 | 21.27 | 685,900 |
Oct 23, 2023 | 21.16 | 21.42 | 21.08 | 21.31 | 21.10 | 434,200 |
Oct 20, 2023 | 21.42 | 21.45 | 21.27 | 21.31 | 21.10 | 1,040,200 |
Oct 19, 2023 | 21.50 | 21.58 | 21.33 | 21.37 | 21.16 | 752,800 |
Oct 18, 2023 | 21.82 | 21.83 | 21.55 | 21.59 | 21.38 | 485,500 |
Oct 17, 2023 | 21.80 | 22.10 | 21.78 | 22.01 | 21.79 | 851,100 |
Oct 16, 2023 | 21.82 | 21.97 | 21.76 | 21.95 | 21.73 | 334,300 |
Oct 13, 2023 | 21.93 | 21.95 | 21.68 | 21.75 | 21.53 | 616,700 |
Oct 12, 2023 | 22.12 | 22.12 | 21.80 | 21.92 | 21.70 | 1,005,600 |
Oct 11, 2023 | 22.06 | 22.10 | 21.93 | 22.05 | 21.83 | 372,100 |
Oct 10, 2023 | 21.81 | 21.99 | 21.79 | 21.93 | 21.71 | 374,000 |
Oct 9, 2023 | 21.42 | 21.63 | 21.40 | 21.62 | 21.41 | 716,600 |
Oct 6, 2023 | 21.27 | 21.67 | 21.21 | 21.63 | 21.42 | 1,773,700 |
Oct 5, 2023 | 21.29 | 21.38 | 21.18 | 21.36 | 21.15 | 491,700 |
Oct 4, 2023 | 21.29 | 21.29 | 21.08 | 21.24 | 21.03 | 852,200 |
Oct 3, 2023 | 21.34 | 21.40 | 21.13 | 21.21 | 21.00 | 635,300 |
Oct 2, 2023 | 21.68 | 21.68 | 21.39 | 21.47 | 21.26 | 533,500 |
Sep 29, 2023 | 21.97 | 21.97 | 21.72 | 21.74 | 21.52 | 456,300 |
Sep 28, 2023 | 21.57 | 21.83 | 21.54 | 21.76 | 21.54 | 343,900 |
Sep 27, 2023 | 21.66 | 21.67 | 21.40 | 21.55 | 21.34 | 388,200 |
Sep 26, 2023 | 21.59 | 21.67 | 21.43 | 21.47 | 21.26 | 618,700 |
Sep 25, 2023 | 21.64 | 21.77 | 21.59 | 21.77 | 21.55 | 888,600 |
Sep 22, 2023 | 21.89 | 22.00 | 21.75 | 21.76 | 21.54 | 417,000 |
Sep 21, 2023 | 21.93 | 21.93 | 21.69 | 21.70 | 21.48 | 384,900 |
Sep 20, 2023 | 22.35 | 22.47 | 22.17 | 22.19 | 21.97 | 418,400 |
Sep 19, 2023 | 22.48 | 22.48 | 22.28 | 22.34 | 22.12 | 348,800 |
Sep 18, 2023 | 22.54 | 22.55 | 22.46 | 22.52 | 22.30 | 198,300 |
Sep 15, 2023 | 22.75 | 22.79 | 22.63 | 22.64 | 22.42 | 399,400 |
Sep 14, 2023 | 22.62 | 22.73 | 22.57 | 22.71 | 22.48 | 459,300 |
Sep 13, 2023 | 22.73 | 22.73 | 22.41 | 22.45 | 22.23 | 1,847,600 |
Sep 12, 2023 | 22.56 | 22.62 | 22.52 | 22.56 | 22.34 | 327,800 |
Sep 11, 2023 | 22.66 | 22.73 | 22.60 | 22.71 | 22.48 | 285,400 |
Sep 8, 2023 | 22.58 | 22.61 | 22.48 | 22.52 | 22.30 | 325,000 |
Sep 7, 2023 | 22.55 | 22.63 | 22.51 | 22.60 | 22.38 | 397,700 |
Sep 6, 2023 | 22.71 | 22.78 | 22.59 | 22.68 | 22.46 | 274,900 |
Sep 5, 2023 | 22.91 | 22.91 | 22.75 | 22.76 | 22.53 | 286,400 |
Sep 1, 2023 | 23.16 | 23.18 | 22.95 | 23.04 | 22.81 | 318,900 |
Aug 31, 2023 | 22.97 | 23.00 | 22.87 | 22.95 | 22.72 | 915,200 |
Aug 30, 2023 | 22.88 | 22.94 | 22.82 | 22.90 | 22.67 | 434,800 |
Aug 29, 2023 | 22.49 | 22.87 | 22.44 | 22.86 | 22.63 | 342,100 |
Aug 28, 2023 | 22.41 | 22.52 | 22.41 | 22.51 | 22.29 | 258,000 |
Aug 25, 2023 | 22.33 | 22.42 | 22.12 | 22.35 | 22.13 | 355,200 |
