Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF (COMB)
21.77
+0.07
+(0.32%)
At close: 4:00:00 PM EDT
21.70
-0.07
(-0.32%)
After hours: 6:27:29 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 | 21.68 | 21.82 | 21.68 | 21.77 | 21.77 | 407,240 |
Apr 1, 2025 | 21.72 | 21.76 | 21.66 | 21.70 | 21.70 | 34,500 |
Mar 31, 2025 | 21.63 | 21.72 | 21.56 | 21.70 | 21.70 | 91,100 |
Mar 28, 2025 | 21.46 | 21.55 | 21.40 | 21.52 | 21.52 | 50,200 |
Mar 27, 2025 | 21.36 | 21.51 | 21.36 | 21.51 | 21.51 | 134,700 |
Mar 26, 2025 | 21.47 | 21.50 | 21.39 | 21.39 | 21.39 | 20,700 |
Mar 25, 2025 | 21.49 | 21.52 | 21.37 | 21.45 | 21.45 | 261,800 |
Mar 24, 2025 | 21.48 | 21.48 | 21.36 | 21.41 | 21.41 | 14,400 |
Mar 21, 2025 | 21.45 | 21.45 | 21.41 | 21.42 | 21.42 | 10,400 |
Mar 20, 2025 | 21.52 | 21.55 | 21.50 | 21.55 | 21.55 | 14,200 |
Mar 19, 2025 | 21.52 | 21.62 | 21.13 | 21.62 | 21.62 | 72,500 |
Mar 18, 2025 | 21.52 | 21.55 | 21.42 | 21.42 | 21.42 | 17,100 |
Mar 17, 2025 | 21.37 | 21.47 | 21.37 | 21.45 | 21.45 | 27,700 |
Mar 14, 2025 | 21.26 | 21.35 | 21.23 | 21.35 | 21.35 | 20,100 |
Mar 13, 2025 | 21.17 | 21.40 | 21.17 | 21.31 | 21.31 | 16,000 |
Mar 12, 2025 | 21.27 | 21.29 | 21.20 | 21.22 | 21.22 | 11,600 |
Mar 11, 2025 | 21.42 | 21.42 | 21.31 | 21.33 | 21.33 | 18,500 |
Mar 10, 2025 | 21.40 | 21.40 | 21.22 | 21.24 | 21.24 | 29,600 |
Mar 7, 2025 | 21.24 | 21.32 | 21.15 | 21.28 | 21.28 | 10,800 |
Mar 6, 2025 | 21.20 | 21.26 | 21.17 | 21.19 | 21.19 | 19,200 |
Mar 5, 2025 | 21.10 | 21.25 | 21.03 | 21.25 | 21.25 | 10,200 |
Mar 4, 2025 | 21.06 | 21.11 | 20.96 | 21.11 | 21.11 | 68,900 |
Mar 3, 2025 | 21.00 | 21.09 | 20.92 | 20.96 | 20.96 | 235,300 |
Feb 28, 2025 | 21.02 | 21.02 | 20.88 | 20.92 | 20.92 | 571,300 |
Feb 27, 2025 | 21.27 | 21.28 | 21.09 | 21.10 | 21.10 | 20,900 |
Feb 26, 2025 | 21.27 | 21.28 | 21.20 | 21.25 | 21.25 | 14,700 |
Feb 25, 2025 | 21.43 | 21.43 | 21.24 | 21.37 | 21.37 | 93,300 |
Feb 24, 2025 | 21.53 | 21.56 | 21.45 | 21.47 | 21.47 | 25,700 |
Feb 21, 2025 | 21.78 | 21.79 | 21.62 | 21.63 | 21.63 | 14,400 |
Feb 20, 2025 | 21.85 | 21.87 | 21.80 | 21.81 | 21.81 | 28,000 |
Feb 19, 2025 | 21.87 | 21.92 | 21.79 | 21.85 | 21.85 | 12,700 |
Feb 18, 2025 | 19.89 | 21.77 | 19.80 | 21.73 | 21.73 | 37,400 |
Feb 14, 2025 | 21.59 | 21.65 | 21.43 | 21.45 | 21.45 | 34,900 |
