Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Delayed Quote USD
Range Cancer Therapeutics Index ETF (CNCR)
9.38
+0.38
+(4.22%)
At close: 4:00:00 PM EDT
8.95
-0.43
(-4.58%)
After hours: 5:04:33 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 2, 2025 | 8.97 | 9.38 | 8.97 | 9.38 | 9.38 | 1,669 |
Apr 1, 2025 | 9.41 | 9.41 | 9.00 | 9.00 | 9.00 | 5,800 |
Mar 31, 2025 | 9.68 | 9.68 | 9.37 | 9.43 | 9.43 | 3,400 |
Mar 28, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 300 |
Mar 27, 2025 | 10.15 | 10.15 | 10.04 | 10.04 | 10.04 | 1,100 |
Mar 26, 2025 | 10.48 | 10.48 | 10.06 | 10.10 | 10.10 | 2,600 |
Mar 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 100 |
Mar 24, 2025 | 10.87 | 10.88 | 10.83 | 10.83 | 10.83 | 700 |
Mar 21, 2025 | 10.68 | 10.68 | 10.66 | 10.66 | 10.66 | 400 |
Mar 20, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 100 |
Mar 19, 2025 | 10.61 | 10.72 | 10.61 | 10.72 | 10.72 | 200 |
Mar 18, 2025 | 10.55 | 10.62 | 10.53 | 10.53 | 10.53 | 1,700 |
Mar 17, 2025 | 10.66 | 10.83 | 10.66 | 10.83 | 10.83 | 400 |
Mar 14, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 100 |
Mar 13, 2025 | 10.85 | 10.85 | 10.65 | 10.65 | 10.65 | 200 |
Mar 12, 2025 | 10.92 | 10.97 | 10.87 | 10.93 | 10.93 | 900 |
Mar 11, 2025 | 10.64 | 10.83 | 10.44 | 10.83 | 10.83 | 2,700 |
Mar 10, 2025 | 10.88 | 10.88 | 10.55 | 10.60 | 10.60 | 6,800 |
Mar 7, 2025 | 11.08 | 11.10 | 11.08 | 11.10 | 11.10 | 1,000 |
Mar 6, 2025 | 10.88 | 11.09 | 10.88 | 11.06 | 11.06 | 3,800 |
Mar 5, 2025 | 10.83 | 11.09 | 10.83 | 11.09 | 11.09 | 2,400 |
Mar 4, 2025 | 10.60 | 10.84 | 10.56 | 10.79 | 10.79 | 4,700 |
Mar 3, 2025 | 11.48 | 11.48 | 10.81 | 10.85 | 10.85 | 3,100 |
Feb 28, 2025 | 11.21 | 11.39 | 11.10 | 11.39 | 11.39 | 1,900 |
Feb 27, 2025 | 11.65 | 11.74 | 11.26 | 11.27 | 11.27 | 3,800 |
Feb 26, 2025 | 11.76 | 11.82 | 11.56 | 11.62 | 11.62 | 2,900 |
Feb 25, 2025 | 12.09 | 12.09 | 11.50 | 11.72 | 11.72 | 5,000 |
Feb 24, 2025 | 12.21 | 12.28 | 12.01 | 12.11 | 12.11 | 1,300 |
Feb 21, 2025 | 12.56 | 12.59 | 12.30 | 12.30 | 12.30 | 1,800 |
Feb 20, 2025 | 12.73 | 12.73 | 12.50 | 12.57 | 12.57 | 8,000 |
Feb 19, 2025 | 12.66 | 12.81 | 12.66 | 12.80 | 12.80 | 3,900 |
Feb 18, 2025 | 13.00 | 13.00 | 12.60 | 12.66 | 12.66 | 1,500 |
Feb 14, 2025 | 12.63 | 12.86 | 12.59 | 12.71 | 12.71 | 3,400 |
Feb 13, 2025 | 12.15 | 12.43 | 12.15 | 12.43 | 12.43 | 1,200 |
Feb 12, 2025 | 11.73 | 12.19 | 11.64 | 12.18 | 12.18 | 3,200 |
Feb 11, 2025 | 11.97 | 11.98 | 11.86 | 11.94 | 11.94 | 3,100 |
Feb 10, 2025 | 12.38 | 12.41 | 12.23 | 12.24 | 12.24 | 4,300 |
Feb 7, 2025 | 12.65 | 12.65 | 12.30 | 12.30 | 12.30 | 2,200 |
Feb 6, 2025 | 12.84 | 12.84 | 12.51 | 12.51 | 12.51 | 5,100 |
