ASX - Delayed Quote AUD
BetaShares Australian Investment Grade Corporate Bond ETF (CRED.AX)
23.22
0.00
(0.00%)
At close: 3:56:33 PM GMT+10
Currency in AUD 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 22, 2025 | 23.21 | 23.26 | 23.17 | 23.22 | 23.22 | 182,184 |
Apr 17, 2025 | 23.15 | 23.24 | 23.15 | 23.22 | 23.22 | 107,692 |
Apr 16, 2025 | 23.12 | 23.14 | 23.07 | 23.07 | 23.07 | 46,501 |
Apr 15, 2025 | 23.03 | 23.12 | 23.03 | 23.07 | 23.07 | 63,106 |
Apr 14, 2025 | 23.04 | 23.04 | 22.93 | 22.95 | 22.95 | 73,775 |
Apr 11, 2025 | 23.09 | 23.11 | 22.99 | 23.05 | 23.05 | 207,173 |
Apr 10, 2025 | 23.15 | 23.22 | 23.06 | 23.07 | 23.07 | 219,510 |
Apr 9, 2025 | 23.20 | 23.20 | 22.85 | 22.94 | 22.94 | 181,599 |
Apr 8, 2025 | 23.13 | 23.26 | 23.13 | 23.16 | 23.16 | 165,851 |
Apr 7, 2025 | 23.45 | 23.58 | 23.34 | 23.38 | 23.38 | 168,235 |
Apr 4, 2025 | 23.35 | 23.43 | 23.32 | 23.37 | 23.37 | 163,450 |
Apr 3, 2025 | 23.31 | 23.36 | 23.28 | 23.32 | 23.32 | 159,637 |
Apr 2, 2025 | 23.30 | 23.30 | 23.14 | 23.14 | 23.14 | 152,195 |
Apr 1, 2025 | 0.096281 Dividend | |||||
Apr 1, 2025 | 23.26 | 23.42 | 23.11 | 23.16 | 23.16 | 127,588 |
Mar 31, 2025 | 23.27 | 23.32 | 23.25 | 23.26 | 23.16 | 192,241 |
Mar 28, 2025 | 23.13 | 23.18 | 23.13 | 23.18 | 23.08 | 132,488 |
Mar 27, 2025 | 23.19 | 23.19 | 23.10 | 23.11 | 23.01 | 69,153 |
Mar 26, 2025 | 23.20 | 23.22 | 23.16 | 23.19 | 23.09 | 74,266 |
Mar 25, 2025 | 23.22 | 23.25 | 23.19 | 23.22 | 23.12 | 94,265 |
Mar 24, 2025 | 23.22 | 23.25 | 23.22 | 23.23 | 23.13 | 57,947 |
Mar 21, 2025 | 23.23 | 23.27 | 23.23 | 23.23 | 23.13 | 62,568 |
Mar 20, 2025 | 23.23 | 23.32 | 23.23 | 23.26 | 23.16 | 94,358 |
Mar 19, 2025 | 23.23 | 23.23 | 23.17 | 23.17 | 23.07 | 70,208 |
Mar 18, 2025 | 23.22 | 23.25 | 23.21 | 23.24 | 23.14 | 56,806 |
Mar 17, 2025 | 23.20 | 23.26 | 23.20 | 23.23 | 23.13 | 67,221 |
Mar 14, 2025 | 23.23 | 23.25 | 23.19 | 23.20 | 23.10 | 113,115 |
Mar 13, 2025 | 23.15 | 23.23 | 23.15 | 23.22 | 23.12 | 99,575 |
Mar 12, 2025 | 23.19 | 23.20 | 23.15 | 23.16 | 23.06 | 265,082 |
Mar 11, 2025 | 23.25 | 23.33 | 23.25 | 23.27 | 23.17 | 106,322 |
Mar 10, 2025 | 23.18 | 23.24 | 23.17 | 23.17 | 23.07 | 39,116 |
Mar 7, 2025 | 23.16 | 23.22 | 23.15 | 23.20 | 23.10 | 74,292 |
Mar 6, 2025 | 23.19 | 23.19 | 23.08 | 23.08 | 22.98 | 157,334 |
Mar 5, 2025 | 23.24 | 23.27 | 23.21 | 23.25 | 23.15 | 96,385 |
Mar 4, 2025 | 23.35 | 23.42 | 23.35 | 23.38 | 23.28 | 67,020 |
Mar 3, 2025 | 0.086966 Dividend | |||||
Mar 3, 2025 | 23.31 | 23.32 | 23.27 | 23.29 | 23.19 | 109,250 |
Feb 28, 2025 | 23.34 | 23.43 | 23.34 | 23.39 | 23.21 | 96,468 |
Feb 27, 2025 | 23.37 | 23.37 | 23.31 | 23.32 | 23.14 | 162,959 |
Feb 26, 2025 | 23.29 | 23.35 | 23.29 | 23.31 | 23.13 | 83,746 |
Feb 25, 2025 | 23.21 | 23.26 | 23.18 | 23.23 | 23.05 | 59,708 |