Feb 13, 2025 | 21.39 | 21.51 | 21.39 | 21.50 | 21.50 | 13,000 |
Feb 12, 2025 | 21.36 | 21.42 | 21.35 | 21.36 | 21.36 | 87,600 |
Feb 11, 2025 | 21.45 | 21.51 | 21.40 | 21.41 | 21.41 | 18,800 |
Feb 10, 2025 | 21.27 | 21.43 | 21.27 | 21.42 | 21.42 | 18,300 |
Feb 7, 2025 | 21.20 | 21.25 | 21.10 | 21.11 | 21.11 | 16,300 |
Feb 6, 2025 | 21.15 | 21.16 | 20.96 | 21.16 | 21.16 | 10,800 |
Feb 5, 2025 | 21.03 | 21.12 | 21.03 | 21.12 | 21.12 | 22,700 |
Feb 4, 2025 | 20.84 | 21.13 | 20.83 | 21.10 | 21.10 | 11,800 |
Feb 3, 2025 | 20.93 | 21.03 | 20.88 | 20.98 | 20.98 | 249,100 |
Jan 31, 2025 | 20.69 | 20.78 | 20.66 | 20.73 | 20.73 | 17,700 |
Jan 30, 2025 | 20.82 | 20.89 | 20.78 | 20.78 | 20.78 | 17,100 |
Jan 29, 2025 | 20.71 | 20.81 | 20.71 | 20.80 | 20.80 | 16,800 |
Jan 28, 2025 | 20.64 | 20.66 | 20.60 | 20.64 | 20.64 | 10,300 |
Jan 27, 2025 | 20.71 | 20.71 | 20.55 | 20.60 | 20.60 | 29,300 |
Jan 24, 2025 | 20.89 | 20.93 | 20.85 | 20.89 | 20.89 | 6,600 |
Jan 23, 2025 | 20.96 | 21.00 | 20.90 | 20.91 | 20.91 | 16,300 |
Jan 22, 2025 | 20.92 | 20.97 | 20.90 | 20.93 | 20.93 | 42,500 |
Jan 21, 2025 | 20.86 | 20.93 | 20.86 | 20.93 | 20.93 | 32,700 |
Jan 17, 2025 | 20.89 | 21.04 | 20.89 | 20.93 | 20.93 | 42,300 |
Jan 16, 2025 | 21.05 | 21.10 | 20.94 | 21.05 | 21.05 | 49,800 |
Jan 15, 2025 | 20.94 | 21.10 | 20.93 | 21.09 | 21.09 | 39,200 |
Jan 14, 2025 | 20.72 | 20.81 | 20.72 | 20.81 | 20.81 | 14,000 |
Jan 13, 2025 | 20.74 | 20.82 | 20.74 | 20.80 | 20.80 | 22,000 |
Jan 10, 2025 | 20.69 | 20.72 | 20.55 | 20.69 | 20.69 | 35,000 |
Jan 8, 2025 | 20.16 | 20.18 | 20.08 | 20.14 | 20.14 | 13,500 |
Jan 7, 2025 | 20.11 | 20.16 | 20.07 | 20.07 | 20.07 | 18,500 |
Jan 6, 2025 | 20.10 | 20.15 | 20.02 | 20.03 | 20.03 | 17,800 |
Jan 3, 2025 | 20.01 | 20.01 | 19.88 | 19.90 | 19.90 | 81,900 |
Jan 2, 2025 | 20.07 | 20.21 | 20.07 | 20.09 | 20.09 | 57,900 |
Dec 31, 2024 | 19.88 | 19.95 | 19.87 | 19.95 | 19.95 | 23,100 |
Dec 30, 2024 | 20.05 | 20.08 | 19.88 | 19.95 | 19.95 | 24,200 |
Dec 27, 2024 | 0.49 Dividend | |||||
Dec 27, 2024 | 19.82 | 19.83 | 19.74 | 19.78 | 19.78 | 26,800 |
Dec 26, 2024 | 20.27 | 20.28 | 20.22 | 20.24 | 19.75 | 13,400 |
Dec 24, 2024 | 20.27 | 20.29 | 20.26 | 20.27 | 19.78 | 6,300 |
Dec 23, 2024 | 20.17 | 20.17 | 20.08 | 20.16 | 19.67 | 134,400 |
Dec 20, 2024 | 19.99 | 20.17 | 19.99 | 20.16 | 19.67 | 10,100 |
