NasdaqGM - Delayed Quote • USD
BlackRock AAA CLO ETF (CLOA)
At close: June 7 at 4:00 PM EDT
After hours: June 7 at 5:53 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 |
---|---|---|---|---|---|---|
Jun 7, 2024 | 51.74 | 51.77 | 51.74 | 51.77 | 51.77 | 51,600 |
Jun 6, 2024 | 51.77 | 51.78 | 51.75 | 51.78 | 51.78 | 42,000 |
Jun 5, 2024 | 51.71 | 51.76 | 51.71 | 51.76 | 51.76 | 146,900 |
Jun 4, 2024 | 51.69 | 51.74 | 51.69 | 51.74 | 51.74 | 35,000 |
Jun 3, 2024 | 0.27 Dividend | |||||
Jun 3, 2024 | 51.75 | 51.75 | 51.71 | 51.72 | 51.72 | 122,800 |
May 31, 2024 | 51.90 | 51.99 | 51.90 | 51.96 | 51.69 | 164,100 |
May 30, 2024 | 51.98 | 51.98 | 51.94 | 51.95 | 51.68 | 42,300 |
May 29, 2024 | 51.98 | 51.98 | 51.95 | 51.97 | 51.70 | 81,400 |
May 28, 2024 | 52.00 | 52.00 | 51.94 | 51.97 | 51.70 | 101,400 |
May 24, 2024 | 51.91 | 52.02 | 51.89 | 51.96 | 51.69 | 110,300 |
May 23, 2024 | 51.86 | 51.99 | 51.86 | 51.92 | 51.65 | 60,100 |
May 22, 2024 | 51.85 | 51.87 | 51.83 | 51.86 | 51.59 | 36,900 |
May 21, 2024 | 51.87 | 51.87 | 51.83 | 51.85 | 51.58 | 34,600 |
May 20, 2024 | 51.87 | 51.87 | 51.82 | 51.83 | 51.56 | 37,600 |
May 17, 2024 | 51.80 | 51.80 | 51.79 | 51.79 | 51.52 | 31,000 |
May 16, 2024 | 51.77 | 51.81 | 51.77 | 51.80 | 51.53 | 14,800 |
May 15, 2024 | 51.79 | 51.79 | 51.77 | 51.79 | 51.52 | 24,300 |
May 14, 2024 | 51.80 | 51.80 | 51.76 | 51.79 | 51.52 | 97,200 |
May 13, 2024 | 51.81 | 51.81 | 51.74 | 51.75 | 51.48 | 55,400 |
May 10, 2024 | 51.79 | 51.79 | 51.72 | 51.75 | 51.48 | 51,400 |
May 9, 2024 | 51.74 | 51.74 | 51.69 | 51.69 | 51.42 | 34,600 |
May 8, 2024 | 51.73 | 51.73 | 51.68 | 51.70 | 51.43 | 51,300 |
May 7, 2024 | 51.70 | 51.70 | 51.68 | 51.70 | 51.43 | 53,700 |
May 6, 2024 | 51.69 | 51.69 | 51.66 | 51.67 | 51.40 | 37,000 |
May 3, 2024 | 51.69 | 51.71 | 51.64 | 51.67 | 51.40 | 172,200 |
May 2, 2024 | 51.65 | 51.69 | 51.63 | 51.65 | 51.38 | 227,500 |
May 1, 2024 | 0.23 Dividend | |||||
May 1, 2024 | 51.64 | 51.64 | 51.62 | 51.64 | 51.37 | 42,100 |
Apr 30, 2024 | 51.82 | 51.85 | 51.82 | 51.82 | 51.32 | 89,100 |
Apr 29, 2024 | 51.90 | 51.90 | 51.81 | 51.82 | 51.32 | 185,300 |
Apr 26, 2024 | 51.82 | 51.82 | 51.77 | 51.80 | 51.30 | 39,800 |
Apr 25, 2024 | 51.81 | 51.81 | 51.73 | 51.75 | 51.25 | 55,700 |
Apr 24, 2024 | 51.78 | 51.78 | 51.71 | 51.71 | 51.21 | 58,500 |
Apr 23, 2024 | 51.72 | 51.77 | 51.72 | 51.74 | 51.24 | 43,200 |
Apr 22, 2024 | 51.77 | 51.77 | 51.71 | 51.72 | 51.22 | 51,000 |
Apr 19, 2024 | 51.76 | 51.76 | 51.71 | 51.73 | 51.23 | 38,000 |
Apr 18, 2024 | 51.75 | 51.75 | 51.71 | 51.71 | 51.21 | 126,200 |
Apr 17, 2024 | 51.74 | 51.74 | 51.70 | 51.70 | 51.20 | 43,700 |
Apr 16, 2024 | 51.74 | 51.74 | 51.68 | 51.68 | 51.18 | 55,500 |
Apr 15, 2024 | 51.71 | 51.71 | 51.68 | 51.68 | 51.18 | 41,200 |