Feb 24, 2025 | 23.13 | 23.19 | 23.12 | 23.19 | 23.01 | 90,271 |
Feb 21, 2025 | 23.03 | 23.09 | 23.03 | 23.09 | 22.91 | 61,766 |
Feb 20, 2025 | 23.02 | 23.08 | 23.02 | 23.02 | 22.84 | 61,415 |
Feb 19, 2025 | 23.01 | 23.04 | 22.99 | 23.00 | 22.82 | 68,044 |
Feb 18, 2025 | 23.12 | 23.16 | 23.01 | 23.04 | 22.86 | 220,426 |
Feb 17, 2025 | 23.16 | 23.19 | 23.11 | 23.12 | 22.94 | 65,024 |
Feb 14, 2025 | 23.17 | 23.19 | 23.13 | 23.16 | 22.98 | 51,528 |
Feb 13, 2025 | 23.03 | 23.10 | 23.00 | 23.07 | 22.89 | 78,144 |
Feb 12, 2025 | 23.12 | 23.12 | 23.08 | 23.08 | 22.90 | 80,325 |
Feb 11, 2025 | 23.15 | 23.20 | 23.15 | 23.16 | 22.98 | 52,135 |
Feb 10, 2025 | 23.16 | 23.20 | 23.13 | 23.14 | 22.96 | 157,169 |
Feb 7, 2025 | 23.19 | 23.25 | 23.18 | 23.21 | 23.03 | 92,008 |
Feb 6, 2025 | 23.25 | 23.29 | 23.24 | 23.27 | 23.09 | 96,951 |
Feb 5, 2025 | 23.08 | 23.22 | 23.08 | 23.18 | 23.00 | 76,315 |
Feb 4, 2025 | 23.10 | 23.12 | 23.04 | 23.04 | 22.86 | 88,005 |
Feb 3, 2025 | 0.095698 Dividend | |||||
Feb 3, 2025 | 23.10 | 23.21 | 23.07 | 23.18 | 23.00 | 96,935 |
Jan 31, 2025 | 23.20 | 23.24 | 23.16 | 23.18 | 22.90 | 116,622 |
Jan 30, 2025 | 23.20 | 23.21 | 23.17 | 23.19 | 22.91 | 78,341 |
Jan 29, 2025 | 23.09 | 23.23 | 23.09 | 23.21 | 22.93 | 75,445 |
Jan 28, 2025 | 23.11 | 23.15 | 23.07 | 23.09 | 22.81 | 56,604 |
Jan 24, 2025 | 23.02 | 23.06 | 22.99 | 23.04 | 22.76 | 69,045 |
Jan 23, 2025 | 22.93 | 23.04 | 22.93 | 22.99 | 22.72 | 41,357 |
Jan 22, 2025 | 23.05 | 23.05 | 22.94 | 22.94 | 22.67 | 403,688 |
Jan 21, 2025 | 23.03 | 23.09 | 23.01 | 23.07 | 22.79 | 55,477 |
Jan 20, 2025 | 22.92 | 22.98 | 22.91 | 22.95 | 22.68 | 103,821 |
Jan 17, 2025 | 22.95 | 22.98 | 22.93 | 22.94 | 22.67 | 65,069 |
Jan 16, 2025 | 22.89 | 22.94 | 22.89 | 22.94 | 22.67 | 42,636 |
Jan 15, 2025 | 22.72 | 22.78 | 22.72 | 22.75 | 22.48 | 41,640 |
Jan 14, 2025 | 22.80 | 22.80 | 22.76 | 22.76 | 22.49 | 49,556 |
Jan 13, 2025 | 22.80 | 22.80 | 22.71 | 22.76 | 22.49 | 49,455 |
Jan 10, 2025 | 22.94 | 22.95 | 22.89 | 22.91 | 22.64 | 82,466 |
Jan 9, 2025 | 22.87 | 22.94 | 22.86 | 22.92 | 22.65 | 17,944 |
Jan 8, 2025 | 22.88 | 22.98 | 22.86 | 22.89 | 22.62 | 34,647 |
Jan 7, 2025 | 22.98 | 22.99 | 22.93 | 22.95 | 22.68 | 33,869 |
Jan 6, 2025 | 23.01 | 23.01 | 22.94 | 22.95 | 22.68 | 36,475 |
Jan 3, 2025 | 23.01 | 23.06 | 23.01 | 23.05 | 22.77 | 20,052 |
Jan 2, 2025 | 0.097874 Dividend | |||||
Jan 2, 2025 | 23.10 | 23.10 | 22.97 | 23.00 | 22.73 | 32,931 |
Dec 31, 2024 | 23.12 | 23.20 | 23.11 | 23.16 | 22.79 | 61,906 |
Dec 30, 2024 | 23.08 | 23.08 | 22.99 | 23.03 | 22.66 | 34,691 |
Dec 27, 2024 | 23.09 | 23.11 | 23.04 | 23.08 | 22.71 | 39,537 |
Dec 24, 2024 | 23.02 | 23.05 | 22.99 | 22.99 | 22.62 | 379,349 |
Dec 23, 2024 | 22.98 | 23.04 | 22.97 | 23.00 | 22.63 | 354,002 |
Dec 20, 2024 | 22.96 | 22.97 | 22.88 | 22.94 | 22.57 | 360,049 |
