NYSEArca - Nasdaq Real Time Price USD
Tidal Trust II YieldMax Short T (CRSH)
7.36
+0.09
+(1.24%)
As of 11:51:44 AM EDT. Market Open.
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 16, 2025 | 7.43 | 7.43 | 7.33 | 7.36 | 7.36 | 513,409 |
Apr 15, 2025 | 7.33 | 7.37 | 7.11 | 7.27 | 7.27 | 445,200 |
Apr 14, 2025 | 7.16 | 7.38 | 7.00 | 7.22 | 7.22 | 435,500 |
Apr 11, 2025 | 7.20 | 7.38 | 7.06 | 7.20 | 7.20 | 265,100 |
Apr 10, 2025 | 6.85 | 7.45 | 6.85 | 7.24 | 7.24 | 378,700 |
Apr 9, 2025 | 7.79 | 7.79 | 6.50 | 6.65 | 6.65 | 506,600 |
Apr 8, 2025 | 7.24 | 7.88 | 7.17 | 7.72 | 7.72 | 341,000 |
Apr 7, 2025 | 7.79 | 7.95 | 7.07 | 7.53 | 7.53 | 430,900 |
Apr 4, 2025 | 7.19 | 7.39 | 7.03 | 7.30 | 7.30 | 570,800 |
Apr 3, 2025 | 6.93 | 7.02 | 6.65 | 6.88 | 6.88 | 264,200 |
Apr 2, 2025 | 7.12 | 7.13 | 6.47 | 6.58 | 6.58 | 246,900 |
Apr 1, 2025 | 6.99 | 7.00 | 6.62 | 6.83 | 6.83 | 243,400 |
Mar 31, 2025 | 7.23 | 7.26 | 6.97 | 7.06 | 7.06 | 330,500 |
Mar 28, 2025 | 6.54 | 6.95 | 6.54 | 6.95 | 6.95 | 225,800 |
Mar 27, 2025 | 6.70 | 6.70 | 6.20 | 6.60 | 6.60 | 157,800 |
Mar 26, 2025 | 6.37 | 6.74 | 6.37 | 6.62 | 6.62 | 222,400 |
Mar 25, 2025 | 6.32 | 6.68 | 6.20 | 6.20 | 6.20 | 307,900 |
Mar 24, 2025 | 7.03 | 7.10 | 6.45 | 6.47 | 6.47 | 684,300 |
Mar 21, 2025 | 7.67 | 7.67 | 7.30 | 7.37 | 7.37 | 461,000 |
Mar 20, 2025 | 0.65 Dividend | |||||
Mar 20, 2025 | 7.72 | 7.72 | 7.57 | 7.59 | 7.59 | 473,600 |
Mar 19, 2025 | 8.34 | 8.34 | 8.12 | 8.26 | 7.61 | 954,700 |
Mar 18, 2025 | 8.40 | 8.42 | 8.27 | 8.36 | 7.71 | 396,900 |
Mar 17, 2025 | 7.98 | 8.25 | 7.96 | 8.22 | 7.58 | 477,600 |
Mar 14, 2025 | 7.96 | 8.06 | 7.76 | 7.80 | 7.19 | 258,900 |
Mar 13, 2025 | 7.85 | 8.22 | 7.85 | 8.00 | 7.37 | 266,200 |
Mar 12, 2025 | 7.80 | 8.00 | 7.71 | 7.77 | 7.16 | 330,700 |
Mar 11, 2025 | 8.35 | 8.40 | 8.05 | 8.23 | 7.59 | 349,500 |
Mar 10, 2025 | 7.70 | 8.38 | 7.70 | 8.37 | 7.72 | 556,300 |
Mar 7, 2025 | 7.58 | 7.75 | 7.46 | 7.56 | 6.97 | 177,700 |
Mar 6, 2025 | 7.26 | 7.56 | 7.26 | 7.50 | 6.91 | 199,100 |
Mar 5, 2025 | 7.29 | 7.35 | 7.10 | 7.21 | 6.65 | 76,700 |
Mar 4, 2025 | 7.26 | 7.45 | 7.01 | 7.29 | 6.72 | 315,900 |
Mar 3, 2025 | 6.79 | 7.18 | 6.69 | 7.07 | 6.52 | 186,700 |
Feb 28, 2025 | 7.12 | 7.19 | 6.92 | 6.92 | 6.38 | 156,700 |
Feb 27, 2025 | 6.97 | 7.10 | 6.85 | 7.05 | 6.50 | 192,100 |
Feb 26, 2025 | 6.75 | 6.98 | 6.65 | 6.92 | 6.38 | 174,600 |
Feb 25, 2025 | 6.42 | 6.85 | 6.42 | 6.76 | 6.23 | 541,500 |
Feb 24, 2025 | 6.29 | 6.50 | 6.27 | 6.38 | 5.88 | 433,500 |
Feb 21, 2025 | 6.12 | 6.39 | 6.12 | 6.29 | 5.80 | 555,700 |
Feb 20, 2025 | 0.38 Dividend | |||||