Apr 12, 2024 | 51.63 | 51.67 | 51.63 | 51.67 | 51.17 | 99,100 |
Apr 11, 2024 | 51.58 | 51.62 | 51.56 | 51.62 | 51.12 | 54,600 |
Apr 10, 2024 | 51.59 | 51.63 | 51.57 | 51.60 | 51.10 | 1,790,100 |
Apr 9, 2024 | 51.57 | 51.57 | 51.56 | 51.57 | 51.07 | 28,500 |
Apr 8, 2024 | 51.57 | 51.59 | 51.56 | 51.56 | 51.07 | 15,700 |
Apr 5, 2024 | 51.53 | 51.57 | 51.53 | 51.56 | 51.07 | 17,600 |
Apr 4, 2024 | 51.51 | 51.54 | 51.49 | 51.54 | 51.04 | 19,800 |
Apr 3, 2024 | 51.52 | 51.52 | 51.49 | 51.51 | 51.01 | 18,000 |
Apr 2, 2024 | 51.58 | 51.58 | 51.47 | 51.50 | 51.00 | 28,400 |
Apr 1, 2024 | 0.28 Dividend | |||||
Apr 1, 2024 | 51.50 | 51.51 | 51.47 | 51.49 | 50.99 | 32,400 |
Mar 28, 2024 | 51.78 | 51.78 | 51.69 | 51.73 | 50.95 | 25,000 |
Mar 27, 2024 | 51.64 | 51.77 | 51.64 | 51.69 | 50.91 | 34,200 |
Mar 26, 2024 | 51.76 | 51.76 | 51.64 | 51.68 | 50.90 | 49,200 |
Mar 25, 2024 | 51.75 | 51.75 | 51.62 | 51.68 | 50.90 | 20,200 |
Mar 22, 2024 | 51.62 | 51.68 | 51.60 | 51.66 | 50.88 | 28,700 |
Mar 21, 2024 | 51.58 | 51.62 | 51.56 | 51.62 | 50.84 | 26,500 |
Mar 20, 2024 | 51.60 | 51.60 | 51.55 | 51.56 | 50.78 | 78,000 |
Mar 19, 2024 | 51.60 | 51.62 | 51.54 | 51.56 | 50.79 | 84,100 |
Mar 18, 2024 | 51.61 | 51.73 | 51.58 | 51.62 | 50.84 | 18,200 |
Mar 15, 2024 | 51.58 | 51.60 | 51.55 | 51.60 | 50.82 | 44,100 |
Mar 14, 2024 | 51.58 | 51.58 | 51.55 | 51.58 | 50.80 | 49,700 |
Mar 13, 2024 | 51.58 | 51.58 | 51.54 | 51.56 | 50.78 | 14,900 |
Mar 12, 2024 | 51.56 | 51.58 | 51.55 | 51.57 | 50.79 | 33,200 |
Mar 11, 2024 | 51.56 | 51.56 | 51.54 | 51.56 | 50.78 | 26,300 |
Mar 8, 2024 | 51.55 | 51.56 | 51.53 | 51.56 | 50.78 | 25,900 |
Mar 7, 2024 | 51.57 | 51.58 | 51.49 | 51.56 | 50.78 | 71,200 |
Mar 6, 2024 | 51.54 | 51.56 | 51.53 | 51.54 | 50.76 | 18,800 |
Mar 5, 2024 | 51.54 | 51.56 | 51.54 | 51.56 | 50.78 | 18,700 |
Mar 4, 2024 | 51.50 | 51.56 | 51.50 | 51.53 | 50.75 | 39,000 |
Mar 1, 2024 | 0.24 Dividend | |||||
Mar 1, 2024 | 51.54 | 51.55 | 51.51 | 51.54 | 50.76 | 99,500 |
Feb 29, 2024 | 51.74 | 51.78 | 51.74 | 51.76 | 50.74 | 24,300 |
Feb 28, 2024 | 51.79 | 51.79 | 51.74 | 51.75 | 50.73 | 13,900 |
Feb 27, 2024 | 51.76 | 51.77 | 51.71 | 51.75 | 50.73 | 12,600 |
Feb 26, 2024 | 51.73 | 51.75 | 51.72 | 51.73 | 50.71 | 14,600 |
Feb 23, 2024 | 51.70 | 51.76 | 51.70 | 51.73 | 50.71 | 9,900 |
Feb 22, 2024 | 51.70 | 51.73 | 51.70 | 51.70 | 50.68 | 50,700 |
Feb 21, 2024 | 51.69 | 51.72 | 51.69 | 51.70 | 50.68 | 19,900 |
Feb 20, 2024 | 51.66 | 51.71 | 51.66 | 51.67 | 50.66 | 16,700 |
Feb 16, 2024 | 51.65 | 51.68 | 51.62 | 51.67 | 50.65 | 39,300 |
Feb 15, 2024 | 51.64 | 51.64 | 51.58 | 51.64 | 50.62 | 24,500 |
Feb 14, 2024 | 51.59 | 51.62 | 51.59 | 51.61 | 50.59 | 24,000 |
Feb 13, 2024 | 51.59 | 51.63 | 51.58 | 51.62 | 50.60 | 25,400 |