Dec 19, 2024 | 23.09 | 23.10 | 22.98 | 22.98 | 22.61 | 134,624 |
Dec 18, 2024 | 23.13 | 23.17 | 23.13 | 23.15 | 22.78 | 176,779 |
Dec 17, 2024 | 23.10 | 23.16 | 23.07 | 23.13 | 22.76 | 79,804 |
Dec 16, 2024 | 23.09 | 23.10 | 23.06 | 23.06 | 22.69 | 67,107 |
Dec 13, 2024 | 23.07 | 23.11 | 23.05 | 23.11 | 22.74 | 80,520 |
Dec 12, 2024 | 23.25 | 23.25 | 23.06 | 23.10 | 22.73 | 78,552 |
Dec 11, 2024 | 23.27 | 23.28 | 23.23 | 23.26 | 22.89 | 94,890 |
Dec 10, 2024 | 23.13 | 23.29 | 23.08 | 23.26 | 22.89 | 277,956 |
Dec 9, 2024 | 23.20 | 23.22 | 23.17 | 23.17 | 22.80 | 94,941 |
Dec 6, 2024 | 23.13 | 23.16 | 23.10 | 23.15 | 22.78 | 91,427 |
Dec 5, 2024 | 23.15 | 23.18 | 23.12 | 23.16 | 22.79 | 102,452 |
Dec 4, 2024 | 22.99 | 23.13 | 22.98 | 23.05 | 22.68 | 84,225 |
Dec 3, 2024 | 23.03 | 23.07 | 22.98 | 22.98 | 22.61 | 118,496 |
Dec 2, 2024 | 0.08895 Dividend | |||||
Dec 2, 2024 | 23.00 | 23.02 | 22.98 | 22.98 | 22.61 | 92,376 |
Nov 29, 2024 | 23.00 | 23.03 | 22.99 | 23.03 | 22.57 | 80,144 |
Nov 28, 2024 | 22.99 | 23.04 | 22.98 | 23.03 | 22.57 | 85,700 |
Nov 27, 2024 | 22.99 | 23.03 | 22.93 | 22.93 | 22.47 | 149,311 |
Nov 26, 2024 | 22.99 | 23.03 | 22.93 | 22.93 | 22.47 | 124,196 |
Nov 25, 2024 | 22.95 | 22.96 | 22.88 | 22.93 | 22.47 | 99,410 |
Nov 22, 2024 | 22.81 | 22.85 | 22.81 | 22.82 | 22.37 | 393,566 |
Nov 21, 2024 | 22.79 | 22.84 | 22.79 | 22.83 | 22.38 | 110,904 |
Nov 20, 2024 | 22.85 | 22.87 | 22.82 | 22.83 | 22.38 | 182,913 |
Nov 19, 2024 | 22.84 | 22.86 | 22.82 | 22.82 | 22.37 | 85,671 |
Nov 18, 2024 | 22.73 | 22.80 | 22.70 | 22.78 | 22.33 | 144,374 |
Nov 15, 2024 | 22.74 | 22.74 | 22.68 | 22.73 | 22.28 | 398,824 |
Nov 14, 2024 | 22.66 | 22.68 | 22.61 | 22.61 | 22.16 | 242,639 |
Nov 13, 2024 | 22.69 | 22.69 | 22.63 | 22.65 | 22.20 | 84,270 |
Nov 12, 2024 | 22.74 | 22.78 | 22.73 | 22.74 | 22.29 | 61,618 |
Nov 11, 2024 | 22.79 | 22.79 | 22.71 | 22.72 | 22.27 | 65,435 |
Nov 8, 2024 | 22.76 | 22.80 | 22.73 | 22.76 | 22.31 | 59,501 |
Nov 7, 2024 | 22.61 | 22.67 | 22.61 | 22.62 | 22.17 | 65,009 |
Nov 6, 2024 | 22.75 | 22.76 | 22.57 | 22.64 | 22.19 | 108,964 |
Nov 5, 2024 | 22.73 | 22.76 | 22.72 | 22.74 | 22.29 | 57,551 |
Nov 4, 2024 | 22.79 | 22.79 | 22.70 | 22.74 | 22.29 | 50,977 |
Nov 1, 2024 | 0.089957 Dividend | |||||
Nov 1, 2024 | 22.72 | 22.74 | 22.69 | 22.71 | 22.26 | 105,022 |
Oct 31, 2024 | 22.84 | 22.84 | 22.80 | 22.84 | 22.30 | 116,728 |
Oct 30, 2024 | 22.88 | 22.92 | 22.85 | 22.85 | 22.31 | 93,801 |
Oct 29, 2024 | 22.89 | 22.92 | 22.88 | 22.88 | 22.34 | 64,881 |
Oct 28, 2024 | 22.90 | 22.90 | 22.84 | 22.85 | 22.31 | 80,016 |
Oct 25, 2024 | 22.91 | 22.94 | 22.89 | 22.93 | 22.38 | 67,809 |
Oct 24, 2024 | 22.79 | 22.88 | 22.78 | 22.85 | 22.31 | 56,241 |
Oct 23, 2024 | 22.84 | 22.87 | 22.79 | 22.79 | 22.25 | 114,243 |
