Toronto - Free Realtime Quote CAD
Global X Copper Producers Index ETF (COPP.TO)
29.58
+0.01
+(0.03%)
As of May 1 at 3:37:22 PM EDT. Market Open.
Currency in CAD 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 |
---|---|---|---|---|---|---|
May 1, 2025 | 29.35 | 29.80 | 29.35 | 29.58 | 29.58 | 137 |
Apr 30, 2025 | 28.94 | 29.09 | 28.70 | 29.09 | 29.09 | 1,200 |
Apr 29, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
Apr 28, 2025 | 30.50 | 30.50 | 29.97 | 29.97 | 29.97 | 1,200 |
Apr 25, 2025 | 30.36 | 30.45 | 30.36 | 30.45 | 30.45 | 200 |
Apr 24, 2025 | 30.10 | 30.69 | 30.10 | 30.67 | 30.67 | 500 |
Apr 23, 2025 | 28.79 | 29.43 | 28.79 | 29.43 | 29.43 | 600 |
Apr 22, 2025 | 28.25 | 28.26 | 28.25 | 28.26 | 28.26 | 300 |
Apr 21, 2025 | 27.51 | 27.55 | 27.21 | 27.55 | 27.55 | 800 |
Apr 17, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 200 |
Apr 16, 2025 | 27.98 | 28.00 | 27.60 | 27.60 | 27.60 | 1,100 |
Apr 15, 2025 | 27.87 | 27.88 | 27.73 | 27.84 | 27.84 | 800 |
Apr 14, 2025 | 28.06 | 28.06 | 27.76 | 27.76 | 27.76 | 8,300 |
Apr 11, 2025 | 26.36 | 27.45 | 26.36 | 27.45 | 27.45 | 2,000 |
Apr 10, 2025 | 26.71 | 26.75 | 25.60 | 25.60 | 25.60 | 1,700 |
Apr 9, 2025 | 24.90 | 27.57 | 24.55 | 27.39 | 27.39 | 3,500 |
Apr 8, 2025 | 26.37 | 26.37 | 24.51 | 24.51 | 24.51 | 2,200 |
Apr 7, 2025 | 24.74 | 26.75 | 24.74 | 25.25 | 25.25 | 6,200 |
Apr 4, 2025 | 27.86 | 27.86 | 25.16 | 25.36 | 25.36 | 11,400 |
Apr 3, 2025 | 29.19 | 29.50 | 28.34 | 28.34 | 28.34 | 5,300 |
Apr 2, 2025 | 30.85 | 30.87 | 30.85 | 30.87 | 30.87 | 200 |
Apr 1, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 300 |
Mar 31, 2025 | 30.56 | 30.70 | 30.00 | 30.70 | 30.70 | 2,200 |
Mar 28, 2025 | 32.21 | 32.35 | 31.52 | 31.52 | 31.52 | 2,200 |
Mar 27, 2025 | 32.54 | 32.60 | 32.54 | 32.60 | 32.60 | 400 |
Mar 26, 2025 | 34.22 | 34.22 | 32.86 | 32.86 | 32.86 | 4,900 |
Mar 25, 2025 | 34.18 | 34.28 | 34.04 | 34.22 | 34.22 | 1,300 |
Mar 24, 2025 | 34.00 | 34.00 | 33.91 | 33.91 | 33.91 | 500 |
Mar 21, 2025 | 33.58 | 33.58 | 33.04 | 33.22 | 33.22 | 1,000 |
Mar 20, 2025 | 33.79 | 34.12 | 33.74 | 33.87 | 33.87 | 1,400 |
Mar 19, 2025 | 33.47 | 34.07 | 33.47 | 34.07 | 34.07 | 1,300 |
Mar 18, 2025 | 33.24 | 33.30 | 33.14 | 33.30 | 33.30 | 1,200 |
Mar 17, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 100 |
Mar 14, 2025 | 31.84 | 32.15 | 31.84 | 32.13 | 32.13 | 1,300 |
Mar 13, 2025 | 30.84 | 31.37 | 30.72 | 31.37 | 31.37 | 900 |
Mar 12, 2025 | 30.25 | 30.46 | 30.25 | 30.46 | 30.46 | 1,800 |
Mar 11, 2025 | 29.50 | 29.96 | 29.50 | 29.96 | 29.96 | 400 |
Mar 10, 2025 | 30.01 | 30.01 | 28.59 | 29.00 | 29.00 | 1,700 |
Mar 7, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 200 |