Feb 20, 2025 | 6.11 | 6.24 | 6.06 | 6.17 | 5.69 | 180,100 |
Feb 19, 2025 | 6.61 | 6.61 | 6.35 | 6.46 | 5.60 | 963,200 |
Feb 18, 2025 | 6.51 | 6.59 | 6.46 | 6.54 | 5.67 | 437,900 |
Feb 14, 2025 | 6.40 | 6.60 | 6.38 | 6.51 | 5.65 | 174,400 |
Feb 13, 2025 | 6.63 | 6.67 | 6.44 | 6.49 | 5.63 | 242,400 |
Feb 12, 2025 | 6.88 | 6.88 | 6.60 | 6.75 | 5.86 | 93,900 |
Feb 11, 2025 | 6.68 | 6.88 | 6.58 | 6.78 | 5.88 | 402,500 |
Feb 10, 2025 | 6.52 | 6.62 | 6.45 | 6.59 | 5.72 | 221,000 |
Feb 7, 2025 | 6.34 | 6.42 | 6.25 | 6.42 | 5.57 | 117,600 |
Feb 6, 2025 | 6.34 | 6.40 | 6.25 | 6.25 | 5.42 | 110,600 |
Feb 5, 2025 | 6.17 | 6.27 | 6.14 | 6.27 | 5.44 | 99,600 |
Feb 4, 2025 | 6.09 | 6.20 | 6.00 | 6.00 | 5.20 | 47,000 |
Feb 3, 2025 | 6.11 | 6.24 | 6.08 | 6.08 | 5.27 | 195,600 |
Jan 31, 2025 | 6.00 | 6.05 | 5.75 | 6.05 | 5.25 | 170,400 |
Jan 30, 2025 | 5.86 | 6.12 | 5.78 | 6.02 | 5.22 | 144,100 |
Jan 29, 2025 | 6.03 | 6.06 | 5.93 | 6.00 | 5.20 | 117,200 |
Jan 28, 2025 | 5.89 | 6.06 | 5.83 | 5.83 | 5.06 | 175,500 |
Jan 27, 2025 | 5.91 | 6.03 | 5.84 | 5.85 | 5.07 | 329,000 |
Jan 24, 2025 | 5.78 | 5.86 | 5.70 | 5.72 | 4.96 | 220,100 |
Jan 23, 2025 | 0.29 Dividend | |||||
Jan 23, 2025 | 5.69 | 5.82 | 5.67 | 5.76 | 5.00 | 265,400 |
Jan 22, 2025 | 6.00 | 6.03 | 5.85 | 5.96 | 4.92 | 226,500 |
Jan 21, 2025 | 5.88 | 6.10 | 5.85 | 5.99 | 4.95 | 268,600 |
Jan 17, 2025 | 6.02 | 6.02 | 5.71 | 5.95 | 4.91 | 343,400 |
Jan 16, 2025 | 5.96 | 6.10 | 5.94 | 6.07 | 5.01 | 130,600 |
Jan 15, 2025 | 6.10 | 6.14 | 5.80 | 5.87 | 4.85 | 159,400 |
Jan 14, 2025 | 6.00 | 6.29 | 5.90 | 6.20 | 5.12 | 127,600 |
Jan 13, 2025 | 6.40 | 6.45 | 6.10 | 6.10 | 5.04 | 117,100 |
Jan 10, 2025 | 6.35 | 6.41 | 6.23 | 6.30 | 5.20 | 96,700 |
Jan 8, 2025 | 6.30 | 6.33 | 6.16 | 6.30 | 5.20 | 60,700 |
Jan 7, 2025 | 6.16 | 6.34 | 6.05 | 6.34 | 5.24 | 79,100 |
Jan 6, 2025 | 5.96 | 6.18 | 5.85 | 6.07 | 5.01 | 216,200 |
Jan 3, 2025 | 6.36 | 6.43 | 6.05 | 6.06 | 5.00 | 143,700 |
Jan 2, 2025 | 6.26 | 6.50 | 6.26 | 6.42 | 5.30 | 194,100 |
Dec 31, 2024 | 6.03 | 6.19 | 6.00 | 6.13 | 5.06 | 153,200 |
Dec 30, 2024 | 6.03 | 6.09 | 5.98 | 6.07 | 5.01 | 173,300 |
Dec 27, 2024 | 0.37 Dividend | |||||
Dec 27, 2024 | 5.80 | 5.99 | 5.75 | 5.90 | 4.87 | 224,300 |
Dec 26, 2024 | 6.04 | 6.09 | 5.92 | 6.08 | 4.71 | 194,700 |
Dec 24, 2024 | 6.24 | 6.28 | 5.93 | 6.03 | 4.68 | 128,800 |
Dec 23, 2024 | 6.32 | 6.45 | 6.26 | 6.36 | 4.93 | 157,000 |
Dec 20, 2024 | 6.38 | 6.45 | 6.10 | 6.45 | 5.00 | 171,400 |
Dec 19, 2024 | 6.11 | 6.37 | 6.04 | 6.27 | 4.86 | 132,100 |
Dec 18, 2024 | 5.99 | 6.26 | 5.77 | 6.26 | 4.85 | 196,700 |