Dec 19, 2024 | 19.98 | 19.98 | 19.88 | 19.94 | 19.45 | 22,800 |
Dec 18, 2024 | 20.17 | 20.17 | 19.92 | 19.92 | 19.43 | 12,100 |
Dec 17, 2024 | 20.03 | 20.17 | 20.02 | 20.16 | 19.67 | 6,400 |
Dec 16, 2024 | 20.34 | 20.35 | 20.24 | 20.26 | 19.77 | 16,500 |
Dec 13, 2024 | 20.36 | 20.37 | 20.33 | 20.35 | 19.85 | 8,400 |
Dec 12, 2024 | 20.42 | 20.49 | 20.36 | 20.47 | 19.97 | 14,600 |
Dec 11, 2024 | 20.44 | 20.60 | 20.44 | 20.54 | 20.04 | 48,000 |
Dec 10, 2024 | 20.34 | 20.42 | 20.34 | 20.40 | 19.90 | 19,300 |
Dec 9, 2024 | 20.34 | 20.41 | 20.30 | 20.30 | 19.80 | 25,200 |
Dec 6, 2024 | 20.06 | 20.14 | 20.03 | 20.11 | 19.62 | 13,100 |
Dec 5, 2024 | 20.10 | 20.16 | 20.09 | 20.13 | 19.64 | 8,400 |
Dec 4, 2024 | 20.12 | 20.14 | 20.03 | 20.07 | 19.58 | 32,800 |
Dec 3, 2024 | 20.10 | 20.13 | 20.08 | 20.10 | 19.61 | 11,700 |
Dec 2, 2024 | 20.10 | 20.10 | 19.97 | 20.01 | 19.53 | 23,600 |
Nov 29, 2024 | 20.28 | 20.31 | 20.24 | 20.26 | 19.77 | 10,200 |
Nov 27, 2024 | 20.18 | 20.23 | 20.13 | 20.16 | 19.67 | 5,800 |
Nov 26, 2024 | 20.30 | 20.34 | 20.21 | 20.28 | 19.78 | 14,300 |
Nov 25, 2024 | 20.36 | 20.38 | 20.21 | 20.26 | 19.77 | 16,400 |
Nov 22, 2024 | 20.28 | 20.39 | 20.28 | 20.38 | 19.89 | 9,400 |
Nov 21, 2024 | 20.43 | 20.43 | 20.31 | 20.40 | 19.90 | 13,900 |
Nov 20, 2024 | 20.24 | 20.34 | 20.23 | 20.30 | 19.80 | 34,900 |
Nov 19, 2024 | 20.17 | 20.20 | 20.13 | 20.15 | 19.66 | 11,500 |
Nov 18, 2024 | 19.93 | 20.12 | 19.93 | 20.09 | 19.60 | 17,700 |
Nov 15, 2024 | 19.82 | 19.86 | 19.75 | 19.75 | 19.27 | 10,600 |
Nov 14, 2024 | 19.89 | 19.90 | 19.72 | 19.74 | 19.26 | 37,400 |
Nov 13, 2024 | 19.86 | 19.92 | 19.78 | 19.86 | 19.38 | 18,300 |
Nov 12, 2024 | 20.02 | 20.03 | 19.88 | 19.92 | 19.44 | 9,500 |
Nov 11, 2024 | 20.09 | 20.09 | 19.97 | 20.05 | 19.56 | 14,400 |
Nov 8, 2024 | 20.30 | 20.31 | 20.15 | 20.18 | 19.69 | 22,900 |
Nov 7, 2024 | 20.33 | 20.45 | 20.27 | 20.45 | 19.95 | 72,700 |
Nov 6, 2024 | 19.98 | 20.19 | 19.97 | 20.17 | 19.67 | 132,800 |
Nov 5, 2024 | 20.46 | 20.46 | 20.33 | 20.34 | 19.84 | 11,000 |
Nov 4, 2024 | 20.26 | 20.34 | 20.26 | 20.32 | 19.82 | 19,900 |
Nov 1, 2024 | 20.31 | 20.32 | 20.10 | 20.11 | 19.62 | 27,300 |
Oct 31, 2024 | 20.23 | 20.23 | 20.13 | 20.22 | 19.73 | 10,000 |
Oct 30, 2024 | 20.19 | 20.30 | 20.18 | 20.30 | 19.80 | 13,200 |
Oct 29, 2024 | 20.21 | 20.24 | 20.16 | 20.23 | 19.74 | 5,700 |