Mar 6, 2025 | 30.52 | 31.09 | 30.52 | 30.89 | 30.89 | 1,900 |
Mar 5, 2025 | 30.15 | 30.63 | 30.15 | 30.63 | 30.63 | 300 |
Mar 4, 2025 | 28.50 | 29.35 | 28.42 | 29.02 | 29.02 | 2,400 |
Mar 3, 2025 | 29.54 | 30.25 | 28.88 | 28.88 | 28.88 | 2,100 |
Feb 28, 2025 | 30.00 | 30.00 | 29.50 | 29.52 | 29.52 | 1,200 |
Feb 27, 2025 | 31.04 | 31.04 | 30.40 | 30.50 | 30.50 | 900 |
Feb 26, 2025 | 31.22 | 31.27 | 31.22 | 31.25 | 31.25 | 1,000 |
Feb 25, 2025 | 30.65 | 30.65 | 30.00 | 30.44 | 30.44 | 1,000 |
Feb 24, 2025 | 30.40 | 30.73 | 30.25 | 30.65 | 30.65 | 1,000 |
Feb 21, 2025 | 31.70 | 31.70 | 30.50 | 30.53 | 30.53 | 2,800 |
Feb 20, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 200 |
Feb 19, 2025 | 32.48 | 32.48 | 31.71 | 31.78 | 31.78 | 700 |
Feb 18, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 400 |
Feb 14, 2025 | 32.80 | 33.03 | 32.80 | 33.03 | 33.03 | 400 |
Feb 13, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
Feb 12, 2025 | 32.45 | 32.45 | 32.18 | 32.18 | 32.18 | 700 |
Feb 11, 2025 | 31.99 | 31.99 | 31.89 | 31.89 | 31.89 | 200 |
Feb 10, 2025 | 32.77 | 33.02 | 32.63 | 33.02 | 33.02 | 2,200 |
Feb 7, 2025 | 32.25 | 33.06 | 32.25 | 32.48 | 32.48 | 2,300 |
Feb 6, 2025 | 32.05 | 32.05 | 31.87 | 31.87 | 31.87 | 800 |
Feb 5, 2025 | 31.24 | 31.69 | 31.24 | 31.69 | 31.69 | 500 |
Feb 4, 2025 | 30.50 | 31.46 | 30.50 | 31.46 | 31.46 | 1,200 |
Feb 3, 2025 | 29.83 | 30.37 | 29.50 | 30.37 | 30.37 | 2,700 |
Jan 31, 2025 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | 1,000 |
Jan 30, 2025 | 31.59 | 31.59 | 31.40 | 31.40 | 31.40 | 1,000 |
Jan 29, 2025 | 30.99 | 30.99 | 30.89 | 30.89 | 30.89 | 200 |
Jan 28, 2025 | 31.20 | 31.20 | 30.30 | 30.30 | 30.30 | 1,700 |
Jan 27, 2025 | 31.00 | 31.25 | 30.87 | 31.17 | 31.17 | 800 |
Jan 24, 2025 | 32.35 | 32.35 | 32.15 | 32.15 | 32.15 | 300 |
Jan 23, 2025 | 31.93 | 31.93 | 31.46 | 31.62 | 31.62 | 4,000 |
Jan 22, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 300 |
Jan 21, 2025 | 33.29 | 33.29 | 32.71 | 32.71 | 32.71 | 700 |
Jan 20, 2025 | 32.99 | 33.05 | 32.67 | 33.05 | 33.05 | 2,100 |
Jan 17, 2025 | 32.70 | 32.80 | 32.52 | 32.52 | 32.52 | 1,000 |
Jan 16, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 1,200 |
Jan 15, 2025 | 32.42 | 32.81 | 32.42 | 32.70 | 32.70 | 1,800 |
Jan 14, 2025 | 32.59 | 32.59 | 32.13 | 32.13 | 32.13 | 700 |
Jan 13, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 600 |
Jan 10, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
Jan 9, 2025 | 32.41 | 33.08 | 32.41 | 33.07 | 33.07 | 900 |
Jan 8, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 1,900 |
Jan 7, 2025 | 32.54 | 32.54 | 32.31 | 32.31 | 32.31 | 1,500 |
Jan 6, 2025 | 32.19 | 32.95 | 32.19 | 32.60 | 32.60 | 3,600 |