Feb 5, 2025 | 12.31 | 12.81 | 12.31 | 12.81 | 12.81 | 2,200 |
Feb 4, 2025 | 12.04 | 12.24 | 12.04 | 12.24 | 12.24 | 3,000 |
Feb 3, 2025 | 11.93 | 12.00 | 11.79 | 11.96 | 11.96 | 5,300 |
Jan 31, 2025 | 12.51 | 12.60 | 12.33 | 12.38 | 12.38 | 2,500 |
Jan 30, 2025 | 12.26 | 12.47 | 12.26 | 12.37 | 12.37 | 3,300 |
Jan 29, 2025 | 12.25 | 12.36 | 12.15 | 12.20 | 12.20 | 1,900 |
Jan 28, 2025 | 12.26 | 12.34 | 12.10 | 12.29 | 12.29 | 3,500 |
Jan 27, 2025 | 12.23 | 12.49 | 12.19 | 12.24 | 12.24 | 2,500 |
Jan 24, 2025 | 12.42 | 12.69 | 12.39 | 12.45 | 12.45 | 5,200 |
Jan 23, 2025 | 12.06 | 12.50 | 12.04 | 12.48 | 12.48 | 2,900 |
Jan 22, 2025 | 12.28 | 12.35 | 12.08 | 12.23 | 12.23 | 2,700 |
Jan 21, 2025 | 11.90 | 12.20 | 11.90 | 12.12 | 12.12 | 3,700 |
Jan 17, 2025 | 11.76 | 11.76 | 11.67 | 11.67 | 11.67 | 1,100 |
Jan 16, 2025 | 11.70 | 11.70 | 11.65 | 11.70 | 11.70 | 800 |
Jan 15, 2025 | 11.73 | 11.82 | 11.63 | 11.68 | 11.68 | 1,800 |
Jan 14, 2025 | 11.67 | 11.73 | 11.38 | 11.42 | 11.42 | 6,000 |
Jan 13, 2025 | 11.98 | 11.98 | 11.53 | 11.75 | 11.75 | 3,400 |
Jan 10, 2025 | 12.43 | 12.43 | 11.91 | 11.98 | 11.98 | 2,400 |
Jan 8, 2025 | 12.95 | 12.95 | 12.64 | 12.64 | 12.64 | 3,800 |
Jan 7, 2025 | 13.20 | 13.20 | 12.92 | 13.03 | 13.03 | 3,400 |
Jan 6, 2025 | 13.13 | 13.28 | 12.95 | 13.01 | 13.01 | 5,300 |
Jan 3, 2025 | 12.87 | 13.08 | 12.80 | 13.03 | 13.03 | 7,200 |
Jan 2, 2025 | 12.45 | 12.83 | 12.45 | 12.60 | 12.60 | 2,700 |
Dec 31, 2024 | 12.27 | 12.31 | 12.06 | 12.31 | 12.31 | 13,700 |
Dec 30, 2024 | 12.33 | 12.33 | 12.07 | 12.17 | 12.17 | 4,200 |
Dec 27, 2024 | 12.61 | 12.61 | 12.24 | 12.49 | 12.49 | 3,900 |
Dec 26, 2024 | 12.33 | 12.61 | 12.24 | 12.61 | 12.61 | 3,700 |
Dec 24, 2024 | 12.33 | 12.35 | 12.23 | 12.35 | 12.35 | 500 |
Dec 23, 2024 | 12.20 | 12.32 | 12.09 | 12.32 | 12.32 | 1,900 |
Dec 20, 2024 | 11.87 | 12.21 | 11.87 | 12.09 | 12.09 | 2,500 |
Dec 19, 2024 | 12.08 | 12.14 | 11.86 | 11.97 | 11.97 | 5,100 |
Dec 18, 2024 | 12.62 | 12.63 | 11.94 | 12.02 | 12.02 | 11,500 |
Dec 17, 2024 | 12.68 | 12.70 | 12.61 | 12.66 | 12.66 | 1,800 |
Dec 16, 2024 | 12.88 | 12.92 | 12.81 | 12.81 | 12.81 | 1,000 |
Dec 13, 2024 | 12.94 | 12.94 | 12.62 | 12.68 | 12.68 | 1,800 |
Dec 12, 2024 | 13.49 | 13.50 | 13.01 | 13.01 | 13.01 | 3,500 |
Dec 11, 2024 | 13.89 | 13.89 | 13.60 | 13.67 | 13.67 | 4,300 |
Dec 10, 2024 | 14.14 | 14.14 | 13.74 | 13.74 | 13.74 | 2,000 |
Dec 9, 2024 | 14.55 | 14.55 | 14.14 | 14.19 | 14.19 | 1,000 |
Dec 6, 2024 | 14.04 | 14.06 | 14.04 | 14.06 | 14.06 | 700 |
Dec 5, 2024 | 13.68 | 13.85 | 13.62 | 13.66 | 13.66 | 9,000 |
Dec 4, 2024 | 14.15 | 14.15 | 13.96 | 13.96 | 13.96 | 2,200 |
Dec 3, 2024 | 14.49 | 14.49 | 14.15 | 14.15 | 14.15 | 1,300 |