Oct 22, 2024 | 22.94 | 22.94 | 22.83 | 22.84 | 22.30 | 88,061 |
Oct 21, 2024 | 22.97 | 23.02 | 22.95 | 23.01 | 22.46 | 50,198 |
Oct 18, 2024 | 22.97 | 22.98 | 22.93 | 22.93 | 22.38 | 92,076 |
Oct 17, 2024 | 23.12 | 23.12 | 23.00 | 23.01 | 22.46 | 98,216 |
Oct 16, 2024 | 23.04 | 23.09 | 23.04 | 23.05 | 22.50 | 43,353 |
Oct 15, 2024 | 22.99 | 23.02 | 22.95 | 22.97 | 22.42 | 40,302 |
Oct 14, 2024 | 22.96 | 22.96 | 22.93 | 22.93 | 22.38 | 39,615 |
Oct 11, 2024 | 22.97 | 23.03 | 22.97 | 22.99 | 22.44 | 47,124 |
Oct 10, 2024 | 22.99 | 23.00 | 22.96 | 23.00 | 22.45 | 56,512 |
Oct 9, 2024 | 23.00 | 23.04 | 22.99 | 23.01 | 22.46 | 57,357 |
Oct 8, 2024 | 22.93 | 23.03 | 22.91 | 23.02 | 22.47 | 99,361 |
Oct 7, 2024 | 22.94 | 22.97 | 22.91 | 22.95 | 22.40 | 43,515 |
Oct 4, 2024 | 23.15 | 23.16 | 23.11 | 23.11 | 22.56 | 185,019 |
Oct 3, 2024 | 23.22 | 23.22 | 23.19 | 23.20 | 22.65 | 69,329 |
Oct 2, 2024 | 23.27 | 23.30 | 23.25 | 23.27 | 22.72 | 81,468 |
Oct 1, 2024 | 0.092083 Dividend | |||||
Oct 1, 2024 | 23.19 | 23.26 | 23.19 | 23.20 | 22.65 | 60,224 |
Sep 30, 2024 | 23.35 | 23.39 | 23.33 | 23.36 | 22.71 | 53,102 |
Sep 27, 2024 | 23.35 | 23.36 | 23.31 | 23.35 | 22.71 | 155,640 |
Sep 26, 2024 | 23.36 | 23.38 | 23.34 | 23.37 | 22.72 | 64,754 |
Sep 25, 2024 | 23.40 | 23.43 | 23.35 | 23.38 | 22.73 | 132,386 |
Sep 24, 2024 | 23.34 | 23.37 | 23.29 | 23.37 | 22.72 | 87,464 |
Sep 23, 2024 | 23.32 | 23.32 | 23.27 | 23.31 | 22.67 | 96,325 |
Sep 20, 2024 | 23.30 | 23.37 | 23.30 | 23.33 | 22.69 | 63,868 |
Sep 19, 2024 | 23.38 | 23.38 | 23.29 | 23.31 | 22.67 | 82,551 |
Sep 18, 2024 | 23.46 | 23.46 | 23.41 | 23.42 | 22.77 | 51,245 |
Sep 17, 2024 | 23.47 | 23.52 | 23.46 | 23.47 | 22.82 | 180,402 |
Sep 16, 2024 | 23.49 | 23.50 | 23.44 | 23.44 | 22.79 | 90,158 |
Sep 13, 2024 | 23.42 | 23.47 | 23.42 | 23.47 | 22.82 | 82,421 |
Sep 12, 2024 | 23.35 | 23.39 | 23.33 | 23.36 | 22.71 | 55,112 |
Sep 11, 2024 | 23.32 | 23.38 | 23.31 | 23.38 | 22.73 | 57,368 |
Sep 10, 2024 | 23.28 | 23.28 | 23.25 | 23.26 | 22.62 | 27,561 |
Sep 9, 2024 | 23.27 | 23.27 | 23.21 | 23.23 | 22.59 | 47,063 |
Sep 6, 2024 | 23.25 | 23.29 | 23.22 | 23.29 | 22.65 | 46,936 |
Sep 5, 2024 | 23.27 | 23.30 | 23.20 | 23.21 | 22.57 | 70,249 |
Sep 4, 2024 | 23.18 | 23.25 | 23.18 | 23.24 | 22.60 | 131,728 |
Sep 3, 2024 | 23.10 | 23.14 | 23.08 | 23.12 | 22.48 | 55,161 |
Sep 2, 2024 | 0.093146 Dividend | |||||
Sep 2, 2024 | 23.12 | 23.13 | 23.09 | 23.11 | 22.47 | 57,111 |
Aug 30, 2024 | 23.25 | 23.28 | 23.24 | 23.28 | 22.55 | 123,895 |
Aug 29, 2024 | 23.27 | 23.28 | 23.24 | 23.26 | 22.53 | 49,120 |
Aug 28, 2024 | 23.32 | 23.34 | 23.24 | 23.25 | 22.52 | 111,415 |
Aug 27, 2024 | 23.33 | 23.34 | 23.25 | 23.25 | 22.52 | 82,733 |
Aug 26, 2024 | 23.31 | 23.36 | 23.30 | 23.36 | 22.62 | 44,993 |
Aug 23, 2024 | 23.26 | 23.28 | 23.25 | 23.28 | 22.55 | 169,138 |