Feb 12, 2024 | 51.58 | 51.62 | 51.56 | 51.60 | 50.58 | 8,900 |
Feb 9, 2024 | 51.57 | 51.58 | 51.56 | 51.58 | 50.56 | 23,000 |
Feb 8, 2024 | 51.56 | 51.57 | 51.56 | 51.56 | 50.55 | 18,400 |
Feb 7, 2024 | 51.56 | 51.57 | 51.55 | 51.56 | 50.55 | 9,400 |
Feb 6, 2024 | 51.55 | 51.55 | 51.53 | 51.55 | 50.53 | 5,900 |
Feb 5, 2024 | 51.52 | 51.52 | 51.50 | 51.51 | 50.49 | 27,700 |
Feb 2, 2024 | 51.49 | 51.51 | 51.46 | 51.50 | 50.48 | 37,900 |
Feb 1, 2024 | 0.24 Dividend | |||||
Feb 1, 2024 | 51.51 | 51.51 | 51.47 | 51.49 | 50.48 | 13,300 |
Jan 31, 2024 | 51.70 | 51.71 | 51.69 | 51.70 | 50.45 | 7,400 |
Jan 30, 2024 | 51.70 | 51.70 | 51.67 | 51.69 | 50.44 | 12,000 |
Jan 29, 2024 | 51.64 | 51.68 | 51.64 | 51.67 | 50.41 | 17,500 |
Jan 26, 2024 | 51.65 | 51.65 | 51.61 | 51.65 | 50.40 | 20,600 |
Jan 25, 2024 | 51.64 | 51.66 | 51.61 | 51.63 | 50.38 | 34,700 |
Jan 24, 2024 | 51.63 | 51.66 | 51.63 | 51.64 | 50.39 | 7,400 |
Jan 23, 2024 | 51.62 | 51.64 | 51.62 | 51.63 | 50.38 | 115,800 |
Jan 22, 2024 | 51.60 | 51.61 | 51.58 | 51.59 | 50.34 | 21,100 |
Jan 19, 2024 | 51.60 | 51.62 | 51.56 | 51.59 | 50.34 | 93,100 |
Jan 18, 2024 | 51.51 | 51.55 | 51.51 | 51.52 | 50.27 | 19,400 |
Jan 17, 2024 | 51.51 | 51.53 | 51.49 | 51.52 | 50.27 | 16,300 |
Jan 16, 2024 | 51.43 | 51.50 | 51.43 | 51.47 | 50.22 | 49,100 |
Jan 12, 2024 | 51.40 | 51.44 | 51.40 | 51.44 | 50.19 | 8,200 |
Jan 11, 2024 | 51.38 | 51.43 | 51.34 | 51.40 | 50.15 | 17,900 |
Jan 10, 2024 | 51.35 | 51.35 | 51.31 | 51.34 | 50.10 | 22,500 |
Jan 9, 2024 | 51.41 | 51.41 | 51.33 | 51.34 | 50.10 | 25,600 |
Jan 8, 2024 | 51.38 | 51.38 | 51.34 | 51.34 | 50.10 | 14,200 |
Jan 5, 2024 | 51.35 | 51.36 | 51.32 | 51.35 | 50.11 | 46,800 |
Jan 4, 2024 | 51.30 | 51.34 | 51.30 | 51.31 | 50.07 | 20,600 |
Jan 3, 2024 | 51.27 | 51.28 | 51.24 | 51.26 | 50.02 | 18,800 |
Jan 2, 2024 | 51.29 | 51.31 | 51.20 | 51.27 | 50.03 | 11,400 |
Dec 29, 2023 | 51.27 | 51.27 | 51.22 | 51.26 | 50.02 | 12,200 |
Dec 28, 2023 | 51.25 | 51.27 | 51.20 | 51.25 | 50.01 | 13,000 |
Dec 27, 2023 | 51.21 | 51.24 | 51.16 | 51.22 | 49.98 | 17,300 |
Dec 26, 2023 | 51.20 | 51.24 | 51.14 | 51.16 | 49.92 | 17,400 |
Dec 22, 2023 | 51.21 | 51.21 | 51.15 | 51.18 | 49.94 | 5,500 |
Dec 21, 2023 | 51.18 | 51.20 | 51.15 | 51.17 | 49.94 | 25,800 |
Dec 20, 2023 | 51.04 | 51.18 | 51.04 | 51.11 | 49.87 | 14,200 |
Dec 19, 2023 | 51.08 | 51.11 | 51.06 | 51.08 | 49.84 | 11,600 |
Dec 18, 2023 | 51.07 | 51.09 | 51.04 | 51.06 | 49.82 | 17,300 |
Dec 15, 2023 | 51.02 | 51.05 | 51.00 | 51.04 | 49.80 | 19,300 |
Dec 14, 2023 | 0.31 Dividend | |||||
Dec 14, 2023 | 51.02 | 51.05 | 50.93 | 50.98 | 49.75 | 43,900 |
Dec 13, 2023 | 51.24 | 51.31 | 51.16 | 51.22 | 49.69 | 109,700 |
Dec 12, 2023 | 51.33 | 51.33 | 51.26 | 51.28 | 49.74 | 6,600 |