Aug 24, 2023 | 22.58 | 22.58 | 22.23 | 22.23 | 22.01 | 492,600 |
Aug 23, 2023 | 22.44 | 22.67 | 22.39 | 22.62 | 22.40 | 466,300 |
Aug 22, 2023 | 22.50 | 22.50 | 22.31 | 22.33 | 22.11 | 309,400 |
Aug 21, 2023 | 22.38 | 22.44 | 22.25 | 22.42 | 22.20 | 395,100 |
Aug 18, 2023 | 22.10 | 22.30 | 22.06 | 22.28 | 22.06 | 349,600 |
Aug 17, 2023 | 22.63 | 22.63 | 22.27 | 22.30 | 22.08 | 403,700 |
Aug 16, 2023 | 22.67 | 22.72 | 22.51 | 22.52 | 22.30 | 458,200 |
Aug 15, 2023 | 23.03 | 23.03 | 22.64 | 22.68 | 22.46 | 532,900 |
Aug 14, 2023 | 23.16 | 23.22 | 23.01 | 23.22 | 22.99 | 745,300 |
Aug 11, 2023 | 23.35 | 23.40 | 23.25 | 23.31 | 23.08 | 419,200 |
Aug 10, 2023 | 23.72 | 23.81 | 23.47 | 23.53 | 23.30 | 847,500 |
Aug 9, 2023 | 23.68 | 23.68 | 23.50 | 23.56 | 23.33 | 648,200 |
Aug 8, 2023 | 23.56 | 23.64 | 23.41 | 23.62 | 23.39 | 326,500 |
Aug 7, 2023 | 23.77 | 23.81 | 23.61 | 23.80 | 23.56 | 279,000 |
Aug 4, 2023 | 23.69 | 23.83 | 23.53 | 23.56 | 23.33 | 603,700 |
Aug 3, 2023 | 23.39 | 23.59 | 23.31 | 23.54 | 23.31 | 466,200 |
Aug 2, 2023 | 23.77 | 23.77 | 23.42 | 23.47 | 23.24 | 345,900 |
Aug 1, 2023 | 24.20 | 24.20 | 24.05 | 24.13 | 23.89 | 326,800 |
Jul 31, 2023 | 24.37 | 24.47 | 24.37 | 24.41 | 24.17 | 439,400 |
Jul 28, 2023 | 24.20 | 24.30 | 24.10 | 24.25 | 24.01 | 461,500 |
Jul 27, 2023 | 24.25 | 24.25 | 23.90 | 23.93 | 23.69 | 777,000 |
Jul 26, 2023 | 23.85 | 24.09 | 23.81 | 24.02 | 23.78 | 886,300 |
Jul 25, 2023 | 23.87 | 24.00 | 23.87 | 23.93 | 23.69 | 236,700 |
Jul 24, 2023 | 23.83 | 23.93 | 23.73 | 23.88 | 23.64 | 341,400 |
Jul 21, 2023 | 23.94 | 23.95 | 23.83 | 23.90 | 23.66 | 501,100 |
Jul 20, 2023 | 24.02 | 24.06 | 23.83 | 23.88 | 23.64 | 957,400 |
Jul 19, 2023 | 24.10 | 24.16 | 24.00 | 24.07 | 23.83 | 503,500 |
Jul 18, 2023 | 24.01 | 24.11 | 23.91 | 24.10 | 23.86 | 572,800 |
Jul 17, 2023 | 23.93 | 24.05 | 23.84 | 24.02 | 23.78 | 504,600 |
Jul 14, 2023 | 24.17 | 24.17 | 23.96 | 23.97 | 23.73 | 334,000 |
Jul 13, 2023 | 24.03 | 24.20 | 24.01 | 24.16 | 23.92 | 729,500 |
Jul 12, 2023 | 23.57 | 23.74 | 23.55 | 23.73 | 23.49 | 344,800 |
Jul 11, 2023 | 23.16 | 23.28 | 23.09 | 23.28 | 23.05 | 363,300 |
Jul 10, 2023 | 22.90 | 23.08 | 22.88 | 23.06 | 22.83 | 746,900 |
Jul 7, 2023 | 22.80 | 23.07 | 22.78 | 22.95 | 22.72 | 507,400 |
Jul 6, 2023 | 22.88 | 22.89 | 22.61 | 22.73 | 22.50 | 607,600 |
Jul 5, 2023 | 23.31 | 23.31 | 23.19 | 23.25 | 23.02 | 336,800 |
Related Tickers
LIT Global X Lithium & Battery Tech ETF
40.49
+3.82%
GDX VanEck Gold Miners ETF
35.28
+3.70%
CNRG SPDR Kensho Clean Power ETF
60.96
+3.43%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.61
+3.32%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