Dec 2, 2024 | 14.35 | 14.41 | 14.35 | 14.38 | 14.38 | 800 |
Nov 29, 2024 | 14.34 | 14.35 | 14.23 | 14.35 | 14.35 | 1,000 |
Nov 27, 2024 | 13.92 | 14.19 | 13.92 | 14.19 | 14.19 | 3,300 |
Nov 26, 2024 | 13.81 | 13.89 | 13.78 | 13.81 | 13.81 | 2,100 |
Nov 25, 2024 | 14.00 | 14.03 | 13.79 | 13.79 | 13.79 | 5,500 |
Nov 22, 2024 | 13.28 | 13.70 | 13.28 | 13.56 | 13.56 | 3,600 |
Nov 21, 2024 | 13.32 | 13.41 | 13.09 | 13.22 | 13.22 | 7,800 |
Nov 20, 2024 | 13.27 | 13.46 | 13.25 | 13.42 | 13.42 | 1,300 |
Nov 19, 2024 | 13.20 | 13.51 | 13.20 | 13.43 | 13.43 | 1,800 |
Nov 18, 2024 | 13.61 | 13.61 | 13.30 | 13.35 | 13.35 | 3,400 |
Nov 15, 2024 | 14.25 | 14.25 | 13.39 | 13.39 | 13.39 | 5,600 |
Nov 14, 2024 | 14.55 | 14.59 | 14.25 | 14.25 | 14.25 | 3,200 |
Nov 13, 2024 | 15.34 | 15.34 | 14.80 | 14.80 | 14.80 | 1,200 |
Nov 12, 2024 | 15.53 | 15.53 | 15.09 | 15.09 | 15.09 | 2,300 |
Nov 11, 2024 | 15.94 | 15.94 | 15.59 | 15.74 | 15.74 | 1,700 |
Nov 8, 2024 | 15.70 | 15.72 | 15.56 | 15.72 | 15.72 | 5,500 |
Nov 7, 2024 | 15.73 | 15.91 | 15.73 | 15.80 | 15.80 | 3,300 |
Nov 6, 2024 | 15.59 | 15.73 | 15.46 | 15.59 | 15.59 | 3,100 |
Nov 5, 2024 | 15.01 | 15.16 | 15.01 | 15.16 | 15.16 | 3,500 |
Nov 4, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 2,500 |
Nov 1, 2024 | 14.67 | 14.78 | 14.67 | 14.74 | 14.74 | 3,900 |
Oct 31, 2024 | 14.87 | 14.87 | 14.58 | 14.58 | 14.58 | 7,100 |
Oct 30, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 500 |
Oct 29, 2024 | 15.10 | 15.10 | 14.99 | 15.03 | 15.03 | 2,300 |
Oct 28, 2024 | 15.05 | 15.34 | 15.05 | 15.29 | 15.29 | 2,500 |
Oct 25, 2024 | 14.85 | 14.85 | 14.69 | 14.69 | 14.69 | 3,900 |
Oct 24, 2024 | 14.91 | 15.10 | 14.84 | 14.84 | 14.84 | 7,900 |
Oct 23, 2024 | 15.17 | 15.17 | 14.71 | 14.89 | 14.89 | 4,600 |
Oct 22, 2024 | 14.97 | 15.22 | 14.97 | 15.22 | 15.22 | 2,300 |
Oct 21, 2024 | 15.36 | 15.36 | 14.98 | 15.10 | 15.10 | 2,600 |
Oct 18, 2024 | 15.25 | 15.36 | 15.20 | 15.36 | 15.36 | 6,300 |
Oct 17, 2024 | 15.20 | 15.21 | 15.11 | 15.21 | 15.21 | 3,600 |
Oct 16, 2024 | 15.13 | 15.40 | 15.13 | 15.30 | 15.30 | 6,900 |
Oct 15, 2024 | 14.85 | 15.09 | 14.85 | 15.06 | 15.06 | 1,900 |
Oct 14, 2024 | 14.82 | 14.88 | 14.82 | 14.88 | 14.88 | 3,100 |
Oct 11, 2024 | 14.34 | 14.92 | 14.34 | 14.92 | 14.92 | 1,700 |
Oct 10, 2024 | 14.31 | 14.33 | 14.25 | 14.33 | 14.33 | 3,100 |
Oct 9, 2024 | 14.75 | 14.75 | 14.51 | 14.51 | 14.51 | 2,900 |
Oct 8, 2024 | 14.56 | 14.80 | 14.56 | 14.73 | 14.73 | 1,200 |
Oct 7, 2024 | 14.95 | 14.95 | 14.48 | 14.52 | 14.52 | 2,600 |
Oct 4, 2024 | 14.74 | 14.95 | 14.63 | 14.95 | 14.95 | 2,700 |
Oct 3, 2024 | 14.56 | 14.66 | 14.48 | 14.51 | 14.51 | 3,500 |
Oct 2, 2024 | 14.66 | 14.73 | 14.49 | 14.73 | 14.73 | 1,900 |
