Cboe US - Delayed Quote • USD
Pacer US Cash Cows 100 ETF (COWZ)
At close: September 27 at 4:00 PM EDT
After hours: September 27 at 7:54 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 |
---|---|---|---|---|---|---|
Sep 27, 2024 | 57.69 | 58.06 | 57.53 | 57.77 | 57.77 | 1,949,700 |
Sep 26, 2024 | 0.25 Dividend | |||||
Sep 26, 2024 | 57.27 | 57.69 | 57.19 | 57.38 | 57.38 | 1,523,100 |
Sep 25, 2024 | 57.79 | 57.84 | 57.03 | 57.15 | 56.90 | 1,278,600 |
Sep 24, 2024 | 57.98 | 58.09 | 57.72 | 57.83 | 57.58 | 1,537,800 |
Sep 23, 2024 | 57.46 | 57.68 | 57.25 | 57.62 | 57.37 | 1,243,600 |
Sep 20, 2024 | 57.59 | 57.59 | 57.02 | 57.37 | 57.12 | 3,165,000 |
Sep 19, 2024 | 57.98 | 58.16 | 57.50 | 57.90 | 57.65 | 1,559,200 |
Sep 18, 2024 | 57.10 | 57.82 | 56.88 | 57.07 | 56.82 | 1,883,900 |
Sep 17, 2024 | 56.89 | 57.29 | 56.77 | 57.08 | 56.83 | 1,709,000 |
Sep 16, 2024 | 56.58 | 56.89 | 56.36 | 56.70 | 56.45 | 1,154,300 |
Sep 13, 2024 | 55.86 | 56.53 | 55.81 | 56.41 | 56.17 | 1,292,600 |
Sep 12, 2024 | 55.10 | 55.58 | 54.80 | 55.53 | 55.29 | 1,949,500 |
Sep 11, 2024 | 55.12 | 55.12 | 54.01 | 55.02 | 54.78 | 2,420,200 |
Sep 10, 2024 | 55.47 | 55.50 | 54.77 | 55.15 | 54.91 | 1,621,700 |
Sep 9, 2024 | 55.47 | 55.89 | 55.29 | 55.38 | 55.14 | 1,510,300 |
Sep 6, 2024 | 55.95 | 56.29 | 55.16 | 55.26 | 55.02 | 1,708,500 |
Sep 5, 2024 | 56.45 | 56.45 | 55.75 | 55.85 | 55.61 | 1,492,100 |
Sep 4, 2024 | 56.61 | 56.78 | 56.19 | 56.39 | 56.15 | 1,223,400 |
Sep 3, 2024 | 57.41 | 57.55 | 56.49 | 56.70 | 56.45 | 1,679,500 |
Aug 30, 2024 | 57.65 | 57.83 | 57.26 | 57.81 | 57.56 | 1,387,400 |
Aug 29, 2024 | 57.52 | 57.87 | 57.02 | 57.48 | 57.23 | 1,899,700 |
Aug 28, 2024 | 57.25 | 57.47 | 56.97 | 57.21 | 56.96 | 1,342,200 |
Aug 27, 2024 | 57.44 | 57.45 | 57.21 | 57.41 | 57.16 | 1,162,800 |
Aug 26, 2024 | 57.89 | 58.11 | 57.51 | 57.57 | 57.32 | 1,391,700 |
Aug 23, 2024 | 56.69 | 57.57 | 56.62 | 57.56 | 57.31 | 1,966,800 |
Aug 22, 2024 | 56.56 | 56.69 | 56.22 | 56.35 | 56.11 | 1,684,600 |
Aug 21, 2024 | 56.22 | 56.55 | 56.15 | 56.54 | 56.29 | 1,283,200 |
Aug 20, 2024 | 56.34 | 56.37 | 55.85 | 55.90 | 55.66 | 1,404,600 |
Aug 19, 2024 | 56.07 | 56.50 | 56.02 | 56.41 | 56.17 | 1,051,800 |
Aug 16, 2024 | 55.76 | 56.05 | 55.73 | 55.96 | 55.72 | 1,343,100 |
Aug 15, 2024 | 55.71 | 56.04 | 55.51 | 55.92 | 55.68 | 1,563,700 |
Aug 14, 2024 | 55.32 | 55.33 | 54.79 | 54.94 | 54.70 | 1,900,000 |
Aug 13, 2024 | 54.63 | 55.23 | 54.47 | 55.20 | 54.96 | 1,540,700 |
Aug 12, 2024 | 54.99 | 55.00 | 54.35 | 54.48 | 54.24 | 2,101,300 |
Aug 9, 2024 | 54.95 | 55.14 | 54.50 | 54.93 | 54.69 | 1,679,500 |
Aug 8, 2024 | 54.04 | 54.85 | 53.98 | 54.82 | 54.58 | 1,845,700 |
Aug 7, 2024 | 54.85 | 55.12 | 53.68 | 53.75 | 53.52 | 1,867,200 |
Aug 6, 2024 | 53.96 | 54.88 | 53.73 | 54.19 | 53.95 | 2,500,200 |
Aug 5, 2024 | 53.40 | 54.33 | 53.03 | 53.81 | 53.58 | 5,585,500 |