Dec 11, 2023 | 51.30 | 51.31 | 51.21 | 51.29 | 49.75 | 14,600 |
Dec 8, 2023 | 51.31 | 51.31 | 51.25 | 51.26 | 49.72 | 13,600 |
Dec 7, 2023 | 51.25 | 51.28 | 51.22 | 51.25 | 49.71 | 10,600 |
Dec 6, 2023 | 51.21 | 51.22 | 51.16 | 51.22 | 49.68 | 4,400 |
Dec 5, 2023 | 51.18 | 51.22 | 51.17 | 51.21 | 49.67 | 6,000 |
Dec 4, 2023 | 51.18 | 51.18 | 51.17 | 51.18 | 49.64 | 13,000 |
Dec 1, 2023 | 0.27 Dividend | |||||
Dec 1, 2023 | 51.20 | 51.20 | 51.15 | 51.17 | 49.63 | 11,900 |
Nov 30, 2023 | 51.41 | 51.42 | 51.40 | 51.41 | 49.60 | 8,400 |
Nov 29, 2023 | 51.41 | 51.42 | 51.37 | 51.39 | 49.58 | 7,000 |
Nov 28, 2023 | 51.29 | 51.29 | 51.26 | 51.26 | 49.46 | 11,800 |
Nov 27, 2023 | 51.35 | 51.35 | 51.33 | 51.35 | 49.55 | 7,400 |
Nov 24, 2023 | 51.30 | 51.32 | 51.30 | 51.32 | 49.52 | 1,500 |
Nov 22, 2023 | 51.32 | 51.32 | 51.29 | 51.31 | 49.51 | 5,200 |
Nov 21, 2023 | 51.28 | 51.28 | 51.26 | 51.27 | 49.47 | 73,400 |
Nov 20, 2023 | 51.24 | 51.27 | 51.16 | 51.22 | 49.42 | 12,400 |
Nov 17, 2023 | 51.23 | 51.24 | 51.21 | 51.23 | 49.43 | 5,100 |
Nov 16, 2023 | 51.20 | 51.20 | 51.15 | 51.17 | 49.37 | 6,700 |
Nov 15, 2023 | 51.15 | 51.18 | 51.13 | 51.17 | 49.37 | 10,700 |
Nov 14, 2023 | 51.11 | 51.15 | 51.05 | 51.10 | 49.30 | 14,000 |
Nov 13, 2023 | 51.13 | 51.14 | 51.11 | 51.13 | 49.33 | 6,500 |
Nov 10, 2023 | 51.11 | 51.14 | 51.11 | 51.12 | 49.32 | 5,700 |
Nov 9, 2023 | 51.09 | 51.09 | 51.07 | 51.08 | 49.29 | 4,000 |
Nov 8, 2023 | 51.07 | 51.07 | 51.03 | 51.06 | 49.27 | 10,900 |
Nov 7, 2023 | 51.01 | 51.01 | 50.99 | 51.00 | 49.21 | 4,100 |
Nov 6, 2023 | 51.06 | 51.06 | 50.94 | 50.98 | 49.19 | 14,500 |
Nov 3, 2023 | 50.99 | 51.00 | 50.96 | 50.96 | 49.17 | 16,000 |
Nov 2, 2023 | 50.99 | 51.00 | 50.97 | 50.97 | 49.18 | 15,600 |
Nov 1, 2023 | 0.26 Dividend | |||||
Nov 1, 2023 | 50.96 | 50.97 | 50.95 | 50.96 | 49.17 | 12,100 |
Oct 31, 2023 | 51.27 | 51.27 | 51.22 | 51.22 | 49.17 | 8,800 |
Oct 30, 2023 | 51.23 | 51.23 | 51.21 | 51.22 | 49.17 | 7,000 |
Oct 27, 2023 | 51.21 | 51.22 | 51.17 | 51.18 | 49.13 | 9,200 |
Oct 26, 2023 | 51.20 | 51.20 | 51.15 | 51.17 | 49.12 | 10,700 |
Oct 25, 2023 | 51.25 | 51.25 | 51.15 | 51.17 | 49.12 | 9,700 |
Oct 24, 2023 | 51.15 | 51.16 | 51.14 | 51.15 | 49.10 | 8,200 |
Oct 23, 2023 | 51.15 | 51.15 | 51.09 | 51.12 | 49.07 | 7,700 |
Oct 20, 2023 | 51.12 | 51.17 | 51.12 | 51.17 | 49.12 | 8,200 |
Oct 19, 2023 | 51.18 | 51.18 | 51.16 | 51.16 | 49.11 | 36,300 |
Oct 18, 2023 | 51.15 | 51.17 | 51.14 | 51.16 | 49.11 | 14,700 |
Oct 17, 2023 | 51.13 | 51.16 | 51.11 | 51.15 | 49.10 | 11,200 |
Oct 16, 2023 | 51.05 | 51.14 | 51.05 | 51.08 | 49.04 | 6,800 |
Oct 13, 2023 | 51.09 | 51.12 | 51.07 | 51.12 | 49.07 | 3,400 |
Oct 12, 2023 | 51.08 | 51.11 | 51.05 | 51.06 | 49.02 | 3,100 |