Oct 1, 2024 | 14.60 | 14.81 | 14.50 | 14.81 | 14.81 | 4,000 |
Sep 30, 2024 | 14.96 | 15.16 | 14.84 | 14.95 | 14.95 | 1,200 |
Sep 27, 2024 | 15.15 | 15.15 | 15.07 | 15.07 | 15.07 | 1,900 |
Sep 26, 2024 | 14.90 | 14.94 | 14.90 | 14.94 | 14.94 | 1,400 |
Sep 25, 2024 | 15.04 | 15.04 | 14.84 | 14.88 | 14.88 | 3,700 |
Sep 24, 2024 | 14.94 | 15.18 | 14.86 | 15.09 | 15.09 | 13,700 |
Sep 23, 2024 | 15.54 | 15.54 | 14.91 | 15.09 | 15.09 | 6,500 |
Sep 20, 2024 | 15.58 | 15.72 | 15.55 | 15.69 | 15.69 | 6,000 |
Sep 19, 2024 | 15.77 | 15.88 | 15.77 | 15.77 | 15.77 | 1,500 |
Sep 18, 2024 | 15.64 | 15.72 | 15.40 | 15.40 | 15.40 | 5,600 |
Sep 17, 2024 | 15.83 | 15.99 | 15.65 | 15.65 | 15.65 | 2,900 |
Sep 16, 2024 | 16.27 | 16.27 | 15.80 | 15.85 | 15.85 | 7,500 |
Sep 13, 2024 | 15.88 | 16.11 | 15.87 | 16.11 | 16.11 | 6,700 |
Sep 12, 2024 | 15.23 | 15.57 | 15.23 | 15.45 | 15.45 | 6,300 |
Sep 11, 2024 | 15.05 | 15.31 | 15.01 | 15.21 | 15.21 | 3,500 |
Sep 10, 2024 | 14.94 | 15.23 | 14.82 | 15.23 | 15.23 | 1,900 |
Sep 9, 2024 | 14.79 | 14.96 | 14.74 | 14.96 | 14.96 | 1,300 |
Sep 6, 2024 | 14.57 | 14.57 | 13.94 | 14.18 | 14.18 | 3,600 |
Sep 5, 2024 | 14.42 | 14.47 | 14.42 | 14.47 | 14.47 | 400 |
Sep 4, 2024 | 14.44 | 14.48 | 14.44 | 14.48 | 14.48 | 1,500 |
Sep 3, 2024 | 14.88 | 15.08 | 14.39 | 14.53 | 14.53 | 1,900 |
Aug 30, 2024 | 15.05 | 15.08 | 14.89 | 15.08 | 15.08 | 6,100 |
Aug 29, 2024 | 15.10 | 15.10 | 14.96 | 14.96 | 14.96 | 5,700 |
Aug 28, 2024 | 14.99 | 15.00 | 14.79 | 14.86 | 14.86 | 2,300 |
Aug 27, 2024 | 15.08 | 15.08 | 14.88 | 14.98 | 14.98 | 2,400 |
Aug 26, 2024 | 15.18 | 15.38 | 15.03 | 15.38 | 15.38 | 7,400 |
Aug 23, 2024 | 14.84 | 15.03 | 14.84 | 14.98 | 14.98 | 1,700 |
Aug 22, 2024 | 14.92 | 14.92 | 14.67 | 14.78 | 14.78 | 4,400 |
Aug 21, 2024 | 14.76 | 15.05 | 14.76 | 15.05 | 15.05 | 24,200 |
Aug 20, 2024 | 14.60 | 14.77 | 14.49 | 14.77 | 14.77 | 6,200 |
Aug 19, 2024 | 14.08 | 14.60 | 14.08 | 14.60 | 14.60 | 2,100 |
Aug 16, 2024 | 14.21 | 14.21 | 14.18 | 14.21 | 14.21 | 700 |
Aug 15, 2024 | 14.02 | 14.20 | 14.01 | 14.20 | 14.20 | 2,800 |
Aug 14, 2024 | 13.68 | 13.71 | 13.61 | 13.71 | 13.71 | 4,600 |
Aug 13, 2024 | 13.87 | 13.90 | 13.87 | 13.90 | 13.90 | 400 |
Aug 12, 2024 | 13.73 | 13.73 | 13.54 | 13.63 | 13.63 | 2,600 |
Aug 9, 2024 | 13.79 | 13.79 | 13.53 | 13.73 | 13.73 | 1,700 |
Aug 8, 2024 | 13.46 | 13.68 | 13.34 | 13.66 | 13.66 | 2,700 |
Aug 7, 2024 | 14.05 | 14.05 | 13.27 | 13.41 | 13.41 | 9,500 |
Aug 6, 2024 | 13.68 | 13.89 | 13.66 | 13.85 | 13.85 | 5,200 |
Aug 5, 2024 | 13.20 | 13.69 | 13.11 | 13.67 | 13.67 | 2,900 |
Aug 2, 2024 | 14.23 | 14.44 | 14.15 | 14.23 | 14.23 | 3,800 |
Aug 1, 2024 | 15.38 | 15.38 | 14.77 | 14.92 | 14.92 | 1,800 |