Aug 2, 2024 | 55.80 | 55.83 | 54.71 | 55.16 | 54.92 | 2,932,900 |
Aug 1, 2024 | 57.80 | 58.01 | 56.19 | 56.54 | 56.29 | 2,216,300 |
Jul 31, 2024 | 57.97 | 58.51 | 57.60 | 57.82 | 57.57 | 2,332,300 |
Jul 30, 2024 | 57.42 | 57.88 | 57.31 | 57.69 | 57.44 | 2,211,000 |
Jul 29, 2024 | 57.61 | 57.61 | 57.12 | 57.34 | 57.09 | 1,749,000 |
Jul 26, 2024 | 56.60 | 57.53 | 56.60 | 57.46 | 57.21 | 1,963,100 |
Jul 25, 2024 | 55.52 | 56.67 | 55.44 | 56.05 | 55.81 | 2,085,400 |
Jul 24, 2024 | 55.88 | 56.29 | 55.42 | 55.42 | 55.18 | 1,832,300 |
Jul 23, 2024 | 56.17 | 56.21 | 55.88 | 56.00 | 55.76 | 1,845,000 |
Jul 22, 2024 | 56.13 | 56.35 | 55.48 | 56.32 | 56.08 | 2,129,000 |
Jul 19, 2024 | 56.53 | 56.53 | 55.85 | 56.03 | 55.79 | 1,888,300 |
Jul 18, 2024 | 56.77 | 57.56 | 56.41 | 56.51 | 56.26 | 1,932,200 |
Jul 17, 2024 | 56.59 | 57.24 | 56.55 | 56.80 | 56.55 | 2,716,500 |
Jul 16, 2024 | 55.75 | 56.87 | 55.59 | 56.87 | 56.62 | 2,180,200 |
Jul 15, 2024 | 55.58 | 56.01 | 55.41 | 55.56 | 55.32 | 1,767,600 |
Jul 12, 2024 | 55.16 | 55.59 | 55.14 | 55.40 | 55.16 | 2,104,300 |
Jul 11, 2024 | 54.27 | 54.97 | 54.10 | 54.90 | 54.66 | 2,370,400 |
Jul 10, 2024 | 53.62 | 53.84 | 53.43 | 53.82 | 53.59 | 2,255,100 |
Jul 9, 2024 | 53.59 | 53.90 | 53.35 | 53.42 | 53.19 | 2,065,600 |
Jul 8, 2024 | 53.58 | 53.81 | 53.42 | 53.72 | 53.49 | 2,278,900 |
Jul 5, 2024 | 53.86 | 53.86 | 53.19 | 53.41 | 53.18 | 2,027,200 |
Jul 3, 2024 | 54.09 | 54.23 | 53.86 | 53.93 | 53.70 | 1,801,400 |
Jul 2, 2024 | 54.05 | 54.21 | 53.79 | 53.99 | 53.76 | 2,627,500 |
Jul 1, 2024 | 54.66 | 54.73 | 53.96 | 54.05 | 53.82 | 2,084,700 |
Jun 28, 2024 | 54.40 | 54.63 | 54.19 | 54.49 | 54.25 | 1,721,800 |
Jun 27, 2024 | 0.30 Dividend | |||||
Jun 27, 2024 | 54.33 | 54.33 | 53.99 | 54.15 | 53.92 | 1,627,200 |
Jun 26, 2024 | 54.67 | 54.67 | 54.40 | 54.52 | 53.98 | 1,713,000 |
Jun 25, 2024 | 55.27 | 55.27 | 54.54 | 54.74 | 54.20 | 1,812,700 |
Jun 24, 2024 | 55.08 | 55.53 | 54.95 | 55.25 | 54.71 | 1,657,300 |
Jun 21, 2024 | 55.01 | 55.08 | 54.68 | 55.08 | 54.54 | 2,119,300 |
Jun 20, 2024 | 54.70 | 55.04 | 54.57 | 54.90 | 54.36 | 2,768,600 |
Jun 18, 2024 | 54.43 | 54.84 | 54.41 | 54.62 | 54.08 | 2,531,000 |
Jun 17, 2024 | 54.01 | 54.47 | 53.78 | 54.40 | 53.86 | 3,673,100 |
Jun 14, 2024 | 54.28 | 54.28 | 53.69 | 54.04 | 53.51 | 2,185,700 |
Jun 13, 2024 | 54.77 | 54.78 | 54.16 | 54.58 | 54.04 | 1,989,800 |
Jun 12, 2024 | 55.49 | 55.55 | 54.65 | 54.82 | 54.28 | 2,553,700 |
Jun 11, 2024 | 54.69 | 54.82 | 54.25 | 54.82 | 54.28 | 2,043,300 |
Jun 10, 2024 | 54.52 | 54.92 | 54.39 | 54.89 | 54.35 | 1,950,600 |
Jun 7, 2024 | 54.74 | 55.04 | 54.43 | 54.68 | 54.14 | 1,534,600 |
Jun 6, 2024 | 54.92 | 55.14 | 54.67 | 54.90 | 54.36 | 2,188,900 |
Jun 5, 2024 | 54.91 | 55.00 | 54.56 | 54.99 | 54.45 | 1,833,000 |
Jun 4, 2024 | 55.15 | 55.15 | 54.58 | 54.77 | 54.23 | 1,879,900 |