Oct 11, 2023 | 51.02 | 51.10 | 51.02 | 51.08 | 49.04 | 7,000 |
Oct 10, 2023 | 51.12 | 51.12 | 51.12 | 51.12 | 49.07 | 2,700 |
Oct 9, 2023 | 51.11 | 51.16 | 51.06 | 51.16 | 49.11 | 13,100 |
Oct 6, 2023 | 51.10 | 51.10 | 51.04 | 51.08 | 49.04 | 8,000 |
Oct 5, 2023 | 51.12 | 51.12 | 51.02 | 51.05 | 49.01 | 8,300 |
Oct 4, 2023 | 51.05 | 51.08 | 51.03 | 51.06 | 49.02 | 7,800 |
Oct 3, 2023 | 51.04 | 51.04 | 51.01 | 51.03 | 48.99 | 7,000 |
Oct 2, 2023 | 0.25 Dividend | |||||
Oct 2, 2023 | 51.25 | 51.25 | 50.99 | 51.05 | 49.01 | 20,500 |
Sep 29, 2023 | 51.37 | 51.37 | 51.26 | 51.30 | 49.00 | 3,900 |
Sep 28, 2023 | 51.27 | 51.29 | 51.27 | 51.29 | 49.00 | 6,100 |
Sep 27, 2023 | 51.27 | 51.29 | 51.24 | 51.25 | 48.96 | 12,600 |
Sep 26, 2023 | 51.26 | 51.28 | 51.22 | 51.25 | 48.96 | 80,300 |
Sep 25, 2023 | 51.27 | 51.27 | 51.22 | 51.25 | 48.96 | 3,600 |
Sep 22, 2023 | 51.24 | 51.24 | 51.20 | 51.21 | 48.92 | 2,000 |
Sep 21, 2023 | 51.26 | 51.26 | 51.20 | 51.23 | 48.94 | 23,500 |
Sep 20, 2023 | 51.23 | 51.27 | 51.20 | 51.24 | 48.95 | 8,700 |
Sep 19, 2023 | 51.17 | 51.21 | 51.15 | 51.18 | 48.89 | 18,500 |
Sep 18, 2023 | 51.20 | 51.22 | 51.13 | 51.16 | 48.87 | 26,400 |
Sep 15, 2023 | 51.23 | 51.23 | 51.19 | 51.20 | 48.91 | 5,500 |
Sep 14, 2023 | 51.18 | 51.21 | 51.14 | 51.19 | 48.90 | 42,600 |
Sep 13, 2023 | 51.17 | 51.21 | 51.14 | 51.18 | 48.89 | 10,300 |
Sep 12, 2023 | 51.16 | 51.16 | 51.15 | 51.16 | 48.87 | 7,400 |
Sep 11, 2023 | 51.12 | 51.14 | 51.12 | 51.13 | 48.84 | 9,800 |
Sep 8, 2023 | 51.14 | 51.14 | 51.12 | 51.12 | 48.83 | 6,800 |
Sep 7, 2023 | 51.10 | 51.13 | 51.07 | 51.11 | 48.82 | 3,300 |
Sep 6, 2023 | 51.10 | 51.10 | 51.04 | 51.07 | 48.79 | 27,000 |
Sep 5, 2023 | 51.03 | 51.07 | 51.03 | 51.07 | 48.79 | 5,800 |
Sep 1, 2023 | 0.29 Dividend | |||||
Sep 1, 2023 | 51.02 | 51.06 | 51.02 | 51.06 | 48.78 | 8,700 |
Aug 31, 2023 | 51.34 | 51.35 | 51.28 | 51.31 | 48.74 | 2,100 |
Aug 30, 2023 | 51.31 | 51.31 | 51.30 | 51.30 | 48.73 | 900 |
Aug 29, 2023 | 51.31 | 51.31 | 51.25 | 51.30 | 48.73 | 2,200 |
Aug 28, 2023 | 51.28 | 51.28 | 51.24 | 51.28 | 48.71 | 7,300 |
Aug 25, 2023 | 51.22 | 51.26 | 51.18 | 51.24 | 48.67 | 8,600 |
Aug 24, 2023 | 51.26 | 51.26 | 51.19 | 51.25 | 48.68 | 6,400 |
Aug 23, 2023 | 51.22 | 51.24 | 51.22 | 51.24 | 48.67 | 2,600 |
Aug 22, 2023 | 51.10 | 51.16 | 51.10 | 51.14 | 48.57 | 2,400 |
Aug 21, 2023 | 51.08 | 51.11 | 51.07 | 51.11 | 48.55 | 1,200 |
Aug 18, 2023 | 51.11 | 51.12 | 51.10 | 51.11 | 48.55 | 1,200 |
Aug 17, 2023 | 51.07 | 51.10 | 51.06 | 51.09 | 48.53 | 14,600 |
Aug 16, 2023 | 51.11 | 51.11 | 51.03 | 51.06 | 48.50 | 7,200 |
Aug 15, 2023 | 51.05 | 51.07 | 51.05 | 51.05 | 48.49 | 4,000 |
Aug 14, 2023 | 51.03 | 51.07 | 51.00 | 51.02 | 48.46 | 1,800 |
Aug 11, 2023 | 51.02 | 51.04 | 50.97 | 51.02 | 48.46 | 11,600 |