Jan 3, 2025 | 31.49 | 31.96 | 31.49 | 31.77 | 31.77 | 500 |
Jan 2, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
Dec 31, 2024 | 0.059 Dividend | |||||
Dec 31, 2024 | 31.78 | 31.78 | 31.41 | 31.41 | 31.41 | 300 |
Dec 30, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.09 | 1,500 |
Dec 27, 2024 | 32.23 | 32.23 | 32.20 | 32.20 | 32.14 | 300 |
Dec 24, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.27 | 200 |
Dec 23, 2024 | 32.10 | 32.32 | 32.10 | 32.32 | 32.26 | 500 |
Dec 20, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.07 | 300 |
Dec 19, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.23 | 300 |
Dec 18, 2024 | 32.38 | 32.54 | 31.23 | 31.34 | 31.28 | 4,400 |
Dec 17, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.26 | 200 |
Dec 16, 2024 | 33.03 | 33.25 | 32.85 | 32.86 | 32.80 | 1,200 |
Dec 13, 2024 | 33.31 | 33.31 | 33.16 | 33.16 | 33.10 | 600 |
Dec 12, 2024 | 34.60 | 34.60 | 34.15 | 34.15 | 34.09 | 1,300 |
Dec 11, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.49 | 200 |
Dec 10, 2024 | 35.41 | 35.41 | 34.75 | 34.80 | 34.74 | 1,500 |
Dec 9, 2024 | 34.03 | 35.85 | 34.03 | 35.60 | 35.53 | 900 |
Dec 6, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.04 | 100 |
Dec 5, 2024 | 34.55 | 34.63 | 34.55 | 34.63 | 34.57 | 300 |
Dec 4, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.52 | - |
Dec 3, 2024 | 34.59 | 34.64 | 34.54 | 34.55 | 34.49 | 1,000 |
Dec 2, 2024 | 34.17 | 34.24 | 32.94 | 33.99 | 33.93 | 4,500 |
Nov 29, 2024 | 33.84 | 34.30 | 33.84 | 34.24 | 34.18 | 1,100 |
Nov 28, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.77 | 100 |
Nov 27, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.30 | 100 |
Nov 26, 2024 | 34.33 | 34.33 | 33.77 | 33.80 | 33.74 | 500 |
Nov 25, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.37 | 200 |
Nov 22, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.30 | 300 |
Nov 21, 2024 | 34.44 | 34.66 | 34.44 | 34.66 | 34.60 | 1,200 |
Nov 20, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.49 | 200 |
Nov 19, 2024 | 34.40 | 34.50 | 34.40 | 34.50 | 34.44 | 400 |
Nov 18, 2024 | 33.20 | 34.08 | 33.20 | 34.04 | 33.98 | 2,100 |
Nov 15, 2024 | 33.52 | 33.52 | 33.21 | 33.21 | 33.15 | 300 |
Nov 14, 2024 | 33.41 | 33.49 | 33.22 | 33.46 | 33.39 | 1,000 |
Nov 13, 2024 | 33.70 | 33.70 | 33.47 | 33.47 | 33.41 | 1,000 |
Nov 12, 2024 | 34.06 | 34.06 | 33.75 | 33.75 | 33.69 | 8,400 |
Nov 11, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.63 | 200 |
Nov 8, 2024 | 36.81 | 36.81 | 34.80 | 35.11 | 35.05 | 5,900 |
Nov 7, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.89 | 200 |
Nov 6, 2024 | 34.98 | 34.98 | 34.02 | 34.84 | 34.78 | 800 |
Nov 5, 2024 | 35.26 | 35.49 | 35.26 | 35.49 | 35.42 | 300 |