Jun 3, 2024 | 56.17 | 56.18 | 55.13 | 55.46 | 54.92 | 1,976,200 |
May 31, 2024 | 55.38 | 56.19 | 55.12 | 56.19 | 55.64 | 1,565,500 |
May 30, 2024 | 54.58 | 55.19 | 54.52 | 55.16 | 54.62 | 1,942,000 |
May 29, 2024 | 54.69 | 54.70 | 54.34 | 54.44 | 53.91 | 1,975,800 |
May 28, 2024 | 55.19 | 55.29 | 54.80 | 54.96 | 54.42 | 1,944,600 |
May 24, 2024 | 54.94 | 55.13 | 54.88 | 55.05 | 54.51 | 1,380,600 |
May 23, 2024 | 55.33 | 55.33 | 54.63 | 54.71 | 54.17 | 1,940,700 |
May 22, 2024 | 55.60 | 55.60 | 54.98 | 55.13 | 54.59 | 1,696,100 |
May 21, 2024 | 55.83 | 55.88 | 55.55 | 55.70 | 55.15 | 1,594,600 |
May 20, 2024 | 56.10 | 56.15 | 55.78 | 55.89 | 55.34 | 1,871,400 |
May 17, 2024 | 55.98 | 56.07 | 55.84 | 56.06 | 55.51 | 1,767,000 |
May 16, 2024 | 56.23 | 56.25 | 55.90 | 55.91 | 55.36 | 1,785,700 |
May 15, 2024 | 56.20 | 56.27 | 55.85 | 56.23 | 55.68 | 1,785,000 |
May 14, 2024 | 55.88 | 56.02 | 55.69 | 55.91 | 55.36 | 1,722,700 |
May 13, 2024 | 56.00 | 56.19 | 55.71 | 55.74 | 55.19 | 1,942,100 |
May 10, 2024 | 55.99 | 56.09 | 55.65 | 55.78 | 55.23 | 1,314,100 |
May 9, 2024 | 55.27 | 55.84 | 55.22 | 55.84 | 55.29 | 2,021,800 |
May 8, 2024 | 54.97 | 55.32 | 54.90 | 55.17 | 54.63 | 2,861,000 |
May 7, 2024 | 55.19 | 55.45 | 55.09 | 55.12 | 54.58 | 13,834,900 |
May 6, 2024 | 55.11 | 55.33 | 55.01 | 55.15 | 54.61 | 2,035,000 |
May 3, 2024 | 55.03 | 55.19 | 54.56 | 54.78 | 54.24 | 2,302,400 |
May 2, 2024 | 54.58 | 54.72 | 54.08 | 54.59 | 54.05 | 2,163,900 |
May 1, 2024 | 54.56 | 54.95 | 54.08 | 54.23 | 53.70 | 2,620,700 |
Apr 30, 2024 | 55.84 | 55.84 | 54.83 | 54.84 | 54.30 | 2,281,900 |
Apr 29, 2024 | 55.71 | 56.08 | 55.60 | 56.08 | 55.53 | 1,446,600 |
Apr 26, 2024 | 55.52 | 55.74 | 55.35 | 55.55 | 55.00 | 1,793,900 |
Apr 25, 2024 | 55.21 | 55.49 | 54.81 | 55.39 | 54.85 | 2,036,000 |
Apr 24, 2024 | 55.59 | 55.74 | 55.29 | 55.57 | 55.02 | 2,058,700 |
Apr 23, 2024 | 55.29 | 55.74 | 55.11 | 55.64 | 55.09 | 2,088,300 |
Apr 22, 2024 | 55.25 | 55.72 | 54.85 | 55.37 | 54.83 | 1,867,800 |
Apr 19, 2024 | 54.81 | 55.33 | 54.80 | 55.16 | 54.62 | 1,934,800 |
Apr 18, 2024 | 55.22 | 55.33 | 54.63 | 54.84 | 54.30 | 1,897,200 |
Apr 17, 2024 | 55.41 | 55.54 | 54.81 | 54.98 | 54.44 | 1,846,600 |
Apr 16, 2024 | 55.33 | 55.46 | 54.80 | 55.16 | 54.62 | 2,375,100 |
Apr 15, 2024 | 56.47 | 56.61 | 55.38 | 55.52 | 54.97 | 1,896,400 |
Apr 12, 2024 | 56.92 | 56.98 | 55.92 | 56.06 | 55.51 | 3,129,700 |
Apr 11, 2024 | 57.18 | 57.20 | 56.61 | 56.96 | 56.40 | 1,939,300 |
Apr 10, 2024 | 57.12 | 57.38 | 56.78 | 57.03 | 56.47 | 2,925,800 |
Apr 9, 2024 | 57.93 | 57.98 | 57.28 | 57.75 | 57.18 | 2,476,300 |
Apr 8, 2024 | 57.88 | 57.98 | 57.65 | 57.70 | 57.13 | 1,864,300 |
Apr 5, 2024 | 57.53 | 58.01 | 57.39 | 57.88 | 57.31 | 2,287,800 |
Apr 4, 2024 | 58.40 | 58.48 | 57.31 | 57.44 | 56.88 | 2,433,400 |