20.42
+3.24%
EPU iShares MSCI Peru ETF
41.49
+3.02%
FLN First Trust Latin America AlphaDEX Fund
18.01
+2.97%
CQQQ Invesco China Technology ETF
34.42
+2.87%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.17
+2.83%
FBZ First Trust Brazil AlphaDEX Fund
10.64
+2.75%
FLLA Franklin FTSE Latin America ETF
20.46
+2.70%
EWW iShares MSCI Mexico ETF
57.74
+2.45%
ECH iShares MSCI Chile ETF
26.14
+2.31%
EZA iShares MSCI South Africa ETF
43.46
+2.31%
SMH VanEck Semiconductor ETF
269.62
+2.27%
TUR iShares MSCI Turkey ETF
42.64
+2.23%
KGRN KraneShares MSCI China Clean Technology ETF
20.40
+2.15%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.14
+1.90%
NANR SPDR S&P North American Natural Resources ETF
55.39
+1.70%
EWT iShares MSCI Taiwan ETF
55.27
+1.69%
SOXX iShares Semiconductor ETF
254.26
+1.67%
QLD ProShares Ultra QQQ
104.79
+1.62%
SLX VanEck Steel ETF
67.89
+1.60%
FYLD Cambria Foreign Shareholder Yield ETF
27.11
+1.57%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
49.74
+1.57%
IPKW Invesco International BuyBack Achievers ETF
40.95
+1.56%
EWM iShares MSCI Malaysia ETF
22.94
+1.55%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.10
+1.55%
IXN iShares Global Tech ETF
85.41
+1.55%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
49.21
+1.53%
EWD iShares MSCI Sweden ETF
40.78
+1.49%
IQIN IQ 500 International ETF
33.29
+1.46%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.19
+1.44%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.72
+1.39%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
29.84
+1.39%
PTF Invesco Dorsey Wright Technology Momentum ETF
63.37
+1.39%
FTXL First Trust Nasdaq Semiconductor ETF
102.41
+1.39%
IDX VanEck Indonesia Index ETF
16.20
+1.38%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.54
+1.38%
IDOG ALPS International Sector Dividend Dogs ETF
30.36
+1.37%
FLTW Franklin FTSE Taiwan ETF
49.50
+1.37%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
31.09
+1.37%
EWC iShares MSCI Canada ETF
37.83
+1.37%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
67.83
+1.36%
XLK The Technology Select Sector SPDR Fund
232.17
+1.35%
SPEM SPDR Portfolio Emerging Markets ETF
38.38
+1.35%
DIVI Franklin International Core Dividend Tilt Index ETF
31.83
+1.34%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.87
+1.30%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.48
+1.29%
EMXC iShares MSCI Emerging Markets ex China ETF
60.11
+1.28%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
39.65
+1.27%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.09
+1.27%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
71.01