Aug 10, 2023 | 51.01 | 51.01 | 51.01 | 51.01 | 48.45 | 6,000 |
Aug 9, 2023 | 51.12 | 51.12 | 50.98 | 50.98 | 48.42 | 6,400 |
Aug 8, 2023 | 50.93 | 50.99 | 50.93 | 50.99 | 48.43 | 2,100 |
Aug 7, 2023 | 50.93 | 50.95 | 50.92 | 50.94 | 48.38 | 8,200 |
Aug 4, 2023 | 50.93 | 50.96 | 50.90 | 50.91 | 48.36 | 28,500 |
Aug 3, 2023 | 50.96 | 50.96 | 50.91 | 50.92 | 48.37 | 3,600 |
Aug 2, 2023 | 50.90 | 50.95 | 50.89 | 50.90 | 48.35 | 2,600 |
Aug 1, 2023 | 0.25 Dividend | |||||
Aug 1, 2023 | 50.94 | 50.95 | 50.90 | 50.92 | 48.37 | 6,600 |
Jul 31, 2023 | 51.15 | 51.16 | 51.15 | 51.16 | 48.35 | 5,600 |
Jul 28, 2023 | 51.09 | 51.14 | 51.08 | 51.12 | 48.32 | 2,800 |
Jul 27, 2023 | 51.19 | 51.19 | 51.11 | 51.16 | 48.35 | 9,800 |
Jul 26, 2023 | 51.16 | 51.16 | 51.13 | 51.15 | 48.34 | 2,600 |
Jul 25, 2023 | 51.02 | 51.06 | 50.97 | 51.05 | 48.25 | 11,800 |
Jul 24, 2023 | 50.98 | 51.07 | 50.98 | 51.03 | 48.23 | 4,000 |
Jul 21, 2023 | 50.97 | 51.05 | 50.97 | 51.02 | 48.22 | 26,100 |
Jul 20, 2023 | 50.96 | 50.98 | 50.88 | 50.92 | 48.13 | 11,200 |
Jul 19, 2023 | 50.95 | 50.95 | 50.82 | 50.88 | 48.09 | 4,200 |
Jul 18, 2023 | 50.97 | 50.97 | 50.85 | 50.89 | 48.10 | 9,200 |
Jul 17, 2023 | 50.84 | 50.85 | 50.77 | 50.84 | 48.05 | 8,600 |
Jul 14, 2023 | 50.82 | 50.82 | 50.74 | 50.79 | 48.00 | 7,300 |
Jul 13, 2023 | 50.78 | 50.78 | 50.78 | 50.78 | 47.99 | 16,500 |
Jul 12, 2023 | 50.74 | 50.76 | 50.70 | 50.70 | 47.92 | 3,600 |
Jul 11, 2023 | 50.74 | 50.77 | 50.67 | 50.72 | 47.94 | 11,600 |
Jul 10, 2023 | 50.74 | 50.76 | 50.70 | 50.71 | 47.93 | 5,200 |
Jul 7, 2023 | 50.70 | 50.70 | 50.67 | 50.70 | 47.92 | 2,300 |
Jul 6, 2023 | 50.70 | 50.74 | 50.69 | 50.73 | 47.95 | 4,600 |
Jul 5, 2023 | 50.79 | 50.79 | 50.68 | 50.68 | 47.90 | 6,100 |
Jul 3, 2023 | 0.25 Dividend | |||||
Jul 3, 2023 | 50.69 | 50.70 | 50.66 | 50.70 | 47.92 | 3,500 |
Jun 30, 2023 | 50.88 | 50.90 | 50.85 | 50.88 | 47.85 | 6,000 |
Jun 29, 2023 | 50.87 | 50.94 | 50.86 | 50.87 | 47.84 | 3,200 |
Jun 28, 2023 | 51.00 | 51.00 | 50.88 | 50.88 | 47.85 | 4,600 |
Jun 27, 2023 | 50.92 | 50.92 | 50.87 | 50.87 | 47.84 | 2,400 |
Jun 26, 2023 | 50.68 | 50.85 | 50.68 | 50.81 | 47.79 | 22,700 |
Jun 23, 2023 | 50.75 | 50.75 | 50.74 | 50.74 | 47.73 | 1,300 |
Jun 22, 2023 | 50.75 | 50.82 | 50.74 | 50.75 | 47.73 | 7,800 |
Jun 21, 2023 | 50.75 | 50.75 | 50.73 | 50.75 | 47.73 | 13,900 |
Jun 20, 2023 | 50.74 | 50.74 | 50.74 | 50.74 | 47.72 | 1,800 |
Jun 16, 2023 | 50.74 | 50.75 | 50.74 | 50.75 | 47.73 | 4,300 |
Jun 15, 2023 | 50.72 | 50.74 | 50.71 | 50.72 | 47.71 | 5,300 |
Jun 14, 2023 | 50.71 | 50.71 | 50.70 | 50.71 | 47.69 | 2,400 |
Jun 13, 2023 | 50.60 | 50.69 | 50.60 | 50.68 | 47.67 | 4,100 |
Jun 12, 2023 | 50.59 | 50.60 | 50.56 | 50.59 | 47.58 | 5,400 |