Apr 3, 2024 | 57.70 | 58.06 | 57.70 | 57.99 | 57.42 | 2,189,900 |
Apr 2, 2024 | 57.83 | 57.84 | 57.38 | 57.73 | 57.16 | 9,326,200 |
Apr 1, 2024 | 58.20 | 58.27 | 57.82 | 58.09 | 57.52 | 4,903,600 |
Mar 28, 2024 | 57.90 | 58.22 | 57.82 | 58.11 | 57.54 | 2,479,800 |
Mar 27, 2024 | 57.13 | 57.75 | 57.13 | 57.75 | 57.18 | 1,966,200 |
Mar 26, 2024 | 57.37 | 57.45 | 56.94 | 56.96 | 56.40 | 2,015,800 |
Mar 25, 2024 | 57.21 | 57.56 | 57.17 | 57.20 | 56.64 | 1,686,600 |
Mar 22, 2024 | 57.31 | 57.41 | 57.06 | 57.11 | 56.55 | 1,548,400 |
Mar 21, 2024 | 0.24 Dividend | |||||
Mar 21, 2024 | 57.23 | 57.47 | 57.08 | 57.38 | 56.82 | 2,564,900 |
Mar 20, 2024 | 56.59 | 57.31 | 56.47 | 57.19 | 56.39 | 2,154,800 |
Mar 19, 2024 | 56.11 | 56.65 | 56.06 | 56.63 | 55.83 | 1,757,500 |
Mar 18, 2024 | 56.21 | 56.27 | 55.76 | 56.08 | 55.29 | 2,073,800 |
Mar 15, 2024 | 55.89 | 56.24 | 55.71 | 56.07 | 55.28 | 1,726,200 |
Mar 14, 2024 | 56.16 | 56.31 | 55.57 | 55.89 | 55.11 | 1,583,700 |
Mar 13, 2024 | 55.79 | 56.33 | 55.79 | 56.15 | 55.36 | 2,294,200 |
Mar 12, 2024 | 55.49 | 55.69 | 55.15 | 55.56 | 54.78 | 1,478,800 |
Mar 11, 2024 | 55.10 | 55.31 | 54.79 | 55.31 | 54.53 | 1,886,800 |
Mar 8, 2024 | 55.33 | 55.47 | 55.03 | 55.20 | 54.42 | 3,016,300 |
Mar 7, 2024 | 54.86 | 55.27 | 54.86 | 55.18 | 54.41 | 7,274,600 |
Mar 6, 2024 | 54.70 | 54.88 | 54.51 | 54.64 | 53.87 | 1,766,400 |
Mar 5, 2024 | 54.21 | 54.68 | 54.14 | 54.32 | 53.56 | 1,745,000 |
Mar 4, 2024 | 54.60 | 54.78 | 54.34 | 54.36 | 53.60 | 1,662,400 |
Mar 1, 2024 | 54.26 | 54.54 | 54.10 | 54.54 | 53.77 | 2,128,600 |
Feb 29, 2024 | 53.92 | 54.09 | 53.74 | 53.96 | 53.20 | 1,883,400 |
Feb 28, 2024 | 53.76 | 53.96 | 53.59 | 53.70 | 52.95 | 1,757,200 |
Feb 27, 2024 | 53.85 | 53.94 | 53.63 | 53.78 | 53.02 | 1,951,400 |
Feb 26, 2024 | 53.65 | 53.91 | 53.46 | 53.66 | 52.91 | 1,782,000 |
Feb 23, 2024 | 53.44 | 53.68 | 53.29 | 53.60 | 52.85 | 1,699,800 |
Feb 22, 2024 | 53.10 | 53.60 | 52.93 | 53.49 | 52.74 | 1,603,200 |
Feb 21, 2024 | 52.61 | 53.00 | 52.55 | 53.00 | 52.26 | 1,941,800 |
Feb 20, 2024 | 52.45 | 52.69 | 52.37 | 52.50 | 51.76 | 1,846,700 |
Feb 16, 2024 | 52.96 | 53.20 | 52.79 | 52.81 | 52.07 | 1,813,400 |
Feb 15, 2024 | 52.31 | 53.24 | 52.31 | 53.19 | 52.44 | 2,125,000 |
Feb 14, 2024 | 52.14 | 52.29 | 51.83 | 52.27 | 51.54 | 2,177,300 |
Feb 13, 2024 | 52.05 | 52.18 | 51.53 | 51.87 | 51.14 | 2,222,400 |
Feb 12, 2024 | 52.23 | 52.91 | 52.23 | 52.76 | 52.02 | 2,016,500 |
Feb 9, 2024 | 52.22 | 52.25 | 51.88 | 52.14 | 51.41 | 1,861,000 |
Feb 8, 2024 | 52.08 | 52.33 | 51.95 | 52.32 | 51.59 | 1,841,200 |
Feb 7, 2024 | 51.99 | 52.12 | 51.75 | 52.04 | 51.31 | 1,968,600 |
Feb 6, 2024 | 51.63 | 51.98 | 51.56 | 51.80 | 51.07 | 2,363,000 |
Feb 5, 2024 | 51.58 | 51.74 | 51.10 | 51.50 | 50.78 | 2,515,800 |
Feb 2, 2024 | 51.88 | 52.07 | 51.41 | 51.83 | 51.10 | 1,857,900 |