Aug 22, 2024 | 23.33 | 23.33 | 23.26 | 23.26 | 22.53 | 119,010 |
Aug 21, 2024 | 23.27 | 23.33 | 23.26 | 23.33 | 22.59 | 51,924 |
Aug 20, 2024 | 23.20 | 23.26 | 23.20 | 23.21 | 22.48 | 75,140 |
Aug 19, 2024 | 23.20 | 23.25 | 23.18 | 23.20 | 22.47 | 50,140 |
Aug 16, 2024 | 23.18 | 23.23 | 23.15 | 23.22 | 22.49 | 80,055 |
Aug 15, 2024 | 23.25 | 23.34 | 23.24 | 23.29 | 22.56 | 75,157 |
Aug 14, 2024 | 23.18 | 23.25 | 23.16 | 23.22 | 22.49 | 107,824 |
Aug 13, 2024 | 23.10 | 23.13 | 23.08 | 23.12 | 22.39 | 65,509 |
Aug 12, 2024 | 23.06 | 23.07 | 23.01 | 23.07 | 22.34 | 46,914 |
Aug 9, 2024 | 22.96 | 23.02 | 22.96 | 23.00 | 22.28 | 39,547 |
Aug 8, 2024 | 22.98 | 23.00 | 22.95 | 22.98 | 22.26 | 111,102 |
Aug 7, 2024 | 23.02 | 23.02 | 22.94 | 23.00 | 22.28 | 112,183 |
Aug 6, 2024 | 23.25 | 23.25 | 23.05 | 23.06 | 22.33 | 154,050 |
Aug 5, 2024 | 23.20 | 23.38 | 23.20 | 23.34 | 22.60 | 124,219 |
Aug 2, 2024 | 23.08 | 23.13 | 23.03 | 23.03 | 22.30 | 95,496 |
Aug 1, 2024 | 0.100118 Dividend | |||||
Aug 1, 2024 | 22.90 | 23.05 | 22.90 | 22.97 | 22.25 | 91,652 |
Jul 31, 2024 | 22.83 | 23.08 | 22.81 | 23.07 | 22.25 | 75,206 |
Jul 30, 2024 | 22.79 | 22.80 | 22.77 | 22.80 | 21.99 | 51,311 |
Jul 29, 2024 | 22.80 | 22.84 | 22.78 | 22.79 | 21.98 | 39,933 |
Jul 26, 2024 | 22.82 | 22.83 | 22.77 | 22.79 | 21.98 | 40,274 |
Jul 25, 2024 | 22.67 | 22.78 | 22.67 | 22.77 | 21.96 | 35,733 |
Jul 24, 2024 | 22.69 | 22.71 | 22.65 | 22.70 | 21.89 | 19,670 |
Jul 23, 2024 | 22.70 | 22.72 | 22.67 | 22.71 | 21.90 | 44,142 |
Jul 22, 2024 | 22.72 | 22.74 | 22.67 | 22.74 | 21.93 | 80,976 |
Jul 19, 2024 | 22.78 | 22.78 | 22.71 | 22.75 | 21.94 | 38,020 |
Jul 18, 2024 | 22.83 | 22.83 | 22.74 | 22.79 | 21.98 | 48,473 |
Jul 17, 2024 | 22.79 | 22.80 | 22.75 | 22.77 | 21.96 | 89,813 |
Jul 16, 2024 | 22.71 | 22.76 | 22.70 | 22.75 | 21.94 | 57,796 |
Jul 15, 2024 | 22.64 | 22.67 | 22.57 | 22.57 | 21.76 | 89,173 |
Jul 12, 2024 | 22.58 | 22.64 | 22.58 | 22.64 | 21.83 | 33,567 |
Jul 11, 2024 | 22.57 | 22.58 | 22.53 | 22.53 | 21.73 | 52,398 |
Jul 10, 2024 | 22.53 | 22.58 | 22.51 | 22.56 | 21.75 | 35,353 |
Jul 9, 2024 | 22.53 | 22.57 | 22.53 | 22.55 | 21.74 | 38,067 |
Jul 8, 2024 | 22.47 | 22.52 | 22.47 | 22.51 | 21.71 | 31,119 |
Jul 5, 2024 | 22.43 | 22.47 | 22.43 | 22.44 | 21.64 | 36,737 |
Jul 4, 2024 | 22.48 | 22.48 | 22.43 | 22.47 | 21.67 | 64,816 |
Jul 3, 2024 | 22.45 | 22.45 | 22.39 | 22.43 | 21.63 | 53,408 |
Jul 2, 2024 | 22.41 | 22.44 | 22.36 | 22.43 | 21.63 | 99,547 |
Jul 1, 2024 | 0.084981 Dividend | |||||
Jul 1, 2024 | 22.37 | 22.48 | 22.37 | 22.47 | 21.67 | 61,740 |
Jun 28, 2024 | 22.55 | 22.62 | 22.54 | 22.62 | 21.73 | 322,392 |
Jun 27, 2024 | 22.50 | 22.52 | 22.46 | 22.51 | 21.62 | 105,487 |
Jun 26, 2024 | 22.77 | 22.79 | 22.57 | 22.58 | 21.69 | 52,367 |