Dec 17, 2024 | 5.94 | 6.07 | 5.77 | 5.91 | 4.58 | 199,700 |
Dec 16, 2024 | 6.27 | 6.30 | 6.00 | 6.14 | 4.76 | 281,600 |
Dec 13, 2024 | 6.47 | 6.59 | 6.32 | 6.36 | 4.93 | 113,700 |
Dec 12, 2024 | 6.52 | 6.62 | 6.43 | 6.49 | 5.03 | 116,600 |
Dec 11, 2024 | 6.70 | 6.76 | 6.49 | 6.63 | 5.14 | 187,600 |
Dec 10, 2024 | 7.00 | 7.00 | 6.68 | 6.80 | 5.27 | 139,900 |
Dec 9, 2024 | 6.95 | 7.16 | 6.80 | 7.14 | 5.54 | 189,100 |
Dec 6, 2024 | 7.19 | 7.29 | 7.00 | 7.00 | 5.43 | 130,000 |
Dec 5, 2024 | 7.42 | 7.45 | 7.19 | 7.45 | 5.78 | 97,400 |
Dec 4, 2024 | 7.50 | 7.67 | 7.42 | 7.42 | 5.75 | 77,700 |
Dec 3, 2024 | 7.57 | 7.69 | 7.50 | 7.50 | 5.82 | 133,200 |
Dec 2, 2024 | 7.64 | 7.64 | 7.43 | 7.52 | 5.83 | 198,800 |
Nov 29, 2024 | 0.38 Dividend | |||||
Nov 29, 2024 | 7.83 | 7.91 | 7.70 | 7.70 | 5.97 | 172,800 |
Nov 27, 2024 | 8.20 | 8.40 | 8.12 | 8.33 | 6.17 | 275,100 |
Nov 26, 2024 | 8.19 | 8.22 | 8.00 | 8.21 | 6.08 | 155,500 |
Nov 25, 2024 | 7.81 | 8.18 | 7.74 | 8.18 | 6.06 | 244,700 |
Nov 22, 2024 | 8.20 | 8.21 | 7.82 | 7.95 | 5.89 | 210,000 |
Nov 21, 2024 | 8.13 | 8.25 | 7.98 | 8.17 | 6.05 | 181,100 |
Nov 20, 2024 | 8.05 | 8.29 | 7.98 | 8.11 | 6.01 | 84,600 |
Nov 19, 2024 | 8.20 | 8.28 | 7.99 | 8.07 | 5.98 | 112,900 |
Nov 18, 2024 | 8.11 | 8.33 | 7.95 | 8.14 | 6.03 | 168,600 |
Nov 15, 2024 | 8.93 | 8.93 | 8.43 | 8.60 | 6.37 | 86,900 |
Nov 14, 2024 | 8.42 | 8.70 | 8.36 | 8.70 | 6.44 | 91,200 |
Nov 13, 2024 | 8.34 | 8.51 | 8.07 | 8.42 | 6.24 | 79,900 |
Nov 12, 2024 | 8.21 | 8.49 | 8.05 | 8.38 | 6.21 | 212,500 |
Nov 11, 2024 | 8.08 | 8.22 | 7.74 | 7.85 | 5.81 | 404,900 |
Nov 8, 2024 | 9.34 | 9.42 | 8.40 | 8.75 | 6.48 | 312,000 |
Nov 7, 2024 | 9.80 | 9.81 | 9.35 | 9.61 | 7.12 | 285,700 |
Nov 6, 2024 | 9.93 | 10.16 | 9.66 | 9.74 | 7.21 | 317,200 |
Nov 5, 2024 | 11.29 | 11.40 | 11.07 | 11.17 | 8.27 | 81,300 |
Nov 4, 2024 | 11.30 | 11.61 | 11.30 | 11.47 | 8.49 | 330,200 |
Nov 1, 2024 | 11.11 | 11.39 | 11.11 | 11.20 | 8.29 | 226,800 |
Oct 31, 2024 | 0.45 Dividend | |||||
Oct 31, 2024 | 11.10 | 11.24 | 10.96 | 11.17 | 8.27 | 193,300 |
Oct 30, 2024 | 11.41 | 11.49 | 11.25 | 11.46 | 8.15 | 271,500 |
Oct 29, 2024 | 11.32 | 11.49 | 11.20 | 11.41 | 8.12 | 259,400 |
Oct 28, 2024 | 11.05 | 11.37 | 10.87 | 11.17 | 7.95 | 369,700 |
Oct 25, 2024 | 11.59 | 11.61 | 11.01 | 11.06 | 7.87 | 327,900 |
Oct 24, 2024 | 12.44 | 12.44 | 11.30 | 11.57 | 8.23 | 518,500 |
Oct 23, 2024 | 13.47 | 13.70 | 13.45 | 13.64 | 9.70 | 124,400 |
Oct 22, 2024 | 13.45 | 13.62 | 13.45 | 13.54 | 9.63 | 91,600 |
Oct 21, 2024 | 13.40 | 13.61 | 13.39 | 13.50 | 9.61 | 84,900 |
Oct 18, 2024 | 13.25 | 13.38 | 13.25 | 13.33 | 9.48 | 40,100 |