Oct 28, 2024 | 20.19 | 20.20 | 20.14 | 20.20 | 19.71 | 13,600 |
Oct 25, 2024 | 20.47 | 20.55 | 20.45 | 20.54 | 20.04 | 4,700 |
Oct 24, 2024 | 20.44 | 20.53 | 20.37 | 20.53 | 20.03 | 17,400 |
Oct 23, 2024 | 20.41 | 20.48 | 20.38 | 20.44 | 19.94 | 29,700 |
Oct 22, 2024 | 20.36 | 20.54 | 20.36 | 20.51 | 20.01 | 18,800 |
Oct 21, 2024 | 20.31 | 20.35 | 20.23 | 20.23 | 19.74 | 16,600 |
Oct 18, 2024 | 20.19 | 20.19 | 20.13 | 20.19 | 19.69 | 7,500 |
Oct 17, 2024 | 20.09 | 20.17 | 20.07 | 20.17 | 19.68 | 14,000 |
Oct 16, 2024 | 20.20 | 20.24 | 20.13 | 20.13 | 19.64 | 7,600 |
Oct 15, 2024 | 20.15 | 20.21 | 20.12 | 20.21 | 19.72 | 12,800 |
Oct 14, 2024 | 20.46 | 20.52 | 20.39 | 20.42 | 19.92 | 8,300 |
Oct 11, 2024 | 20.69 | 20.70 | 20.64 | 20.65 | 20.15 | 3,700 |
Oct 10, 2024 | 20.47 | 20.65 | 20.47 | 20.62 | 20.12 | 7,300 |
Oct 9, 2024 | 20.32 | 20.38 | 20.26 | 20.35 | 19.85 | 12,700 |
Oct 8, 2024 | 20.62 | 20.64 | 20.44 | 20.53 | 20.03 | 15,300 |
Oct 7, 2024 | 20.87 | 20.93 | 20.83 | 20.92 | 20.41 | 21,300 |
Oct 4, 2024 | 20.97 | 20.98 | 20.88 | 20.90 | 20.39 | 9,400 |
Oct 3, 2024 | 20.82 | 20.97 | 20.82 | 20.97 | 20.46 | 10,800 |
Oct 2, 2024 | 20.94 | 20.95 | 20.77 | 20.88 | 20.37 | 68,000 |
Oct 1, 2024 | 20.66 | 20.84 | 20.66 | 20.66 | 20.16 | 152,400 |
Sep 30, 2024 | 20.42 | 20.56 | 20.42 | 20.49 | 19.99 | 15,300 |
Sep 27, 2024 | 20.41 | 20.55 | 20.41 | 20.53 | 20.03 | 9,900 |
Sep 26, 2024 | 20.42 | 20.54 | 20.40 | 20.43 | 19.93 | 18,600 |
Sep 25, 2024 | 20.51 | 20.53 | 20.46 | 20.48 | 19.98 | 12,500 |
Sep 24, 2024 | 20.50 | 20.53 | 20.46 | 20.53 | 20.03 | 21,200 |
Sep 23, 2024 | 20.25 | 20.34 | 20.16 | 20.26 | 19.77 | 17,700 |
Sep 20, 2024 | 19.96 | 20.10 | 19.93 | 20.08 | 19.59 | 9,000 |
Sep 19, 2024 | 19.89 | 20.00 | 19.85 | 20.00 | 19.51 | 35,800 |
Sep 18, 2024 | 19.73 | 19.89 | 19.72 | 19.74 | 19.26 | 15,900 |
Sep 17, 2024 | 19.80 | 19.88 | 19.80 | 19.82 | 19.33 | 12,100 |
Sep 16, 2024 | 19.78 | 19.81 | 19.71 | 19.76 | 19.28 | 24,400 |
Sep 13, 2024 | 19.72 | 19.73 | 19.61 | 19.64 | 19.16 | 15,400 |
Sep 12, 2024 | 19.39 | 19.56 | 19.39 | 19.56 | 19.08 | 18,200 |
Sep 11, 2024 | 19.18 | 19.27 | 19.06 | 19.23 | 18.76 | 22,800 |
Sep 10, 2024 | 19.21 | 19.21 | 19.03 | 19.07 | 18.61 | 14,200 |
Sep 9, 2024 | 19.03 | 19.25 | 19.03 | 19.22 | 18.75 | 21,500 |