Jul 31, 2024 | 15.11 | 15.71 | 15.11 | 15.30 | 15.30 | 1,300 |
Jul 30, 2024 | 15.43 | 15.43 | 15.09 | 15.23 | 15.23 | 8,500 |
Jul 29, 2024 | 15.82 | 15.82 | 15.26 | 15.49 | 15.49 | 2,900 |
Jul 26, 2024 | 15.91 | 15.91 | 15.54 | 15.82 | 15.82 | 3,900 |
Jul 25, 2024 | 15.25 | 15.26 | 15.23 | 15.26 | 15.26 | 500 |
Jul 24, 2024 | 15.26 | 15.38 | 15.14 | 15.14 | 15.14 | 1,100 |
Jul 23, 2024 | 15.00 | 15.35 | 14.77 | 15.35 | 15.35 | 9,200 |
Jul 22, 2024 | 14.65 | 15.04 | 14.56 | 15.04 | 15.04 | 1,800 |
Jul 19, 2024 | 14.84 | 14.85 | 14.51 | 14.51 | 14.51 | 3,000 |
Jul 18, 2024 | 15.43 | 15.44 | 14.81 | 14.88 | 14.88 | 2,600 |
Jul 17, 2024 | 15.73 | 15.80 | 15.44 | 15.58 | 15.58 | 3,700 |
Jul 16, 2024 | 15.60 | 15.99 | 15.60 | 15.97 | 15.97 | 6,300 |
Jul 15, 2024 | 15.10 | 15.40 | 15.05 | 15.35 | 15.35 | 3,900 |
Jul 12, 2024 | 14.81 | 15.25 | 14.80 | 15.05 | 15.05 | 18,100 |
Jul 11, 2024 | 14.01 | 14.70 | 14.01 | 14.65 | 14.65 | 6,500 |
Jul 10, 2024 | 14.00 | 14.00 | 13.90 | 13.93 | 13.93 | 3,900 |
Jul 9, 2024 | 13.59 | 13.97 | 13.58 | 13.97 | 13.97 | 2,800 |
Jul 8, 2024 | 13.32 | 13.68 | 13.32 | 13.54 | 13.54 | 9,600 |
Jul 5, 2024 | 13.08 | 13.25 | 13.00 | 13.25 | 13.25 | 66,600 |
Jul 3, 2024 | 13.15 | 13.33 | 13.07 | 13.16 | 13.16 | 3,000 |
Jul 2, 2024 | 13.62 | 13.62 | 13.09 | 13.10 | 13.10 | 21,600 |
Jul 1, 2024 | 13.50 | 13.67 | 13.50 | 13.67 | 13.67 | 3,000 |
Jun 28, 2024 | 13.52 | 13.53 | 13.41 | 13.51 | 13.51 | 9,300 |
Jun 27, 2024 | 13.50 | 13.63 | 13.50 | 13.61 | 13.61 | 900 |
Jun 26, 2024 | 13.60 | 13.69 | 13.43 | 13.48 | 13.48 | 14,800 |
Jun 25, 2024 | 13.96 | 13.97 | 13.85 | 13.93 | 13.93 | 1,000 |
Jun 24, 2024 | 13.98 | 14.25 | 13.98 | 14.07 | 14.07 | 11,300 |
Jun 21, 2024 | 13.76 | 13.87 | 13.76 | 13.87 | 13.87 | 2,100 |
Jun 20, 2024 | 13.79 | 13.79 | 13.50 | 13.72 | 13.72 | 12,900 |
Jun 18, 2024 | 13.82 | 13.84 | 13.65 | 13.65 | 13.65 | 87,400 |
Jun 17, 2024 | 14.09 | 14.14 | 13.88 | 13.88 | 13.88 | 6,600 |
Jun 14, 2024 | 14.71 | 14.71 | 14.27 | 14.27 | 14.27 | 1,800 |
Jun 13, 2024 | 14.70 | 14.70 | 14.63 | 14.67 | 14.67 | 1,200 |
Jun 12, 2024 | 14.94 | 15.01 | 14.72 | 14.72 | 14.72 | 5,800 |
Jun 11, 2024 | 14.48 | 14.75 | 14.44 | 14.59 | 14.59 | 4,200 |
Jun 10, 2024 | 14.31 | 14.62 | 14.31 | 14.62 | 14.62 | 2,500 |
Jun 7, 2024 | 14.43 | 14.53 | 14.42 | 14.52 | 14.52 | 2,400 |
Jun 6, 2024 | 14.87 | 14.87 | 14.65 | 14.66 | 14.66 | 2,500 |
Jun 5, 2024 | 14.59 | 14.95 | 14.59 | 14.95 | 14.95 | 3,800 |
Jun 4, 2024 | 14.56 | 14.56 | 14.41 | 14.41 | 14.41 | 1,800 |
Jun 3, 2024 | 14.69 | 15.05 | 14.53 | 14.74 | 14.74 | 10,600 |
May 31, 2024 | 14.70 | 14.79 | 14.50 | 14.50 | 14.50 | 6,900 |
May 30, 2024 | 14.25 | 14.57 | 14.23 | 14.57 | 14.57 | 9,000 |