Nov 4, 2024 | 35.52 | 35.52 | 35.12 | 35.20 | 35.14 | 400 |
Nov 1, 2024 | 35.19 | 35.20 | 35.19 | 35.20 | 35.14 | 700 |
Oct 31, 2024 | 35.19 | 35.19 | 34.70 | 34.89 | 34.83 | 1,700 |
Oct 30, 2024 | 35.75 | 35.75 | 35.74 | 35.75 | 35.68 | 600 |
Oct 29, 2024 | 36.29 | 36.35 | 36.29 | 36.35 | 36.28 | 300 |
Oct 28, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.28 | 200 |
Oct 25, 2024 | 36.37 | 36.80 | 36.37 | 36.80 | 36.73 | 200 |
Oct 24, 2024 | 36.51 | 36.51 | 35.87 | 35.87 | 35.80 | 400 |
Oct 23, 2024 | 36.04 | 36.30 | 35.75 | 35.75 | 35.68 | 6,000 |
Oct 22, 2024 | 36.33 | 36.46 | 36.32 | 36.40 | 36.33 | 2,200 |
Oct 21, 2024 | 36.84 | 36.84 | 36.00 | 36.04 | 35.97 | 800 |
Oct 18, 2024 | 36.49 | 36.60 | 36.49 | 36.56 | 36.49 | 1,400 |
Oct 17, 2024 | 35.97 | 36.00 | 35.94 | 35.95 | 35.88 | 900 |
Oct 16, 2024 | 36.39 | 36.47 | 36.36 | 36.36 | 36.29 | 700 |
Oct 15, 2024 | 36.71 | 36.71 | 35.89 | 35.89 | 35.82 | 900 |
Oct 11, 2024 | 36.80 | 37.25 | 36.80 | 37.25 | 37.18 | 1,700 |
Oct 10, 2024 | 36.79 | 36.79 | 36.77 | 36.77 | 36.70 | 500 |
Oct 9, 2024 | 35.70 | 36.34 | 35.70 | 36.33 | 36.26 | 2,500 |
Oct 8, 2024 | 34.90 | 35.67 | 34.71 | 35.67 | 35.60 | 700 |
Oct 7, 2024 | 37.93 | 37.93 | 37.67 | 37.67 | 37.60 | 1,100 |
Oct 4, 2024 | 37.81 | 37.93 | 37.81 | 37.82 | 37.75 | 400 |
Oct 3, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.92 | 300 |
Oct 2, 2024 | 38.40 | 38.40 | 38.07 | 38.07 | 38.00 | 1,200 |
Oct 1, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.26 | - |
Sep 30, 2024 | 37.52 | 37.92 | 37.35 | 37.92 | 37.85 | 500 |
Sep 27, 2024 | 38.25 | 38.25 | 38.00 | 38.12 | 38.05 | 4,500 |
Sep 26, 2024 | 37.00 | 38.23 | 37.00 | 38.23 | 38.16 | 2,700 |
Sep 25, 2024 | 36.50 | 36.50 | 36.45 | 36.45 | 36.38 | 400 |
Sep 24, 2024 | 35.45 | 36.68 | 35.45 | 36.57 | 36.50 | 3,600 |
Sep 23, 2024 | 34.81 | 35.00 | 34.81 | 35.00 | 34.94 | 300 |
Sep 20, 2024 | 34.72 | 34.79 | 34.51 | 34.61 | 34.55 | 700 |
Sep 19, 2024 | 34.84 | 35.00 | 34.79 | 34.79 | 34.73 | 700 |
Sep 18, 2024 | 33.67 | 34.28 | 33.45 | 33.76 | 33.70 | 1,300 |
Sep 17, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.25 | 200 |
Sep 16, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 32.97 | 100 |
Sep 13, 2024 | 32.94 | 33.15 | 32.94 | 33.15 | 33.09 | 600 |
Sep 12, 2024 | 31.00 | 32.41 | 31.00 | 32.41 | 32.35 | 100 |
Sep 11, 2024 | 31.00 | 31.00 | 30.65 | 31.00 | 30.94 | 800 |
Sep 10, 2024 | 30.40 | 30.40 | 30.09 | 30.09 | 30.03 | 400 |
Sep 9, 2024 | 30.62 | 30.62 | 30.52 | 30.52 | 30.46 | 400 |
Sep 6, 2024 | 30.59 | 30.59 | 30.00 | 30.21 | 30.15 | 7,600 |
Sep 5, 2024 | 31.20 | 31.41 | 31.03 | 31.07 | 31.01 | 1,200 |
Sep 4, 2024 | 31.11 | 31.50 | 31.09 | 31.09 | 31.03 | 1,400 |