Sep 6, 2024 | 19.42 | 19.43 | 19.09 | 19.13 | 18.66 | 37,100 |
Sep 5, 2024 | 19.41 | 19.51 | 19.39 | 19.40 | 18.92 | 28,000 |
Sep 4, 2024 | 19.34 | 19.42 | 19.31 | 19.31 | 18.84 | 7,700 |
Sep 3, 2024 | 19.34 | 19.42 | 19.26 | 19.41 | 18.94 | 22,400 |
Aug 30, 2024 | 19.64 | 19.64 | 19.56 | 19.58 | 19.10 | 40,800 |
Aug 29, 2024 | 19.60 | 19.74 | 19.60 | 19.74 | 19.25 | 5,500 |
Aug 28, 2024 | 19.61 | 19.66 | 19.58 | 19.62 | 19.14 | 12,500 |
Aug 27, 2024 | 19.75 | 19.82 | 19.75 | 19.79 | 19.31 | 28,600 |
Aug 26, 2024 | 19.79 | 19.80 | 19.73 | 19.77 | 19.29 | 14,400 |
Aug 23, 2024 | 19.50 | 19.64 | 19.50 | 19.64 | 19.16 | 8,800 |
Aug 22, 2024 | 19.40 | 19.43 | 19.33 | 19.37 | 18.90 | 12,000 |
Aug 21, 2024 | 19.58 | 19.61 | 19.50 | 19.53 | 19.06 | 8,000 |
Aug 20, 2024 | 19.64 | 19.67 | 19.53 | 19.55 | 19.07 | 7,400 |
Aug 19, 2024 | 19.55 | 19.60 | 19.53 | 19.60 | 19.12 | 7,300 |
Aug 16, 2024 | 19.47 | 19.49 | 19.39 | 19.48 | 19.00 | 18,800 |
Aug 15, 2024 | 19.52 | 19.62 | 19.50 | 19.50 | 19.03 | 19,400 |
Aug 14, 2024 | 19.46 | 19.50 | 19.39 | 19.40 | 18.93 | 11,900 |
Aug 13, 2024 | 19.54 | 19.54 | 19.41 | 19.43 | 18.96 | 4,700 |
Aug 12, 2024 | 19.59 | 19.66 | 19.54 | 19.64 | 19.16 | 9,800 |
Aug 9, 2024 | 19.46 | 19.46 | 19.37 | 19.39 | 18.92 | 10,000 |
Aug 8, 2024 | 19.27 | 19.38 | 19.25 | 19.38 | 18.91 | 7,300 |
Aug 7, 2024 | 19.23 | 19.28 | 19.18 | 19.22 | 18.75 | 12,700 |
Aug 6, 2024 | 19.06 | 19.17 | 19.05 | 19.08 | 18.61 | 40,100 |
Aug 5, 2024 | 18.90 | 19.15 | 18.86 | 19.12 | 18.65 | 44,800 |
Aug 2, 2024 | 19.41 | 19.41 | 19.20 | 19.32 | 18.85 | 33,100 |
Aug 1, 2024 | 19.67 | 19.67 | 19.35 | 19.40 | 18.93 | 459,200 |
Jul 31, 2024 | 19.55 | 19.64 | 19.48 | 19.64 | 19.16 | 10,000 |
Jul 30, 2024 | 19.25 | 19.37 | 19.25 | 19.37 | 18.90 | 25,400 |
Jul 29, 2024 | 19.41 | 19.45 | 19.26 | 19.36 | 18.89 | 17,800 |
Jul 26, 2024 | 19.55 | 19.55 | 19.42 | 19.42 | 18.95 | 8,700 |
Jul 25, 2024 | 19.53 | 19.62 | 19.49 | 19.61 | 19.13 | 15,900 |
Jul 24, 2024 | 19.73 | 20.18 | 19.66 | 19.66 | 19.18 | 20,400 |
Jul 23, 2024 | 19.80 | 19.81 | 19.76 | 19.79 | 19.31 | 8,200 |
Jul 22, 2024 | 19.71 | 19.88 | 19.71 | 19.88 | 19.39 | 11,300 |
Jul 19, 2024 | 19.85 | 19.89 | 19.73 | 19.74 | 19.26 | 27,500 |
Jul 18, 2024 | 20.05 | 20.06 | 19.96 | 19.96 | 19.47 | 8,600 |
Jul 17, 2024 | 20.20 | 20.20 | 20.09 | 20.10 | 19.61 | 7,300 |