Jun 9, 2023 | 50.54 | 50.60 | 50.50 | 50.59 | 47.58 | 6,100 |
Jun 8, 2023 | 50.53 | 50.56 | 50.52 | 50.54 | 47.53 | 33,800 |
Related Tickers
NFTY First Trust India NIFTY 50 Equal Weight ETF
59.01
+1.30%
FLIN Franklin FTSE India ETF
38.91
+1.30%
EPI WisdomTree India Earnings Fund
46.47
+1.26%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
64.98
+0.56%
IHI iShares U.S. Medical Devices ETF
56.63
+0.51%
VPC Virtus Private Credit ETF
23.27
+0.49%
KBWP Invesco KBW Property & Casualty Insurance ETF
105.02
+0.47%
XLF The Financial Select Sector SPDR Fund
41.48
+0.46%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.75
+0.42%
IAK iShares U.S. Insurance ETF
115.12
+0.42%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.51
+0.35%
BIZD VanEck BDC Income ETF
17.27
+0.35%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
85.22
+0.33%
KIE SPDR S&P Insurance ETF
50.39
+0.26%
CIBR First Trust NASDAQ Cybersecurity ETF
53.82
+0.24%
XLK The Technology Select Sector SPDR Fund
215.60
+0.23%
IYF iShares U.S. Financials ETF
94.28
+0.22%
IYG iShares U.S. Financial Services ETF
65.36
+0.21%
CSM ProShares Large Cap Core Plus
60.71
+0.18%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.46
+0.17%
VFH Vanguard Financials Index Fund ETF Shares
100.23
+0.15%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.97
+0.13%
IYW iShares U.S. Technology ETF
143.46
+0.13%
IYH iShares U.S. Healthcare ETF
61.31
+0.13%
FDRR Fidelity Dividend ETF for Rising Rates
47.98
+0.13%
DXJ WisdomTree Japan Hedged Equity Fund
109.78
+0.12%
XLV The Health Care Select Sector SPDR Fund
146.43
+0.11%
SPMO Invesco S&P 500 Momentum ETF
83.89
+0.11%
XLI The Industrial Select Sector SPDR Fund
122.33
+0.11%
FTLS First Trust Long/Short Equity ETF
61.76
+0.10%
DWAT Arrow DWA Tactical: Macro ETF
10.94
+0.10%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.43
+0.09%
ATMP Barclays ETN+ Select MLP ETN
24.31
+0.08%
ESG FlexShares STOXX US ESG Select Index Fund
125.97
+0.08%
BJUL Innovator U.S. Equity Buffer ETF - July
41.39
+0.08%
FLTR VanEck IG Floating Rate ETF
25.43
+0.08%
CCOR Core Alternative ETF
25.47
+0.08%
PJUL Innovator U.S. Equity Power Buffer ETF - July
38.69
+0.08%
QDIV Global X S&P 500 Quality Dividend ETF
33.32
+0.07%
EQWL Invesco S&P 100 Equal Weight ETF
94.19
+0.07%
HSRT Hartford AAA CLO ETF
39.03
+0.06%
IXN iShares Global Tech ETF
79.17
+0.06%
OPER ClearShares Ultra-Short Maturity ETF
100.23
+0.05%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
46.62
+0.05%
BOUT Innovator IBD Breakout Opportunities ETF
34.67
+0.04%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.63
+0.04%
FLOT iShares Floating Rate Bond ETF
50.92
+0.04%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.30
+0.04%
BOCT Innovator U.S. Equity Buffer ETF October