Sep 3, 2024 | 33.45 | 33.45 | 31.15 | 31.15 | 31.09 | 1,500 |
Aug 30, 2024 | 33.74 | 33.75 | 33.47 | 33.65 | 33.59 | 1,100 |
Aug 29, 2024 | 33.90 | 33.90 | 33.62 | 33.62 | 33.56 | 600 |
Aug 28, 2024 | 34.42 | 34.42 | 33.57 | 33.57 | 33.51 | 500 |
Aug 27, 2024 | 34.67 | 34.87 | 34.67 | 34.87 | 34.81 | 600 |
Aug 26, 2024 | 34.73 | 35.13 | 34.73 | 34.85 | 34.79 | 600 |
Aug 23, 2024 | 34.18 | 34.62 | 34.18 | 34.57 | 34.51 | 700 |
Aug 22, 2024 | 34.21 | 34.21 | 33.65 | 33.78 | 33.72 | 3,600 |
Aug 21, 2024 | 33.78 | 34.25 | 33.78 | 34.25 | 34.19 | 600 |
Aug 20, 2024 | 34.00 | 34.00 | 33.60 | 33.66 | 33.60 | 2,500 |
Aug 19, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 33.96 | 100 |
Aug 16, 2024 | 33.10 | 33.58 | 33.10 | 33.58 | 33.52 | 1,500 |
Aug 15, 2024 | 33.00 | 33.61 | 32.91 | 33.59 | 33.53 | 3,900 |
Aug 14, 2024 | 32.16 | 32.24 | 32.00 | 32.00 | 31.94 | 1,800 |
Aug 13, 2024 | 31.99 | 32.00 | 31.99 | 32.00 | 31.94 | 400 |
Aug 12, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.19 | 1,100 |
Aug 9, 2024 | 31.93 | 31.93 | 31.86 | 31.86 | 31.80 | 200 |
Aug 8, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.76 | - |
Aug 7, 2024 | 31.80 | 31.83 | 30.93 | 30.93 | 30.87 | 900 |
Aug 6, 2024 | 31.39 | 31.89 | 31.39 | 31.89 | 31.83 | 2,400 |
Aug 2, 2024 | 32.74 | 32.80 | 32.45 | 32.45 | 32.39 | 2,500 |
Aug 1, 2024 | 34.94 | 34.94 | 33.20 | 33.20 | 33.14 | 800 |
Jul 31, 2024 | 34.80 | 34.96 | 34.70 | 34.96 | 34.90 | 600 |
Jul 30, 2024 | 33.77 | 33.80 | 33.77 | 33.80 | 33.74 | 3,100 |
Jul 29, 2024 | 34.00 | 34.09 | 34.00 | 34.09 | 34.03 | 1,500 |
Jul 26, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.00 | - |
Jul 25, 2024 | 33.51 | 33.51 | 32.95 | 33.20 | 33.14 | 26,400 |
Jul 24, 2024 | 34.36 | 34.51 | 34.06 | 34.06 | 34.00 | 800 |
Jul 23, 2024 | 34.24 | 34.30 | 33.88 | 34.30 | 34.24 | 600 |
Jul 22, 2024 | 34.65 | 34.65 | 34.35 | 34.48 | 34.42 | 1,900 |
Jul 19, 2024 | 34.46 | 34.83 | 34.46 | 34.83 | 34.77 | 900 |
Jul 18, 2024 | 36.21 | 36.21 | 35.00 | 35.00 | 34.94 | 900 |
Jul 17, 2024 | 37.03 | 37.03 | 36.23 | 36.33 | 36.26 | 2,900 |
Jul 16, 2024 | 37.51 | 37.51 | 36.77 | 36.77 | 36.70 | 800 |
Jul 15, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.21 | 300 |
Jul 12, 2024 | 38.33 | 38.34 | 38.20 | 38.20 | 38.13 | 1,300 |
Jul 11, 2024 | 37.44 | 37.56 | 37.32 | 37.56 | 37.49 | 900 |
Jul 10, 2024 | 37.65 | 37.90 | 37.65 | 37.65 | 37.58 | 1,700 |
Jul 9, 2024 | 37.45 | 37.45 | 37.37 | 37.37 | 37.30 | 1,400 |
Jul 8, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.18 | 200 |
Jul 5, 2024 | 38.26 | 38.26 | 38.13 | 38.13 | 38.06 | 600 |
Jul 4, 2024 | 37.77 | 37.92 | 37.77 | 37.92 | 37.85 | 1,000 |
Jul 3, 2024 | 37.02 | 38.11 | 37.02 | 37.70 | 37.63 | 1,400 |