Jul 16, 2024 | 20.12 | 20.20 | 20.11 | 20.18 | 19.69 | 9,400 |
Jul 15, 2024 | 20.21 | 20.30 | 20.16 | 20.16 | 19.67 | 17,900 |
Jul 12, 2024 | 20.37 | 20.42 | 20.31 | 20.38 | 19.88 | 5,100 |
Jul 11, 2024 | 20.37 | 20.46 | 20.36 | 20.40 | 19.90 | 11,000 |
Jul 10, 2024 | 20.36 | 20.38 | 20.30 | 20.32 | 19.82 | 13,900 |
Jul 9, 2024 | 20.54 | 20.54 | 20.36 | 20.36 | 19.87 | 9,300 |
Jul 8, 2024 | 20.56 | 20.59 | 20.47 | 20.49 | 19.99 | 12,100 |
Jul 5, 2024 | 20.71 | 20.80 | 20.71 | 20.73 | 20.23 | 30,400 |
Jul 3, 2024 | 20.55 | 20.66 | 20.55 | 20.62 | 20.12 | 9,000 |
Jul 2, 2024 | 20.51 | 20.53 | 20.45 | 20.48 | 19.98 | 8,300 |
Jul 1, 2024 | 20.37 | 20.47 | 20.34 | 20.45 | 19.95 | 93,400 |
Jun 28, 2024 | 20.53 | 20.53 | 20.35 | 20.36 | 19.86 | 9,300 |
Jun 27, 2024 | 20.49 | 20.53 | 20.44 | 20.47 | 19.97 | 10,500 |
Jun 26, 2024 | 20.43 | 20.46 | 20.34 | 20.34 | 19.84 | 12,400 |
Jun 25, 2024 | 20.56 | 20.56 | 20.44 | 20.44 | 19.94 | 5,200 |
Jun 24, 2024 | 20.52 | 20.69 | 20.52 | 20.69 | 20.19 | 35,100 |
Jun 21, 2024 | 20.66 | 20.66 | 20.51 | 20.51 | 20.01 | 17,500 |
Jun 20, 2024 | 20.75 | 20.83 | 20.71 | 20.73 | 20.22 | 28,500 |
Jun 18, 2024 | 20.57 | 20.72 | 20.57 | 20.72 | 20.21 | 24,200 |
Jun 17, 2024 | 20.51 | 20.59 | 20.51 | 20.57 | 20.07 | 9,000 |
Jun 14, 2024 | 20.67 | 20.71 | 20.65 | 20.68 | 20.18 | 40,000 |
Jun 13, 2024 | 20.76 | 20.78 | 20.66 | 20.66 | 20.16 | 22,000 |
Jun 12, 2024 | 20.86 | 20.86 | 20.71 | 20.74 | 20.23 | 13,500 |
Jun 11, 2024 | 20.63 | 20.72 | 20.62 | 20.72 | 20.21 | 6,000 |
Jun 10, 2024 | 20.62 | 20.70 | 20.61 | 20.67 | 20.16 | 37,600 |
Jun 7, 2024 | 20.62 | 20.62 | 20.47 | 20.50 | 20.00 | 20,700 |
Jun 6, 2024 | 20.71 | 20.86 | 20.71 | 20.86 | 20.35 | 17,200 |
Jun 5, 2024 | 20.46 | 20.56 | 20.39 | 20.55 | 20.05 | 24,300 |
Jun 4, 2024 | 20.50 | 20.51 | 20.37 | 20.41 | 19.91 | 23,100 |
Jun 3, 2024 | 20.84 | 20.84 | 20.60 | 20.65 | 20.15 | 204,600 |
May 31, 2024 | 20.99 | 21.01 | 20.71 | 20.72 | 20.22 | 19,400 |
May 30, 2024 | 21.02 | 21.07 | 20.89 | 20.89 | 20.38 | 17,300 |
May 29, 2024 | 21.29 | 21.32 | 21.19 | 21.20 | 20.68 | 15,400 |
May 28, 2024 | 21.44 | 21.50 | 21.33 | 21.50 | 20.98 | 20,300 |
May 24, 2024 | 21.16 | 21.17 | 21.13 | 21.14 | 20.62 | 7,900 |
May 23, 2024 | 21.41 | 21.46 | 21.12 | 21.12 | 20.60 | 11,900 |