Feb 1, 2024 | 51.88 | 52.06 | 51.54 | 52.02 | 51.29 | 2,283,000 |
Jan 31, 2024 | 52.39 | 52.43 | 51.70 | 51.71 | 50.98 | 2,032,100 |
Jan 30, 2024 | 51.89 | 52.42 | 51.80 | 52.38 | 51.64 | 2,182,700 |
Jan 29, 2024 | 51.91 | 52.05 | 51.62 | 52.02 | 51.29 | 2,015,000 |
Jan 26, 2024 | 51.83 | 52.03 | 51.59 | 51.93 | 51.20 | 1,749,800 |
Jan 25, 2024 | 51.38 | 51.76 | 51.21 | 51.76 | 51.03 | 2,095,500 |
Jan 24, 2024 | 51.43 | 51.52 | 50.99 | 51.06 | 50.34 | 2,443,500 |
Jan 23, 2024 | 51.34 | 51.49 | 51.03 | 51.15 | 50.43 | 2,411,500 |
Jan 22, 2024 | 51.29 | 51.53 | 51.14 | 51.52 | 50.80 | 2,057,100 |
Jan 19, 2024 | 50.95 | 51.28 | 50.63 | 51.25 | 50.53 | 1,998,200 |
Jan 18, 2024 | 50.95 | 50.95 | 50.45 | 50.86 | 50.15 | 2,629,300 |
Jan 17, 2024 | 50.71 | 51.01 | 50.61 | 50.77 | 50.06 | 2,106,900 |
Jan 16, 2024 | 51.54 | 51.57 | 51.07 | 51.20 | 50.48 | 1,955,800 |
Jan 12, 2024 | 52.15 | 52.24 | 51.65 | 51.77 | 51.04 | 1,923,300 |
Jan 11, 2024 | 51.83 | 51.83 | 51.40 | 51.79 | 51.06 | 1,867,900 |
Jan 10, 2024 | 51.82 | 51.85 | 51.49 | 51.67 | 50.94 | 2,073,000 |
Jan 9, 2024 | 51.91 | 51.94 | 51.59 | 51.75 | 51.02 | 2,559,100 |
Jan 8, 2024 | 51.64 | 52.10 | 51.37 | 52.10 | 51.37 | 2,645,700 |
Jan 5, 2024 | 51.65 | 52.12 | 51.62 | 51.81 | 51.08 | 1,973,200 |
Jan 4, 2024 | 52.12 | 52.23 | 51.60 | 51.62 | 50.90 | 2,444,200 |
Jan 3, 2024 | 52.13 | 52.37 | 51.72 | 52.02 | 51.29 | 2,380,800 |
Jan 2, 2024 | 51.82 | 52.50 | 51.81 | 52.27 | 51.54 | 2,101,900 |
Dec 29, 2023 | 52.24 | 52.31 | 51.87 | 51.99 | 51.26 | 1,992,300 |
Dec 28, 2023 | 52.39 | 52.47 | 52.15 | 52.19 | 51.46 | 2,826,000 |
Dec 27, 2023 | 0.30 Dividend | |||||
Dec 27, 2023 | 52.53 | 52.56 | 52.28 | 52.38 | 51.64 | 1,733,900 |
Dec 26, 2023 | 52.69 | 52.91 | 52.57 | 52.78 | 51.75 | 1,153,800 |
Dec 22, 2023 | 52.50 | 52.74 | 52.33 | 52.50 | 51.47 | 2,250,100 |
Dec 21, 2023 | 52.16 | 52.34 | 51.89 | 52.33 | 51.30 | 2,536,800 |
Dec 20, 2023 | 52.56 | 52.77 | 51.85 | 51.87 | 50.85 | 2,630,900 |
Dec 19, 2023 | 52.17 | 52.56 | 52.04 | 52.53 | 51.50 | 2,022,100 |
Dec 18, 2023 | 52.34 | 52.34 | 51.90 | 51.90 | 50.88 | 2,147,000 |
Dec 15, 2023 | 52.15 | 52.15 | 51.78 | 51.85 | 50.83 | 2,629,800 |
Dec 14, 2023 | 51.64 | 52.32 | 51.43 | 52.25 | 51.23 | 2,614,500 |
Dec 13, 2023 | 50.23 | 51.08 | 50.00 | 51.07 | 50.07 | 2,079,400 |
Dec 12, 2023 | 50.49 | 50.49 | 50.09 | 50.21 | 49.23 | 1,685,300 |
Dec 11, 2023 | 50.34 | 50.66 | 50.27 | 50.58 | 49.59 | 1,629,000 |
Dec 8, 2023 | 50.18 | 50.54 | 50.14 | 50.38 | 49.39 | 1,943,100 |
Dec 7, 2023 | 50.07 | 50.24 | 49.96 | 50.10 | 49.12 | 1,707,700 |
Dec 6, 2023 | 50.26 | 50.51 | 49.85 | 49.89 | 48.91 | 2,209,100 |
Dec 5, 2023 | 50.49 | 50.56 | 50.15 | 50.16 | 49.18 | 1,763,100 |
Dec 4, 2023 | 50.51 | 50.95 | 50.44 | 50.56 | 49.57 | 2,302,300 |
Dec 1, 2023 | 50.14 | 50.96 | 50.04 | 50.78 | 49.78 | 1,879,300 |