Oct 17, 2024 | 13.21 | 13.44 | 13.21 | 13.36 | 9.51 | 36,100 |
Oct 16, 2024 | 13.33 | 13.37 | 13.24 | 13.37 | 9.51 | 39,100 |
Oct 15, 2024 | 13.28 | 13.40 | 13.15 | 13.39 | 9.53 | 31,500 |
Oct 14, 2024 | 13.11 | 13.50 | 13.00 | 13.38 | 9.52 | 89,300 |
Oct 11, 2024 | 13.10 | 13.41 | 13.03 | 13.24 | 9.42 | 178,900 |
Oct 10, 2024 | 12.44 | 12.87 | 12.44 | 12.67 | 9.01 | 75,300 |
Oct 9, 2024 | 12.50 | 12.61 | 12.39 | 12.61 | 8.97 | 48,500 |
Oct 8, 2024 | 12.35 | 12.58 | 12.35 | 12.42 | 8.84 | 128,000 |
Oct 7, 2024 | 12.26 | 12.54 | 12.23 | 12.53 | 8.91 | 122,300 |
Oct 4, 2024 | 12.12 | 12.33 | 12.11 | 12.16 | 8.65 | 169,300 |
Oct 3, 2024 | 0.98 Dividend | |||||
Oct 3, 2024 | 12.27 | 12.49 | 12.10 | 12.40 | 8.82 | 117,600 |
Oct 2, 2024 | 13.19 | 13.31 | 13.02 | 13.12 | 8.64 | 283,700 |
Oct 1, 2024 | 12.58 | 13.00 | 12.50 | 12.74 | 8.39 | 165,500 |
Sep 30, 2024 | 12.90 | 12.90 | 12.45 | 12.57 | 8.28 | 86,600 |
Sep 27, 2024 | 13.07 | 13.07 | 12.60 | 12.60 | 8.30 | 81,700 |
Sep 26, 2024 | 12.78 | 12.97 | 12.52 | 12.93 | 8.51 | 75,000 |
Sep 25, 2024 | 12.94 | 12.94 | 12.75 | 12.80 | 8.43 | 56,600 |
Sep 24, 2024 | 13.00 | 13.07 | 12.71 | 12.87 | 8.47 | 66,900 |
Sep 23, 2024 | 13.50 | 13.50 | 13.02 | 13.11 | 8.63 | 73,400 |
Sep 20, 2024 | 13.49 | 13.56 | 13.24 | 13.55 | 8.92 | 44,500 |
Sep 19, 2024 | 13.80 | 13.80 | 13.17 | 13.27 | 8.74 | 75,400 |
Sep 18, 2024 | 14.01 | 14.07 | 13.70 | 14.07 | 9.26 | 12,200 |
Sep 17, 2024 | 13.76 | 13.99 | 13.66 | 13.95 | 9.18 | 21,200 |
Sep 16, 2024 | 13.90 | 14.06 | 13.90 | 13.96 | 9.19 | 22,800 |
Sep 13, 2024 | 13.75 | 14.00 | 13.69 | 13.80 | 9.09 | 19,800 |
Sep 12, 2024 | 13.87 | 14.02 | 13.74 | 13.79 | 9.08 | 28,200 |
Sep 11, 2024 | 14.12 | 14.32 | 13.84 | 13.88 | 9.14 | 25,200 |
Sep 10, 2024 | 14.51 | 14.51 | 13.90 | 13.97 | 9.20 | 31,400 |
Sep 9, 2024 | 14.25 | 14.30 | 14.08 | 14.30 | 9.41 | 39,900 |
Sep 6, 2024 | 0.99 Dividend | |||||
Sep 6, 2024 | 13.51 | 14.27 | 13.50 | 14.22 | 9.36 | 56,400 |
Sep 5, 2024 | 15.24 | 15.24 | 14.28 | 14.62 | 8.97 | 107,300 |
Sep 4, 2024 | 15.94 | 15.94 | 15.08 | 15.30 | 9.39 | 48,900 |
Sep 3, 2024 | 15.57 | 15.75 | 15.16 | 15.70 | 9.64 | 27,700 |
Aug 30, 2024 | 15.74 | 15.78 | 15.50 | 15.50 | 9.51 | 17,800 |
Aug 29, 2024 | 15.36 | 15.76 | 15.27 | 15.65 | 9.61 | 27,100 |
Aug 28, 2024 | 15.50 | 15.75 | 15.48 | 15.65 | 9.61 | 35,900 |
Aug 27, 2024 | 15.40 | 15.55 | 15.27 | 15.53 | 9.54 | 60,000 |
Aug 26, 2024 | 14.84 | 15.40 | 14.84 | 15.30 | 9.39 | 27,800 |
Aug 23, 2024 | 15.27 | 15.27 | 14.93 | 14.98 | 9.19 | 39,100 |
Aug 22, 2024 | 14.85 | 15.40 | 14.76 | 15.40 | 9.45 | 27,800 |