May 22, 2024 | 21.38 | 21.38 | 21.28 | 21.32 | 20.80 | 11,300 |
May 21, 2024 | 21.51 | 21.59 | 21.45 | 21.50 | 20.98 | 12,600 |
May 20, 2024 | 21.32 | 21.56 | 21.32 | 21.51 | 20.99 | 33,000 |
May 17, 2024 | 21.17 | 21.29 | 21.12 | 21.29 | 20.77 | 9,800 |
May 16, 2024 | 20.88 | 20.93 | 20.87 | 20.92 | 20.41 | 4,800 |
May 15, 2024 | 20.76 | 20.89 | 20.71 | 20.89 | 20.38 | 21,700 |
May 14, 2024 | 20.73 | 20.75 | 20.68 | 20.73 | 20.22 | 16,100 |
May 13, 2024 | 20.73 | 20.75 | 20.69 | 20.73 | 20.22 | 16,800 |
May 10, 2024 | 20.66 | 20.68 | 20.60 | 20.60 | 20.10 | 14,100 |
May 9, 2024 | 20.51 | 20.61 | 20.51 | 20.61 | 20.11 | 5,900 |
May 8, 2024 | 20.44 | 20.50 | 20.40 | 20.48 | 19.98 | 7,800 |
May 7, 2024 | 20.51 | 20.59 | 20.51 | 20.54 | 20.04 | 12,100 |
May 6, 2024 | 20.46 | 20.60 | 20.46 | 20.58 | 20.07 | 11,600 |
May 3, 2024 | 20.33 | 20.34 | 20.22 | 20.34 | 19.84 | 23,700 |
May 2, 2024 | 20.13 | 20.26 | 20.12 | 20.22 | 19.73 | 19,300 |
May 1, 2024 | 20.24 | 20.29 | 20.13 | 20.17 | 19.68 | 90,600 |
Apr 30, 2024 | 20.48 | 20.48 | 20.31 | 20.31 | 19.82 | 10,600 |
Apr 29, 2024 | 20.67 | 20.73 | 20.62 | 20.67 | 20.17 | 14,100 |
Apr 26, 2024 | 20.69 | 20.70 | 20.59 | 20.60 | 20.10 | 6,100 |
Apr 25, 2024 | 20.53 | 20.64 | 20.48 | 20.61 | 20.11 | 52,200 |
Apr 24, 2024 | 20.57 | 20.60 | 20.51 | 20.51 | 20.01 | 15,100 |
Apr 23, 2024 | 20.37 | 20.60 | 20.37 | 20.59 | 20.09 | 7,900 |
Apr 22, 2024 | 20.45 | 20.58 | 20.45 | 20.56 | 20.06 | 12,700 |
Apr 19, 2024 | 20.52 | 20.64 | 20.49 | 20.61 | 20.11 | 57,300 |
Apr 18, 2024 | 20.41 | 20.45 | 20.39 | 20.40 | 19.91 | 4,100 |
Apr 17, 2024 | 20.51 | 20.59 | 20.40 | 20.44 | 19.94 | 17,800 |
Apr 16, 2024 | 20.52 | 20.57 | 20.42 | 20.55 | 20.05 | 23,700 |
Apr 15, 2024 | 20.51 | 20.61 | 20.41 | 20.60 | 20.10 | 13,000 |
Apr 12, 2024 | 20.78 | 20.86 | 20.49 | 20.49 | 19.99 | 27,300 |
Apr 11, 2024 | 20.53 | 20.53 | 20.43 | 20.51 | 20.01 | 13,400 |
Apr 10, 2024 | 20.59 | 20.60 | 20.49 | 20.59 | 20.09 | 22,800 |
Apr 9, 2024 | 20.66 | 20.69 | 20.52 | 20.58 | 20.08 | 21,500 |
Apr 8, 2024 | 20.62 | 20.63 | 20.49 | 20.58 | 20.08 | 28,600 |
Apr 5, 2024 | 20.45 | 20.62 | 20.43 | 20.56 | 20.06 | 21,700 |
Apr 4, 2024 | 20.30 | 20.47 | 20.30 | 20.37 | 19.87 | 10,600 |
Apr 3, 2024 | 20.27 | 20.38 | 20.26 | 20.37 | 19.87 | 41,300 |
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%