May 29, 2024 | 14.22 | 14.22 | 14.08 | 14.10 | 14.10 | 1,500 |
May 28, 2024 | 14.75 | 14.75 | 14.34 | 14.40 | 14.40 | 2,100 |
May 24, 2024 | 14.67 | 14.72 | 14.51 | 14.61 | 14.61 | 1,900 |
May 23, 2024 | 14.85 | 14.94 | 14.57 | 14.59 | 14.59 | 3,800 |
May 22, 2024 | 15.08 | 15.24 | 14.94 | 15.02 | 15.02 | 1,200 |
May 21, 2024 | 14.90 | 14.98 | 14.82 | 14.88 | 14.88 | 3,900 |
May 20, 2024 | 15.02 | 15.20 | 14.96 | 15.04 | 15.04 | 6,200 |
May 17, 2024 | 15.03 | 15.21 | 15.03 | 15.20 | 15.20 | 18,700 |
May 16, 2024 | 15.31 | 15.31 | 15.11 | 15.27 | 15.27 | 6,600 |
May 15, 2024 | 15.41 | 15.41 | 15.18 | 15.24 | 15.24 | 2,500 |
May 14, 2024 | 15.07 | 15.23 | 14.93 | 14.93 | 14.93 | 2,800 |
May 13, 2024 | 15.06 | 15.24 | 15.00 | 15.02 | 15.02 | 2,500 |
May 10, 2024 | 15.37 | 15.37 | 14.80 | 14.86 | 14.86 | 4,700 |
May 9, 2024 | 15.40 | 15.50 | 15.01 | 15.24 | 15.24 | 4,500 |
May 8, 2024 | 15.52 | 15.54 | 15.41 | 15.46 | 15.46 | 2,800 |
May 7, 2024 | 15.65 | 15.79 | 15.65 | 15.79 | 15.79 | 1,000 |
May 6, 2024 | 15.88 | 15.88 | 15.67 | 15.74 | 15.74 | 4,500 |
May 3, 2024 | 15.90 | 15.91 | 15.70 | 15.86 | 15.86 | 6,000 |
May 2, 2024 | 15.57 | 15.61 | 15.24 | 15.43 | 15.43 | 11,000 |
May 1, 2024 | 15.00 | 15.83 | 14.94 | 15.44 | 15.44 | 82,800 |
Apr 30, 2024 | 15.07 | 15.10 | 14.76 | 14.76 | 14.76 | 15,800 |
Apr 29, 2024 | 14.65 | 15.27 | 14.65 | 15.03 | 15.03 | 21,600 |
Apr 26, 2024 | 13.97 | 14.43 | 13.94 | 14.39 | 14.39 | 3,200 |
Apr 25, 2024 | 14.26 | 14.26 | 13.77 | 13.95 | 13.95 | 6,400 |
Apr 24, 2024 | 14.52 | 14.52 | 14.23 | 14.23 | 14.23 | 2,200 |
Apr 23, 2024 | 14.44 | 14.65 | 14.44 | 14.48 | 14.48 | 2,500 |
Apr 22, 2024 | 14.18 | 14.48 | 14.05 | 14.21 | 14.21 | 6,800 |
Apr 19, 2024 | 14.30 | 14.49 | 13.92 | 14.11 | 14.11 | 15,000 |
Apr 18, 2024 | 14.58 | 14.63 | 14.36 | 14.36 | 14.36 | 1,800 |
Apr 17, 2024 | 14.89 | 14.89 | 14.57 | 14.57 | 14.57 | 225,700 |
Apr 16, 2024 | 14.97 | 15.00 | 14.67 | 14.67 | 14.67 | 30,000 |
Apr 15, 2024 | 15.59 | 15.59 | 15.00 | 15.01 | 15.01 | 17,900 |
Apr 12, 2024 | 15.91 | 15.91 | 15.32 | 15.64 | 15.64 | 4,400 |
Apr 11, 2024 | 15.74 | 16.00 | 15.67 | 15.95 | 15.95 | 4,900 |
Apr 10, 2024 | 15.53 | 15.68 | 15.40 | 15.55 | 15.55 | 9,500 |
Apr 9, 2024 | 15.78 | 16.00 | 15.69 | 16.00 | 16.00 | 19,300 |
Apr 8, 2024 | 15.73 | 15.73 | 15.44 | 15.54 | 15.54 | 7,200 |
Apr 5, 2024 | 15.48 | 15.76 | 15.37 | 15.70 | 15.70 | 4,700 |
Apr 4, 2024 | 16.03 | 16.06 | 15.47 | 15.53 | 15.53 | 5,500 |
Apr 3, 2024 | 15.74 | 15.87 | 15.54 | 15.87 | 15.87 | 10,900 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.80
+3.09%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.52
+2.41%
BBP Virtus LifeSci Biotech Products ETF
58.15
+2.36%