Aug 21, 2024 | 14.80 | 14.95 | 14.73 | 14.79 | 9.08 | 23,200 |
Aug 20, 2024 | 14.66 | 14.94 | 14.50 | 14.81 | 9.09 | 43,800 |
Aug 19, 2024 | 15.00 | 15.10 | 14.73 | 14.80 | 9.08 | 32,400 |
Aug 16, 2024 | 15.37 | 15.37 | 14.81 | 15.04 | 9.23 | 27,300 |
Aug 15, 2024 | 15.80 | 15.80 | 15.04 | 15.25 | 9.36 | 51,500 |
Aug 14, 2024 | 15.60 | 16.25 | 15.60 | 16.12 | 9.90 | 24,000 |
Aug 13, 2024 | 16.36 | 16.36 | 15.60 | 15.71 | 9.64 | 41,400 |
Aug 12, 2024 | 16.36 | 16.39 | 16.00 | 16.29 | 10.00 | 50,200 |
Aug 9, 2024 | 16.48 | 16.48 | 15.97 | 16.05 | 9.85 | 43,700 |
Aug 8, 2024 | 15.83 | 16.32 | 15.83 | 16.04 | 9.85 | 42,600 |
Aug 7, 2024 | 0.85 Dividend | |||||
Aug 7, 2024 | 15.75 | 16.28 | 15.69 | 16.25 | 9.98 | 44,200 |
Aug 6, 2024 | 17.00 | 17.00 | 16.52 | 16.65 | 9.70 | 77,300 |
Aug 5, 2024 | 17.62 | 17.67 | 16.38 | 16.68 | 9.72 | 76,000 |
Aug 2, 2024 | 15.88 | 16.25 | 15.77 | 16.24 | 9.46 | 33,500 |
Aug 1, 2024 | 14.80 | 15.85 | 14.80 | 15.72 | 9.16 | 48,900 |
Jul 31, 2024 | 14.88 | 15.02 | 14.69 | 14.83 | 8.64 | 53,500 |
Jul 30, 2024 | 14.93 | 15.54 | 14.86 | 15.50 | 9.03 | 33,500 |
Jul 29, 2024 | 15.31 | 15.31 | 14.66 | 14.86 | 8.66 | 52,700 |
Jul 26, 2024 | 15.44 | 15.50 | 15.37 | 15.47 | 9.01 | 57,700 |
Jul 25, 2024 | 15.47 | 15.47 | 15.08 | 15.38 | 8.96 | 63,500 |
Jul 24, 2024 | 14.75 | 15.43 | 14.75 | 15.40 | 8.97 | 113,200 |
Jul 23, 2024 | 13.41 | 13.97 | 13.41 | 13.95 | 8.13 | 51,700 |
Jul 22, 2024 | 13.92 | 14.00 | 13.50 | 13.70 | 7.98 | 43,300 |
Jul 19, 2024 | 13.80 | 14.24 | 13.75 | 14.19 | 8.27 | 42,500 |
Jul 18, 2024 | 13.74 | 13.80 | 13.34 | 13.70 | 7.98 | 14,400 |
Jul 17, 2024 | 13.38 | 13.74 | 13.20 | 13.64 | 7.95 | 27,800 |
Jul 16, 2024 | 13.25 | 13.65 | 13.14 | 13.37 | 7.79 | 43,600 |
Jul 15, 2024 | 13.41 | 13.48 | 12.82 | 13.48 | 7.85 | 73,800 |
Jul 12, 2024 | 14.12 | 14.12 | 13.44 | 13.57 | 7.91 | 65,300 |
Jul 11, 2024 | 12.75 | 13.86 | 12.47 | 13.86 | 8.08 | 81,400 |
Jul 10, 2024 | 12.95 | 13.06 | 12.57 | 12.75 | 7.43 | 85,400 |
Jul 9, 2024 | 13.45 | 13.45 | 12.90 | 12.97 | 7.55 | 56,700 |
Jul 8, 2024 | 13.26 | 13.48 | 13.07 | 13.26 | 7.72 | 84,400 |
Jul 5, 2024 | 0.82 Dividend | |||||
Jul 5, 2024 | 13.18 | 13.79 | 13.18 | 13.20 | 7.69 | 77,200 |
Jul 3, 2024 | 14.90 | 15.04 | 14.30 | 14.38 | 7.90 | 78,800 |
Jul 2, 2024 | 16.54 | 16.54 | 15.20 | 15.20 | 8.35 | 95,300 |
Jul 1, 2024 | 18.10 | 18.10 | 16.95 | 17.15 | 9.43 | 60,500 |
Jun 28, 2024 | 18.04 | 18.34 | 17.69 | 18.13 | 9.96 | 40,200 |
Jun 27, 2024 | 18.39 | 18.40 | 18.09 | 18.11 | 9.95 | 38,900 |
Jun 26, 2024 | 19.24 | 19.24 | 18.10 | 18.19 | 10.00 | 81,900 |