41.30
+0.04%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.76
+0.03%
FHLC Fidelity MSCI Health Care Index ETF
68.84
+0.01%
MGC Vanguard Mega Cap Index Fund
192.63
+0.01%
BJAN Innovator U.S. Equity Buffer ETF - January
44.52
+0.01%
FCTR First Trust Lunt U.S. Factor Rotation ETF
31.01
+0.01%
CBON VanEck China Bond ETF
21.88
0.00%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.05
0.00%
PULS PGIM Ultra Short Bond ETF
49.56
0.00%
MGK Vanguard Mega Cap Growth Index Fund
302.32
+0.01%
VGT Vanguard Information Technology Index Fund ETF Shares
549.85
-0.01%
VHT Vanguard Health Care Index Fund ETF Shares
266.87
-0.01%
SPXE ProShares S&P 500 ex-Energy ETF
57.40
-0.01%
OEF iShares S&P 100 ETF
257.56
-0.01%
FTCS First Trust Capital Strength ETF
84.13
-0.01%
ILCG iShares Morningstar Growth ETF
78.73
-0.01%
RAVI FlexShares Ultra-Short Income Fund
75.24
-0.01%
SDOG ALPS Sector Dividend Dogs ETF
53.64
-0.01%
JPST JPMorgan Ultra-Short Income ETF
50.31
-0.02%
PSET Principal Quality ETF
66.60
-0.02%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.52
-0.02%
SPYG SPDR Portfolio S&P 500 Growth ETF
77.08
-0.03%
ICSH BlackRock Ultra Short-Term Bond ETF
50.37
-0.03%
FLJH Franklin FTSE Japan Hedged ETF
31.67
-0.03%
FUMB First Trust Ultra Short Duration Municipal ETF
20.07
-0.04%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.34
-0.04%
JQUA JPMorgan U.S. Quality Factor ETF
52.06
-0.04%
TMFC Motley Fool 100 Index ETF
51.93
-0.04%
VRIG Invesco Variable Rate Investment Grade ETF
25.17
-0.04%
GSY Invesco Ultra Short Duration ETF
49.95
-0.04%
FLBL Franklin Senior Loan ETF
24.39
-0.04%
IVW iShares S&P 500 Growth ETF
88.97
-0.04%
XLG Invesco S&P 500 Top 50 ETF
44.38
-0.05%
DTD WisdomTree U.S. Total Dividend Fund
70.13
-0.05%
NACP Impact Shares NAACP Minority Empowerment ETF
38.93
-0.05%
VSDA VictoryShares Dividend Accelerator ETF
48.69
-0.05%
DGRW WisdomTree U.S. Quality Dividend Growth Fund
76.66
-0.05%
POCT Innovator U.S. Equity Power Buffer ETF October
38.12
-0.05%
PCEF Invesco CEF Income Composite ETF
18.67
-0.05%
SPHQ Invesco S&P 500 Quality ETF
62.61
-0.06%
FTEC Fidelity MSCI Information Technology Index ETF
163.38
-0.07%
EWX SPDR S&P Emerging Markets Small Cap ETF
57.17
-0.07%
SUSA iShares MSCI USA ESG Select ETF
110.14
-0.07%
SPXN ProShares S&P 500 ex-Financials ETF
57.99
-0.08%
FDL First Trust Morningstar Dividend Leaders Index Fund
38.32
-0.08%
SMH VanEck Semiconductor ETF
252.21
-0.08%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.74
-0.08%
ESGU iShares ESG Aware MSCI USA ETF
116.99
-0.09%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
22.99
-0.09%
FXO First Trust Financials AlphaDEX Fund
45.86
-0.09%
QQQ Invesco QQQ Trust
462.96
-0.09%
FVAL Fidelity Value Factor ETF
56.69
-0.09%