Jul 2, 2024 | 36.01 | 36.20 | 35.85 | 36.09 | 36.02 | 700 |
Jun 28, 2024 | 36.76 | 36.76 | 35.81 | 35.81 | 35.74 | 1,100 |
Jun 27, 2024 | 36.71 | 36.71 | 36.00 | 36.00 | 35.93 | 1,700 |
Jun 26, 2024 | 36.30 | 36.40 | 36.30 | 36.40 | 36.33 | 3,800 |
Jun 25, 2024 | 35.73 | 35.80 | 35.73 | 35.79 | 35.72 | 700 |
Jun 24, 2024 | 36.12 | 36.52 | 36.12 | 36.52 | 36.45 | 500 |
Jun 21, 2024 | 35.28 | 35.46 | 35.27 | 35.46 | 35.39 | 1,600 |
Jun 20, 2024 | 36.08 | 36.10 | 35.91 | 35.91 | 35.84 | 7,700 |
Jun 19, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.39 | 200 |
Jun 18, 2024 | 34.41 | 35.18 | 34.41 | 35.18 | 35.12 | 2,200 |
Jun 17, 2024 | 34.55 | 34.75 | 34.19 | 34.69 | 34.63 | 3,500 |
Jun 14, 2024 | 34.65 | 35.00 | 34.65 | 35.00 | 34.94 | 800 |
Jun 13, 2024 | 35.57 | 35.57 | 34.85 | 34.94 | 34.88 | 1,900 |
Jun 12, 2024 | 36.19 | 36.19 | 35.52 | 35.52 | 35.45 | 300 |
Jun 11, 2024 | 35.89 | 35.89 | 35.60 | 35.60 | 35.53 | 8,400 |
Jun 10, 2024 | 35.71 | 36.32 | 35.71 | 36.32 | 36.25 | 2,300 |
Jun 7, 2024 | 35.90 | 35.90 | 35.37 | 35.66 | 35.59 | 5,600 |
Jun 6, 2024 | 36.42 | 36.80 | 36.42 | 36.78 | 36.71 | 1,900 |
Jun 5, 2024 | 35.80 | 36.22 | 35.65 | 36.20 | 36.13 | 2,300 |
Jun 4, 2024 | 36.52 | 36.52 | 34.85 | 35.18 | 35.12 | 19,500 |
Jun 3, 2024 | 38.39 | 38.39 | 37.07 | 37.08 | 37.01 | 2,900 |
May 31, 2024 | 38.65 | 38.65 | 37.37 | 38.09 | 38.02 | 8,200 |
May 30, 2024 | 38.14 | 38.56 | 38.14 | 38.45 | 38.38 | 7,900 |
May 29, 2024 | 39.19 | 39.19 | 38.55 | 38.70 | 38.63 | 8,100 |
May 28, 2024 | 39.75 | 40.10 | 39.38 | 39.86 | 39.79 | 3,800 |
May 27, 2024 | 39.04 | 39.49 | 39.02 | 39.22 | 39.15 | 9,200 |
May 24, 2024 | 38.47 | 38.66 | 38.47 | 38.66 | 38.59 | 5,200 |
May 23, 2024 | 39.15 | 39.15 | 37.88 | 38.10 | 38.03 | 7,700 |
May 22, 2024 | 41.54 | 41.90 | 38.65 | 38.65 | 38.58 | 11,300 |
May 21, 2024 | 41.67 | 41.85 | 41.30 | 41.48 | 41.40 | 17,500 |
May 17, 2024 | 39.14 | 41.15 | 39.14 | 41.15 | 41.07 | 18,900 |
May 16, 2024 | 39.30 | 39.30 | 39.20 | 39.20 | 39.13 | 500 |
May 15, 2024 | 40.11 | 40.11 | 39.00 | 39.42 | 39.35 | 2,800 |
May 14, 2024 | 38.05 | 40.00 | 38.05 | 39.69 | 39.62 | 4,400 |
May 13, 2024 | 38.48 | 38.48 | 37.88 | 37.88 | 37.81 | 2,600 |
May 10, 2024 | 38.44 | 38.75 | 38.17 | 38.17 | 38.10 | 2,400 |
May 9, 2024 | 37.90 | 37.94 | 37.90 | 37.94 | 37.87 | 400 |
May 8, 2024 | 37.32 | 37.58 | 37.30 | 37.58 | 37.51 | 700 |
May 7, 2024 | 37.85 | 37.86 | 37.80 | 37.86 | 37.79 | 300 |
May 6, 2024 | 37.06 | 37.64 | 37.06 | 37.64 | 37.57 | 1,600 |
May 3, 2024 | 36.37 | 36.81 | 36.37 | 36.81 | 36.74 | 3,800 |
May 2, 2024 | 36.34 | 36.34 | 35.70 | 35.70 | 35.63 | 400 |
Related Tickers
FLTW Franklin FTSE Taiwan ETF
46.39
+6.52%
EWT iShares MSCI Taiwan ETF