Jun 25, 2024 | 19.44 | 19.52 | 19.08 | 19.15 | 10.52 | 40,200 |
Jun 24, 2024 | 19.42 | 19.49 | 18.98 | 19.49 | 10.71 | 38,200 |
Jun 21, 2024 | 19.58 | 19.59 | 19.32 | 19.36 | 10.64 | 27,200 |
Jun 20, 2024 | 19.25 | 19.60 | 19.19 | 19.55 | 10.74 | 44,000 |
Jun 18, 2024 | 19.22 | 19.34 | 19.11 | 19.18 | 10.54 | 30,000 |
Jun 17, 2024 | 19.80 | 19.80 | 18.80 | 18.88 | 10.37 | 78,700 |
Jun 14, 2024 | 19.42 | 19.71 | 19.00 | 19.69 | 10.82 | 25,600 |
Jun 13, 2024 | 18.77 | 19.33 | 18.33 | 19.28 | 10.60 | 93,600 |
Jun 12, 2024 | 20.15 | 20.27 | 19.44 | 19.68 | 10.82 | 103,100 |
Jun 11, 2024 | 20.40 | 20.49 | 20.07 | 20.27 | 11.14 | 32,700 |
Jun 10, 2024 | 20.16 | 20.33 | 19.76 | 20.07 | 11.03 | 47,300 |
Jun 7, 2024 | 20.07 | 20.07 | 19.60 | 19.77 | 10.87 | 19,200 |
Jun 6, 2024 | 0.95 Dividend | |||||
Jun 6, 2024 | 19.97 | 20.18 | 19.51 | 19.67 | 10.81 | 30,000 |
Jun 5, 2024 | 21.11 | 21.11 | 20.78 | 20.92 | 10.97 | 18,600 |
Jun 4, 2024 | 20.31 | 20.84 | 20.31 | 20.81 | 10.92 | 11,700 |
Jun 3, 2024 | 20.53 | 20.74 | 20.15 | 20.64 | 10.83 | 9,600 |
May 31, 2024 | 20.42 | 20.74 | 20.24 | 20.42 | 10.71 | 10,300 |
May 30, 2024 | 20.37 | 20.46 | 19.92 | 20.27 | 10.63 | 3,600 |
May 29, 2024 | 20.60 | 20.60 | 20.39 | 20.43 | 10.72 | 3,600 |
May 28, 2024 | 20.51 | 20.56 | 20.37 | 20.39 | 10.69 | 6,200 |
May 24, 2024 | 20.50 | 20.50 | 20.10 | 20.16 | 10.57 | 8,200 |
May 23, 2024 | 19.45 | 20.57 | 19.45 | 20.55 | 10.78 | 9,600 |
May 22, 2024 | 19.79 | 20.14 | 19.79 | 20.02 | 10.50 | 5,800 |
May 21, 2024 | 20.18 | 20.18 | 19.35 | 19.35 | 10.15 | 14,000 |
May 20, 2024 | 20.30 | 20.48 | 20.26 | 20.41 | 10.71 | 4,200 |
May 17, 2024 | 21.08 | 21.08 | 19.86 | 20.16 | 10.57 | 12,900 |
May 16, 2024 | 20.65 | 20.69 | 20.39 | 20.43 | 10.72 | 5,700 |
May 15, 2024 | 20.10 | 20.67 | 20.10 | 20.49 | 10.75 | 18,900 |
May 14, 2024 | 20.44 | 20.44 | 19.94 | 20.10 | 10.54 | 13,400 |
May 13, 2024 | 21.36 | 21.36 | 20.39 | 20.70 | 10.86 | 11,400 |
May 10, 2024 | 21.07 | 21.07 | 20.88 | 20.98 | 11.00 | 15,700 |
May 9, 2024 | 20.11 | 20.89 | 20.11 | 20.89 | 10.96 | 35,700 |
May 8, 2024 | 20.81 | 20.83 | 20.63 | 20.66 | 10.83 | 17,400 |
May 7, 2024 | 20.15 | 20.44 | 20.15 | 20.39 | 10.70 | 5,700 |
May 6, 2024 | 22.06 | 22.06 | 19.63 | 19.78 | 10.38 | 5,900 |
May 3, 2024 | 19.94 | 20.13 | 19.80 | 20.05 | 10.52 | 5,700 |
May 2, 2024 | 20.28 | 20.39 | 20.00 | 20.09 | 10.54 | 6,000 |
Related Tickers
GDXJ VanEck Junior Gold Miners ETF
65.59
+4.15%
GOEX Global X Gold Explorers ETF
42.78
+3.44%
RING iShares MSCI Global Gold Miners ETF
43.82