Jun 25, 2024 | 22.71 | 22.80 | 22.71 | 22.79 | 21.89 | 201,422 |
Jun 24, 2024 | 22.76 | 22.76 | 22.72 | 22.76 | 21.86 | 31,929 |
Jun 21, 2024 | 22.72 | 22.74 | 22.68 | 22.72 | 21.83 | 50,106 |
Jun 20, 2024 | 22.79 | 22.79 | 22.73 | 22.74 | 21.85 | 71,242 |
Jun 19, 2024 | 22.78 | 22.82 | 22.76 | 22.76 | 21.86 | 51,607 |
Jun 18, 2024 | 22.80 | 22.86 | 22.78 | 22.78 | 21.88 | 25,977 |
Jun 17, 2024 | 22.83 | 22.89 | 22.82 | 22.87 | 21.97 | 44,503 |
Jun 14, 2024 | 22.84 | 22.85 | 22.80 | 22.84 | 21.94 | 81,111 |
Jun 13, 2024 | 22.74 | 22.78 | 22.72 | 22.73 | 21.84 | 49,358 |
Jun 12, 2024 | 22.65 | 22.65 | 22.58 | 22.62 | 21.73 | 64,418 |
Jun 11, 2024 | 22.58 | 22.60 | 22.54 | 22.57 | 21.68 | 47,338 |
Jun 7, 2024 | 22.68 | 22.72 | 22.67 | 22.68 | 21.79 | 35,359 |
Jun 6, 2024 | 22.74 | 22.76 | 22.70 | 22.70 | 21.81 | 19,673 |
Jun 5, 2024 | 22.68 | 22.74 | 22.68 | 22.69 | 21.80 | 49,919 |
Jun 4, 2024 | 22.60 | 22.61 | 22.56 | 22.59 | 21.70 | 36,798 |
Jun 3, 2024 | 0.094025 Dividend | |||||
Jun 3, 2024 | 22.50 | 22.53 | 22.46 | 22.50 | 21.61 | 36,175 |
May 31, 2024 | 22.51 | 22.58 | 22.51 | 22.56 | 21.58 | 63,344 |
May 30, 2024 | 22.45 | 22.50 | 22.44 | 22.50 | 21.52 | 72,624 |
May 29, 2024 | 22.60 | 22.60 | 22.48 | 22.52 | 21.54 | 65,523 |
May 28, 2024 | 22.69 | 22.71 | 22.65 | 22.65 | 21.67 | 21,499 |
May 27, 2024 | 22.59 | 22.68 | 22.59 | 22.66 | 21.68 | 52,647 |
May 24, 2024 | 22.62 | 22.63 | 22.58 | 22.58 | 21.60 | 51,612 |
May 23, 2024 | 22.62 | 22.66 | 22.60 | 22.63 | 21.65 | 44,093 |
May 22, 2024 | 22.68 | 22.69 | 22.63 | 22.63 | 21.65 | 43,510 |
May 21, 2024 | 22.66 | 22.66 | 22.63 | 22.63 | 21.65 | 46,419 |
May 20, 2024 | 22.66 | 22.68 | 22.64 | 22.64 | 21.66 | 48,925 |
May 17, 2024 | 22.68 | 22.71 | 22.68 | 22.68 | 21.70 | 98,026 |
May 16, 2024 | 22.61 | 22.74 | 22.61 | 22.68 | 21.70 | 30,418 |
May 15, 2024 | 22.49 | 22.53 | 22.49 | 22.50 | 21.52 | 28,989 |
May 14, 2024 | 22.52 | 22.53 | 22.49 | 22.49 | 21.52 | 41,979 |
May 13, 2024 | 22.46 | 22.49 | 22.45 | 22.49 | 21.52 | 116,423 |
May 10, 2024 | 22.47 | 22.50 | 22.46 | 22.50 | 21.52 | 240,555 |
May 9, 2024 | 22.46 | 22.47 | 22.43 | 22.45 | 21.48 | 618,563 |
May 8, 2024 | 22.50 | 22.56 | 22.50 | 22.50 | 21.52 | 27,971 |
May 7, 2024 | 22.35 | 22.49 | 22.35 | 22.46 | 21.49 | 26,720 |
May 6, 2024 | 22.34 | 22.37 | 22.32 | 22.33 | 21.36 | 34,113 |
May 3, 2024 | 22.29 | 22.35 | 22.29 | 22.32 | 21.35 | 21,375 |
May 2, 2024 | 22.24 | 22.28 | 22.20 | 22.28 | 21.31 | 153,191 |
May 1, 2024 | 0.098047 Dividend | |||||
May 1, 2024 | 22.24 | 22.24 | 22.14 | 22.14 | 21.18 | 45,110 |
Apr 30, 2024 | 22.30 | 22.40 | 22.30 | 22.35 | 21.29 | 55,739 |
Apr 29, 2024 | 22.30 | 22.31 | 22.24 | 22.28 | 21.22 | 51,886 |
Apr 26, 2024 | 22.27 | 22.27 | 22.18 | 22.20 | 21.14 | 89,752 |
Apr 24, 2024 | 22.59 | 22.59 | 22.39 | 22.40 | 21.34 | 40,819 |