Nov 30, 2023 | 49.84 | 50.21 | 49.73 | 50.18 | 49.20 | 1,958,200 |
Nov 29, 2023 | 49.98 | 50.07 | 49.67 | 49.72 | 48.75 | 2,016,700 |
Nov 28, 2023 | 49.70 | 50.01 | 49.60 | 49.69 | 48.72 | 1,857,500 |
Nov 27, 2023 | 49.81 | 49.81 | 49.56 | 49.75 | 48.77 | 2,856,200 |
Nov 24, 2023 | 49.73 | 50.06 | 49.65 | 49.95 | 48.97 | 620,600 |
Nov 22, 2023 | 49.36 | 49.76 | 49.18 | 49.73 | 48.75 | 2,154,700 |
Nov 21, 2023 | 49.65 | 49.68 | 49.39 | 49.50 | 48.53 | 2,887,100 |
Nov 20, 2023 | 49.71 | 49.88 | 49.53 | 49.75 | 48.77 | 3,286,500 |
Nov 17, 2023 | 49.43 | 49.75 | 49.31 | 49.66 | 48.69 | 2,246,200 |
Nov 16, 2023 | 49.43 | 49.51 | 48.66 | 49.04 | 48.08 | 2,231,500 |
Nov 15, 2023 | 49.48 | 50.07 | 49.45 | 49.69 | 48.72 | 2,354,000 |
Nov 14, 2023 | 49.08 | 49.66 | 48.96 | 49.42 | 48.45 | 2,492,200 |
Nov 13, 2023 | 48.36 | 48.50 | 48.19 | 48.39 | 47.44 | 1,633,800 |
Nov 10, 2023 | 48.10 | 48.45 | 47.89 | 48.43 | 47.48 | 2,077,800 |
Nov 9, 2023 | 48.53 | 48.53 | 47.82 | 47.85 | 46.91 | 2,168,100 |
Nov 8, 2023 | 48.71 | 48.82 | 48.30 | 48.31 | 47.36 | 3,678,000 |
Nov 7, 2023 | 48.93 | 48.93 | 48.54 | 48.76 | 47.80 | 2,027,900 |
Nov 6, 2023 | 49.67 | 49.67 | 48.97 | 49.12 | 48.16 | 2,277,900 |
Nov 3, 2023 | 49.47 | 49.91 | 49.47 | 49.57 | 48.60 | 2,443,900 |
Nov 2, 2023 | 48.19 | 49.09 | 48.13 | 49.06 | 48.10 | 3,231,000 |
Nov 1, 2023 | 47.77 | 48.17 | 47.54 | 48.03 | 47.09 | 1,961,500 |
Oct 31, 2023 | 47.35 | 47.75 | 47.25 | 47.74 | 46.80 | 2,317,300 |
Oct 30, 2023 | 47.37 | 47.62 | 46.99 | 47.29 | 46.36 | 2,557,600 |
Oct 27, 2023 | 47.75 | 47.82 | 46.99 | 47.09 | 46.17 | 2,121,700 |
Oct 26, 2023 | 47.71 | 47.99 | 47.48 | 47.71 | 46.77 | 2,379,400 |
Oct 25, 2023 | 48.21 | 48.30 | 47.80 | 47.91 | 46.97 | 2,513,000 |
Oct 24, 2023 | 48.42 | 48.64 | 48.13 | 48.24 | 47.29 | 1,931,400 |
Oct 23, 2023 | 48.52 | 48.63 | 48.10 | 48.19 | 47.25 | 2,020,700 |
Oct 20, 2023 | 49.21 | 49.30 | 48.67 | 48.69 | 47.74 | 1,934,200 |
Oct 19, 2023 | 49.63 | 49.82 | 49.10 | 49.19 | 48.23 | 2,199,900 |
Oct 18, 2023 | 49.91 | 49.98 | 49.54 | 49.66 | 48.69 | 2,538,100 |
Oct 17, 2023 | 49.47 | 50.14 | 49.47 | 50.06 | 49.08 | 1,635,100 |
Oct 16, 2023 | 49.61 | 49.78 | 49.34 | 49.69 | 48.72 | 1,945,100 |
Oct 13, 2023 | 49.32 | 49.47 | 49.06 | 49.26 | 48.29 | 2,105,700 |
Oct 12, 2023 | 49.69 | 49.69 | 48.68 | 49.01 | 48.05 | 2,107,000 |
Oct 11, 2023 | 49.52 | 49.65 | 49.09 | 49.53 | 48.56 | 1,774,400 |
Oct 10, 2023 | 49.33 | 49.81 | 49.26 | 49.51 | 48.54 | 1,698,600 |
Oct 9, 2023 | 48.63 | 49.32 | 48.48 | 49.24 | 48.27 | 2,145,900 |
Oct 6, 2023 | 47.93 | 48.68 | 47.61 | 48.33 | 47.38 | 2,673,000 |
Oct 5, 2023 | 47.85 | 48.10 | 47.67 | 47.91 | 46.97 | 2,509,100 |
Oct 4, 2023 | 48.30 | 48.30 | 47.53 | 47.99 | 47.05 | 2,720,400 |
Oct 3, 2023 | 48.58 | 48.74 | 48.01 | 48.28 | 47.33 | 2,291,300 |
Oct 2, 2023 | 49.40 | 49.40 | 48.58 | 48.81 | 47.85 | 1,916,800 |