+3.53%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
80.54
+3.08%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.61
+3.01%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.32
+2.90%
GLD SPDR Gold Shares
306.47
+2.92%
IAU iShares Gold Trust
62.72
+2.92%
GXG Global X MSCI Colombia ETF
26.51
+2.47%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.53
+2.45%
FENY Fidelity MSCI Energy Index ETF
22.10
+2.17%
XME SPDR S&P Metals and Mining ETF
55.48
+2.10%
IXC iShares Global Energy ETF
36.98
+2.14%
VDE Vanguard Energy Index Fund ETF Shares
112.11
+2.09%
XLE The Energy Select Sector SPDR Fund
80.72
+2.11%
EWW iShares MSCI Mexico ETF
53.30
+2.13%
FTXN First Trust Nasdaq Oil & Gas ETF
25.68
+2.11%
FILL iShares MSCI Global Energy Producers ETF
21.83
+2.10%
EZA iShares MSCI South Africa ETF
48.03
+1.97%
IHI iShares U.S. Medical Devices ETF
57.52
+1.54%
RAAX VanEck Real Assets ETF
29.68
+1.68%
KBWP Invesco KBW Property & Casualty Insurance ETF
119.96
+1.64%
NANR SPDR S&P North American Natural Resources ETF
52.11
+1.46%
NETL Fundamental Income Net Lease Real Estate ETF
24.14
+1.45%
ENFR Alerian Energy Infrastructure ETF
31.03
+1.39%
FLN First Trust Latin America AlphaDEX Fund
17.31
+1.35%
HAP VanEck Natural Resources ETF
47.75
+1.34%
MLPX Global X MLP & Energy Infrastructure ETF
60.49
+1.39%
IAK iShares U.S. Insurance ETF
132.19
+1.27%
IGF iShares Global Infrastructure ETF
55.31
+1.25%
ATMP Barclays ETN+ Select MLP ETN
28.84
+1.51%
FYLD Cambria Foreign Shareholder Yield ETF
25.85
+1.16%
USCI United States Commodity Index Fund, LP
68.42
+1.14%
REET iShares Global REIT ETF
23.52
+1.07%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.14
+1.10%
ECH iShares MSCI Chile ETF
29.65
+1.02%
GII SPDR S&P Global Infrastructure ETF
62.77
+1.18%
FRI First Trust S&P REIT Index Fund
26.11
+1.00%
EQRR ProShares Equities for Rising Rates ETF
54.42
+1.00%
EWC iShares MSCI Canada ETF
40.92
+0.97%
INCO Columbia India Consumer ETF
61.62
+0.98%
SMIN iShares MSCI India Small-Cap ETF
68.91
+0.97%
DBC Invesco DB Commodity Index Tracking Fund
21.10
+1.01%
USRT iShares Core U.S. REIT ETF
54.66
+0.94%
FREL Fidelity MSCI Real Estate Index ETF
26.17
+0.90%
IDOG ALPS International Sector Dividend Dogs ETF
31.15
+1.04%
EPI WisdomTree India Earnings Fund
43.49
+0.93%
THD iShares MSCI Thailand ETF
52.65
+0.92%
EFV iShares MSCI EAFE Value ETF
58.30
+0.91%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.32
+0.98%
CMBS iShares CMBS ETF
48.01
+0.83%
WLDR Affinity World Leaders Equity ETF
27.76
+0.82%
IGRO iShares International Dividend Growth ETF
72.34
+0.74%
FDEM Fidelity Emerging Markets Multifactor ETF