Apr 23, 2024 | 22.57 | 22.57 | 22.53 | 22.56 | 21.49 | 50,549 |
Apr 22, 2024 | 22.54 | 22.54 | 22.46 | 22.49 | 21.42 | 62,421 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.39
+8.75%
BLOK Amplify Transformational Data Sharing ETF
37.81
+5.59%
QLD ProShares Ultra QQQ
77.61
+5.11%
HTUS Hull Tactical US ETF
34.99
+3.96%
XHB SPDR S&P Homebuilders ETF
92.19
+3.81%
ITB iShares U.S. Home Construction ETF
90.64
+3.61%
KCE SPDR S&P Capital Markets ETF
117.74
+3.53%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
133.47
+3.49%
IAK iShares U.S. Insurance ETF
130.27
+3.47%
HEDJ WisdomTree Europe Hedged Equity Fund
45.46
+3.44%
FNCL Fidelity MSCI Financials Index ETF
65.63
+3.40%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.78
+3.39%
KIE SPDR S&P Insurance ETF
56.97
+3.39%
UTES Virtus Reaves Utilities ETF
64.33
+3.39%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.88
+3.36%
VFH Vanguard Financials Index Fund ETF Shares
112.83
+3.35%
XLF The Financial Select Sector SPDR Fund
47.16
+3.31%
IYG iShares U.S. Financial Services ETF
74.35
+3.28%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.84
+3.27%
IYF iShares U.S. Financials ETF
106.44
+3.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.32
+3.25%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
307.25
+3.20%
HOMZ The Hoya Capital Housing ETF
41.91
+3.18%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.34
+3.18%
XLY The Consumer Discretionary Select Sector SPDR Fund
186.16
+3.16%
XNTK SPDR NYSE Technology ETF
179.31
+3.12%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.16
+3.11%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.22
+3.11%
AADR AdvisorShares Dorsey Wright ADR ETF
72.36
+3.09%
MTUM iShares MSCI USA Momentum Factor ETF
195.77
+3.07%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
144.77
+3.07%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
234.71
+3.03%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.98
+3.03%
XMVM Invesco S&P MidCap Value with Momentum ETF
50.19
+3.00%
RDVY First Trust Rising Dividend Achievers ETF
55.04
+2.99%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.82
+2.99%
SLX VanEck Steel ETF
57.56
+2.98%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.00
+2.98%
IMCG iShares Morningstar Mid-Cap Growth ETF
68.43
+2.95%
SPHB Invesco S&P 500 High Beta ETF
72.79
+2.93%
USMC Principal U.S. Mega-Cap ETF
53.89
+2.92%
SPVM Invesco S&P 500 Value with Momentum ETF
54.36
+2.92%
PHO Invesco Water Resources ETF
62.65
+2.91%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.42
+2.91%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.04
+2.90%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.48
+2.90%
SPMO Invesco S&P 500 Momentum ETF
88.39
+2.86%
ECH iShares MSCI Chile ETF
30.91
+2.86%