+1.24%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
46.38
+1.23%
IDEV iShares Core MSCI International Developed Markets ETF
66.71
+1.21%
PSI Invesco Semiconductors ETF
64.40
+1.21%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.12
+1.20%
SDG iShares MSCI Global Sustainable Development Goals ETF
75.85
+1.20%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.97
+1.20%
FNDF Schwab Fundamental International Equity ETF
35.63
+1.19%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.02
+1.19%
IEFA iShares Core MSCI EAFE ETF
73.78
+1.18%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.74
+1.18%
CEFS Saba Closed-End Funds ETF
21.72
+1.16%
VGT Vanguard Information Technology Index Fund ETF Shares
592.89
+1.16%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
30.34
+1.15%
SCHF Schwab International Equity ETF
39.00
+1.14%
GLD SPDR Gold Shares
217.99
+1.13%
QEFA SPDR MSCI EAFE StrategicFactors ETF
75.84
+1.12%
XCEM Columbia EM Core ex-China ETF
32.42
+1.12%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
41.25
+1.12%
IAU iShares Gold Trust
44.55
+1.11%
RIGS RiverFront Strategic Income Fund
22.81
+1.11%
FTEC Fidelity MSCI Information Technology Index ETF
176.25
+1.11%
IYW iShares U.S. Technology ETF
154.75
+1.10%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.89
+1.09%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
34.59
+1.09%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.94
+1.08%
ESGD iShares ESG Aware MSCI EAFE ETF
79.87
+1.08%
IPAC iShares Core MSCI Pacific ETF
62.25
+1.07%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
75.26
+1.06%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.85
+1.06%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
69.67
+1.06%
PFFD Global X U.S. Preferred ETF
19.75
+1.05%
EUDG WisdomTree Europe Quality Dividend Growth Fund
32.37
+1.04%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.11
+1.02%
IYM iShares U.S. Basic Materials ETF
140.09
+1.02%
NUDM Nuveen ESG International Developed Markets Equity ETF
31.72
+1.02%
NULG Nuveen ESG Large-Cap Growth ETF
82.75
+1.01%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.38
+1.01%
UTES Virtus Reaves Utilities ETF
52.54
+1.00%
QTUM Defiance Quantum ETF
63.87
+1.00%
HEDJ WisdomTree Europe Hedged Equity Fund
45.63
+1.00%
DXJ WisdomTree Japan Hedged Equity Fund
115.57
+0.99%
PFXF VanEck Preferred Securities ex Financials ETF
17.40
+0.99%
LGOV First Trust Long Duration Opportunities ETF
21.09
+0.98%
ONEQ Fidelity Nasdaq Composite Index ETF
71.62
+0.97%
IQLT iShares MSCI Intl Quality Factor ETF
39.50
+0.97%
XSD SPDR S&P Semiconductor ETF
253.99
+0.96%
PID Invesco International Dividend Achievers ETF
18.11
+0.96%