50.83
+6.28%
XSD SPDR S&P Semiconductor ETF
205.24
+5.06%
PSI Invesco Semiconductors ETF
48.38
+4.42%
AIA iShares Asia 50 ETF
73.50
+4.46%
FTXL First Trust Nasdaq Semiconductor ETF
76.90
+3.85%
SOXX iShares Semiconductor ETF
190.64
+3.84%
SLX VanEck Steel ETF
62.53
+3.25%
ESPO VanEck Video Gaming and eSports ETF
98.17
+3.73%
EYLD Cambria Emerging Shareholder Yield ETF
32.76
+3.67%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.47
+3.57%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.16
+3.50%
SMH VanEck Semiconductor ETF
219.59
+3.43%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.28
+3.36%
QLD ProShares Ultra QQQ
93.67
+3.22%
PSCI Invesco S&P SmallCap Industrials ETF
122.32
+3.30%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EWD iShares MSCI Sweden ETF
44.51
+3.21%
QTUM Defiance Quantum ETF
77.86
+3.19%
EWM iShares MSCI Malaysia ETF
24.87
+3.09%
SPHB Invesco S&P 500 High Beta ETF
82.23
+3.01%
EMGF iShares Emerging Markets Equity Factor ETF
48.09
+3.05%
PKB Invesco Building & Construction ETF
73.83
+3.01%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.67
+2.99%
XNTK SPDR NYSE Technology ETF
204.43
+2.99%
QGRO American Century U.S. Quality Growth ETF
100.19
+2.67%
XMMO Invesco S&P MidCap Momentum ETF
119.31
+2.92%
DWLD Davis Select Worldwide ETF
38.40
+2.76%
KCE SPDR S&P Capital Markets ETF
128.65
+2.90%
IWP iShares Russell Mid-Cap Growth ETF
125.15
+2.82%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.42
+2.83%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.81%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.89
+2.76%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.66
+2.76%
AIQ Global X Artificial Intelligence & Technology ETF
38.19
+2.74%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.72
+2.62%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.81
+2.69%
PXH Invesco RAFI Emerging Markets ETF
21.91
+2.67%
XSMO Invesco S&P SmallCap Momentum ETF
63.57
+2.48%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.61%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.96
+2.56%
SPEM SPDR Portfolio Emerging Markets ETF
40.47
+2.57%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.43
+2.52%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.67
+2.44%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.11
+2.52%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.85
+2.51%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.83
+2.20%
PSP Invesco Global Listed Private Equity ETF
64.87
+2.48%
PSC Principal U.S. Small-Cap ETF
49.18
+2.52%
BFOR Barron's 400 ETF
70.82
+2.41%
BLOK Amplify Transformational Data Sharing ETF
42.00
+2.46%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