FYC First Trust Small Cap Growth AlphaDEX Fund
65.82
+2.86%
RFV Invesco S&P MidCap 400 Pure Value ETF
106.04
+2.84%
FLJH Franklin FTSE Japan Hedged ETF
29.51
+2.84%
FV First Trust Dorsey Wright Focus 5 ETF
52.11
+2.80%
IWP iShares Russell Mid-Cap Growth ETF
113.11
+2.80%
FOVL iShares Focused Value Factor ETF
65.48
+2.80%
QGRO American Century U.S. Quality Growth ETF
90.07
+2.80%
DXJ WisdomTree Japan Hedged Equity Fund
103.85
+2.79%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
318.56
+2.79%
SCHG Schwab U.S. Large-Cap Growth ETF
23.66
+2.78%
IWY iShares Russell Top 200 Growth ETF
199.47
+2.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.89
+2.77%
ILCG iShares Morningstar Growth ETF
76.86
+2.77%
TOK iShares MSCI Kokusai ETF
109.36
+2.77%
SUSA iShares MSCI USA ESG Select ETF
108.93
+2.76%
FIW First Trust Water ETF
97.83
+2.76%
FYX First Trust Small Cap Core AlphaDEX Fund
84.50
+2.76%
XMMO Invesco S&P MidCap Momentum ETF
109.52
+2.76%
IUSG iShares Core S&P U.S. Growth ETF
121.11
+2.76%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.32
+2.76%
IWR iShares Russell Mid-Cap ETF
80.74
+2.75%
IVW iShares S&P 500 Growth ETF
88.25
+2.75%
BFOR Barron's 400 ETF
66.04
+2.75%
CZA Invesco Zacks Mid-Cap ETF
97.76
+2.75%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.20
+2.73%
FEZ SPDR EURO STOXX 50 ETF
54.58
+2.73%
XLU The Utilities Select Sector SPDR Fund
78.00
+2.73%
VO Vanguard Mid-Cap Index Fund ETF Shares
246.61
+2.72%
SYLD Cambria Shareholder Yield ETF
58.86
+2.72%
PSP Invesco Global Listed Private Equity ETF
60.86
+2.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
76.44
+2.71%
PRN Invesco Dorsey Wright Industrials Momentum ETF
131.39
+2.71%
JMOM JPMorgan U.S. Momentum Factor ETF
53.94
+2.70%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
31.54
+2.70%
FXU First Trust Utilities AlphaDEX Fund
40.66
+2.70%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.49
+2.70%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
87.85
+2.70%
IDOG ALPS International Sector Dividend Dogs ETF
31.97
+2.69%
FAD First Trust Multi Cap Growth AlphaDEX Fund
123.53
+2.69%
VFQY Vanguard U.S. Quality Factor ETF Shares
126.29
+2.69%
FUTY Fidelity MSCI Utilities Index ETF
50.45
+2.69%
DIA SPDR Dow Jones Industrial Average ETF Trust
391.87
+2.69%
VUG Vanguard Growth Index Fund ETF Shares
351.63
+2.68%
CWS AdvisorShares Focused Equity ETF
63.14
+2.68%
TMFC Motley Fool 100 Index ETF
52.95
+2.68%
VPU Vanguard Utilities Index Fund ETF Shares
169.23
+2.68%
XSMO Invesco S&P SmallCap Momentum ETF
59.12
+2.67%
MGK Vanguard Mega Cap Growth Index Fund
291.97
+2.67%
VB Vanguard Small-Cap Index Fund ETF Shares
207.66
+2.66%
ATMP Barclays ETN+ Select MLP ETN
28.54
+2.66%
PKB Invesco Building & Construction ETF
65.62
+2.66%
SPHQ Invesco S&P 500 Quality ETF
63.34
+2.66%