PSCI Invesco S&P SmallCap Industrials ETF
122.50
+2.27%
PKB Invesco Building & Construction ETF
69.44
+2.12%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
335.79
+2.05%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.16
+2.03%
INCO Columbia India Consumer ETF
60.82
+2.01%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.45
+1.97%
BLOK Amplify Transformational Data Sharing ETF
38.73
+1.95%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
88.41
+1.91%
XLY The Consumer Discretionary Select Sector SPDR Fund
203.31
+1.90%
SPHB Invesco S&P 500 High Beta ETF
80.17
+1.84%
KCE SPDR S&P Capital Markets ETF
129.49
+1.78%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.88
+1.76%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.55
+1.75%
IWP iShares Russell Mid-Cap Growth ETF
120.57
+1.71%
PAVE Global X U.S. Infrastructure Development ETF
38.63
+1.68%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.46
+1.67%
XHB SPDR S&P Homebuilders ETF
98.82
+1.67%
RWK Invesco S&P MidCap 400 Revenue ETF
110.45
+1.64%
XSMO Invesco S&P SmallCap Momentum ETF
63.70
+1.63%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
154.75
+1.62%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
142.73
+1.62%
XMMO Invesco S&P MidCap Momentum ETF
116.90
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
226.03
+1.60%
PSC Principal U.S. Small-Cap ETF
49.38
+1.60%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.11
+1.56%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.38
+1.56%
USAI Pacer American Energy Independence ETF
41.90
+1.55%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
189.65
+1.54%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.43
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
70.99
+1.52%
UTES Virtus Reaves Utilities ETF
66.34
+1.51%
GRPM Invesco S&P MidCap 400 GARP ETF
106.98
+1.50%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.57
+1.50%
EZM WisdomTree U.S. MidCap Earnings Fund
60.60
+1.49%
IEDI iShares U.S. Consumer Focused ETF
52.11
+1.48%
XMHQ Invesco S&P MidCap Quality ETF
93.95
+1.48%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
80.16
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
64.45
+1.46%
QLD ProShares Ultra QQQ
91.59
+1.46%
ITB iShares U.S. Home Construction ETF
96.61
+1.46%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
38.46
+1.42%
FNDA Schwab Fundamental U.S. Small Company ETF
27.87
+1.42%
RTH VanEck Retail ETF
229.63
+1.41%
PSP Invesco Global Listed Private Equity ETF
65.56
+1.41%
IFRA iShares U.S. Infrastructure ETF
45.87
+1.37%
FAD First Trust Multi Cap Growth AlphaDEX Fund
131.92
+1.36%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.87
+1.36%