Sep 29, 2023 | 50.10 | 50.10 | 49.32 | 49.43 | 48.46 | 1,907,500 |
Sep 28, 2023 | 49.40 | 49.94 | 49.36 | 49.84 | 48.86 | 2,131,100 |
Related Tickers
CHIQ Global X MSCI China Consumer Discretionary ETF
21.28
+4.06%
FLHK Franklin FTSE Hong Kong ETF
19.47
+3.29%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
27.33
+2.71%
CNYA iShares MSCI China A ETF
28.95
+2.66%
FBZ First Trust Brazil AlphaDEX Fund
11.63
+2.56%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
25.19
+2.52%
PXE Invesco Dynamic Energy Exploration & Production ETF
29.68
+2.24%
AFTY Pacer CSOP FTSE China A50 ETF
16.55
+2.16%
VDE Vanguard Energy Index Fund ETF Shares
121.73
+2.14%
FENY Fidelity MSCI Energy Index ETF
23.92
+2.09%
XLE The Energy Select Sector SPDR Fund
87.19
+2.04%
RSPG Invesco S&P 500 Equal Weight Energy ETF
76.21
+2.04%
FTXN First Trust Nasdaq Oil & Gas ETF
28.84
+2.02%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
91.14
+1.92%
IXC iShares Global Energy ETF
40.33
+1.66%
FILL iShares MSCI Global Energy Producers ETF
24.74
+1.58%
ITB iShares U.S. Home Construction ETF
126.77
+1.52%
XHB SPDR S&P Homebuilders ETF
124.27
+1.49%
FCA First Trust China AlphaDEX Fund
20.79
+1.24%
RWJ Invesco S&P SmallCap 600 Revenue ETF
45.87
+1.24%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.34
+1.20%
UTES Virtus Reaves Utilities ETF
63.75
+1.16%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
41.12
+1.16%
GRPM Invesco S&P MidCap 400 GARP ETF
117.07
+1.07%
FUTY Fidelity MSCI Utilities Index ETF
51.65
+1.02%
VPU Vanguard Utilities Index Fund ETF Shares
173.33
+1.01%
XLU The Utilities Select Sector SPDR Fund
80.42
+0.99%
VAMO Cambria Value and Momentum ETF
29.59
+0.98%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.33
+0.95%
GCOW Pacer Global Cash Cows Dividend ETF
36.66
+0.94%
QVAL Alpha Architect U.S. Quantitative Value ETF
46.20
+0.92%
PKB Invesco Building & Construction ETF
79.10
+0.91%
XSVM Invesco S&P SmallCap Value with Momentum ETF
54.72
+0.87%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
120.32
+0.84%
PSCC Invesco S&P SmallCap Consumer Staples ETF
37.69
+0.83%
FXG First Trust Consumer Staples AlphaDEX Fund
68.15
+0.83%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
51.37
+0.81%
IFRA iShares U.S. Infrastructure ETF
46.87
+0.80%
SYLD Cambria Shareholder Yield ETF
72.21
+0.80%
IDU iShares U.S. Utilities ETF
101.45
+0.79%
PEY Invesco High Yield Equity Dividend Achievers ETF
21.86
+0.78%
TLH iShares 10-20 Year Treasury Bond ETF
109.74
+0.75%
IJR iShares Core S&P Small-Cap ETF
116.56
+0.75%
BBP Virtus LifeSci Biotech Products ETF
62.87
+0.74%
SLYG SPDR S&P 600 Small Cap Growth ETF
92.88
+0.73%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.73
+0.72%
ATMP Barclays ETN+ Select MLP ETN
25.95
+0.70%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
119.55
+0.70%