24.81
+0.57%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.79
+0.79%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
51.32
+0.79%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.01
+0.78%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.14
+0.78%
FXU First Trust Utilities AlphaDEX Fund
40.71
+0.72%
GAA Cambria Global Asset Allocation ETF
28.66
+1.00%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.91
+0.75%
EPU iShares MSCI Peru ETF
43.47
+0.73%
REZ iShares Residential and Multisector Real Estate ETF
82.06
+0.71%
FMAT Fidelity MSCI Materials Index ETF
46.01
+0.70%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.13
+0.70%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.89
+0.69%
FNDF Schwab Fundamental International Equity ETF
35.69
+0.69%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
78.05
+0.67%
COPX Global X Copper Miners ETF
36.44
+0.66%
CGW Invesco S&P Global Water Index ETF
55.95
+0.65%
KIE SPDR S&P Insurance ETF
57.61
+0.66%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.67
+0.64%
RINF ProShares Inflation Expectations ETF
32.04
+0.36%
VPU Vanguard Utilities Index Fund ETF Shares
169.39
+0.55%
EVX VanEck Environmental Services ETF
34.62
+0.63%
IYM iShares U.S. Basic Materials ETF
128.27
+0.98%
IHF iShares U.S. Healthcare Providers ETF
54.47
+0.61%
XLU The Utilities Select Sector SPDR Fund
78.11
+0.55%
FUTY Fidelity MSCI Utilities Index ETF
50.53
+0.61%
IMTM iShares MSCI Intl Momentum Factor ETF
40.18
+0.60%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.70
+0.52%
IMCV iShares Morningstar Mid-Cap Value ETF
69.66
+0.58%
SPVU Invesco S&P 500 Enhanced Value ETF
48.30
+0.57%
VAW Vanguard Materials Index Fund ETF Shares
179.24
+0.39%
EWL iShares MSCI Switzerland ETF
51.75
+0.57%
AUSF Global X Adaptive U.S. Factor ETF
41.60
+0.57%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.21
+0.97%
FEZ SPDR EURO STOXX 50 ETF
53.77
+0.58%
IPKW Invesco International BuyBack Achievers ETF
43.02
+0.55%
EZU iShares MSCI Eurozone ETF
53.37
+0.55%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
50.60
+0.55%
FOVL iShares Focused Value Factor ETF
65.29
+0.51%
ONEY SPDR Russell 1000 Yield Focus ETF
101.92
+0.51%
UTES Virtus Reaves Utilities ETF
64.77
+0.49%
PKW Invesco BuyBack Achievers ETF
105.48
+0.49%
SPGP Invesco S&P 500 GARP ETF
92.70
+0.39%
IDMO Invesco S&P International Developed Momentum ETF
44.71
+0.47%
EQIN Columbia U.S. Equity Income ETF
43.64
+0.48%
INTF iShares International Equity Factor ETF
30.70
+0.48%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
47.44
+0.47%