KIE SPDR S&P Insurance ETF
58.02
+2.47%
IETC iShares U.S. Tech Independence Focused ETF
81.55
+2.44%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.38
+2.43%
EES WisdomTree U.S. SmallCap Earnings Fund
48.01
+2.43%
PAVE Global X U.S. Infrastructure Development ETF
39.73
+2.30%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.42
+2.40%
FSMD Fidelity Small-Mid Multifactor ETF
39.34
+2.40%
XMHQ Invesco S&P MidCap Quality ETF
94.77
+2.38%
MTUM iShares MSCI USA Momentum Factor ETF
216.47
+2.34%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.43
+2.33%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.94
+2.37%
IXP iShares Global Comm Services ETF
101.16
+2.37%
IYG iShares U.S. Financial Services ETF
79.61
+2.35%
VFVA Vanguard U.S. Value Factor ETF Shares
110.41
+2.35%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.31
+2.32%
SPMO Invesco S&P 500 Momentum ETF
97.87
+2.23%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.21
+2.23%
RWK Invesco S&P MidCap 400 Revenue ETF
108.19
+2.29%
DEM WisdomTree Emerging Markets High Dividend Fund
42.80
+2.20%
SYLD Cambria Shareholder Yield ETF
61.80
+2.21%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.57
+2.26%
AADR AdvisorShares Dorsey Wright ADR ETF
76.36
+2.25%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.90
+2.23%
ILCG iShares Morningstar Growth ETF
85.71
+2.23%
VIS Vanguard Industrials Index Fund ETF Shares
255.21
+2.23%
VB Vanguard Small-Cap Index Fund ETF Shares
221.84
+2.25%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
GRPM Invesco S&P MidCap 400 GARP ETF
103.30
+2.22%
IGM iShares Expanded Tech Sector ETF
96.22
+2.16%
HOMZ The Hoya Capital Housing ETF
43.80
+2.05%
CWS AdvisorShares Focused Equity ETF
66.56
+2.21%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.96
+2.19%
FIDU Fidelity MSCI Industrials Index ETF
70.77
+2.19%
IYF iShares U.S. Financials ETF
112.86
+2.09%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.39
+2.17%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.76
+2.17%
XAR SPDR S&P Aerospace & Defense ETF
177.00
+2.16%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
333.95
+1.96%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.95
+2.13%
FNCL Fidelity MSCI Financials Index ETF
69.38
+2.06%
JMOM JPMorgan U.S. Momentum Factor ETF
58.64
+2.12%
FNDA Schwab Fundamental U.S. Small Company ETF
27.01
+2.10%
XHB SPDR S&P Homebuilders ETF
97.16
+2.08%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.91
+2.11%
FYX First Trust Small Cap Core AlphaDEX Fund
89.39
+2.11%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
86.89
+2.10%
SPGP Invesco S&P 500 GARP ETF
98.43
+2.07%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
352.18
+2.08%