XMVM Invesco S&P MidCap Value with Momentum ETF
55.27
+0.68%
SLX VanEck Steel ETF
70.85
+0.68%
PSC Principal U.S. Small-Cap ETF
51.73
+0.68%
XSMO Invesco S&P SmallCap Momentum ETF
65.86
+0.67%
VOX Vanguard Communication Services Index Fund ETF Shares
144.91
+0.67%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
45.33
+0.67%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
107.83
+0.66%
HOMZ The Hoya Capital Housing ETF
50.69
+0.66%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
128.58
+0.65%
DWAS Invesco DWA SmallCap Momentum ETF
92.35
+0.64%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
41.45
+0.63%
IYK iShares US Consumer Staples ETF
70.48
+0.63%
SCHD Schwab U.S. Dividend Equity ETF
84.26
+0.62%
IHF iShares U.S. Healthcare Providers ETF
56.89
+0.62%
ONEY SPDR Russell 1000 Yield Focus ETF
111.99
+0.61%
PSCI Invesco S&P SmallCap Industrials ETF
131.34
+0.61%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
36.25
+0.61%
FNDA Schwab Fundamental U.S. Small Company ETF
59.46
+0.61%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
84.82
+0.61%
XLC The Communication Services Select Sector SPDR ETF Fund
90.01
+0.60%
EYLD Cambria Emerging Shareholder Yield ETF
35.38
+0.60%
PKW Invesco BuyBack Achievers ETF
114.36
+0.59%
RDIV Invesco S&P Ultra Dividend Revenue ETF
49.72
+0.59%
VPC Virtus Private Credit ETF
22.32
+0.59%
SPGP Invesco S&P 500 GARP ETF
104.82
+0.59%
MAGA Point Bridge America First ETF
48.90
+0.58%
FCOM Fidelity MSCI Communication Services Index ETF
54.89
+0.57%
WTV WisdomTree U.S. Value Fund
79.88
+0.57%
FIW First Trust Water ETF
109.05
+0.54%
DON WisdomTree U.S. MidCap Dividend Fund
51.10
+0.53%
IDOG ALPS International Sector Dividend Dogs ETF
32.07
+0.53%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
53.98
+0.52%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
81.48
+0.52%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.54
+0.51%
ECH iShares MSCI Chile ETF
27.51
+0.51%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.88
+0.50%
CWB SPDR Bloomberg Convertible Securities ETF
76.59
+0.50%
DBC Invesco DB Commodity Index Tracking Fund
22.32
+0.50%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.09
+0.48%
KCE SPDR S&P Capital Markets ETF
125.24
+0.47%
FYC First Trust Small Cap Growth AlphaDEX Fund
74.02
+0.46%
FNY First Trust Mid Cap Growth AlphaDEX Fund
79.43
+0.46%
EQIN Columbia U.S. Equity Income ETF
47.19
+0.45%
VB Vanguard Small-Cap Index Fund ETF Shares
237.08
+0.45%
PHO Invesco Water Resources ETF
70.51
+0.44%
USCI United States Commodity Index Fund, LP
62.74
+0.44%
IUS Invesco RAFI Strategic US ETF
50.14
+0.44%
SDY SPDR S&P Dividend ETF
141.69
+0.43%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
74.41
+0.43%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.76
+0.42%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
167.29
+0.42%