SMIN iShares MSCI India Small-Cap ETF
69.21
+1.35%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.26
+1.35%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.85
+1.35%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.28
+1.34%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.54
+1.34%
USCI United States Commodity Index Fund, LP
74.13
+1.34%
XSD SPDR S&P Semiconductor ETF
204.24
+1.32%
EVX VanEck Environmental Services ETF
36.06
+1.32%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.73
+1.31%
PPA Invesco Aerospace & Defense ETF
118.82
+1.30%
VFMF Vanguard U.S. Multifactor ETF Shares
128.40
+1.29%
IMCG iShares Morningstar Mid-Cap Growth ETF
72.82
+1.29%
IWR iShares Russell Mid-Cap ETF
86.45
+1.28%
CSA VictoryShares US Small Cap Volatility Wtd ETF
70.73
+1.27%
DUSA Davis Select U.S. Equity ETF
42.96
+1.27%
SYLD Cambria Shareholder Yield ETF
65.04
+1.26%
EWM iShares MSCI Malaysia ETF
23.32
+1.26%
IJJ iShares S&P Mid-Cap 400 Value ETF
121.56
+1.26%
MTUM iShares MSCI USA Momentum Factor ETF
206.10
+1.26%
XSVM Invesco S&P SmallCap Value with Momentum ETF
51.03
+1.25%
VFQY Vanguard U.S. Quality Factor ETF Shares
135.91
+1.24%
ONEO SPDR Russell 1000 Momentum Focus ETF
117.04
+1.24%
ESPO VanEck Video Gaming and eSports ETF
88.86
+1.24%
VFVA Vanguard U.S. Value Factor ETF Shares
115.45
+1.23%
FV First Trust Dorsey Wright Focus 5 ETF
55.82
+1.23%
BFOR Barron's 400 ETF
70.62
+1.23%
FSMD Fidelity Small-Mid Multifactor ETF
39.68
+1.22%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.12
+1.22%
PSI Invesco Semiconductors ETF
48.31
+1.22%
HOMZ The Hoya Capital Housing ETF
45.36
+1.19%
DON WisdomTree U.S. MidCap Dividend Fund
50.22
+1.17%
EES WisdomTree U.S. SmallCap Earnings Fund
49.49
+1.16%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
47.27
+1.16%
PTF Invesco Dorsey Wright Technology Momentum ETF
60.14
+1.14%
WTV WisdomTree U.S. Value Fund
83.32
+1.14%
IYG iShares U.S. Financial Services ETF
79.32
+1.13%
FOVL iShares Focused Value Factor ETF
70.35
+1.13%
FIW First Trust Water ETF
102.02
+1.12%
ENFR Alerian Energy Infrastructure ETF
33.44
+1.12%
EWC iShares MSCI Canada ETF
41.59
+1.12%
FIDU Fidelity MSCI Industrials Index ETF
69.73
+1.10%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.73
+1.10%
ROBO Robo Global Robotics and Automation Index ETF
52.03
+1.09%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.90
+1.08%
CWS AdvisorShares Focused Equity ETF
66.29
+1.07%
IYF iShares U.S. Financials ETF
114.03
+1.07%
VIS Vanguard Industrials Index Fund ETF Shares
251.85
+1.07%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
53.79
+1.07%
JMOM JPMorgan U.S. Momentum Factor ETF
57.33
+1.06%
PKW Invesco BuyBack Achievers ETF
114.39
+1.05%