Cboe CA - Free Realtime Quote CAD
CI U.S. 500 Index ETF (CUSA-B.NE)
27.03
+0.01
+(0.04%)
As of 9:52:11 AM 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 |
---|---|---|---|---|---|---|
Apr 29, 2025 | 26.72 | 27.03 | 26.72 | 27.03 | 27.03 | 9,016 |
Apr 28, 2025 | 26.84 | 26.87 | 26.84 | 26.87 | 26.87 | 828 |
Apr 25, 2025 | 27.02 | 27.06 | 27.02 | 27.06 | 27.06 | 1,604 |
Apr 24, 2025 | 26.63 | 26.64 | 26.63 | 26.64 | 26.64 | 3,001 |
Apr 23, 2025 | 26.36 | 26.37 | 26.36 | 26.37 | 26.37 | 4,842 |
Apr 22, 2025 | 25.70 | 25.70 | 25.61 | 25.64 | 25.64 | 1,304 |
Apr 21, 2025 | 24.94 | 25.02 | 24.94 | 25.02 | 25.02 | 6,407 |
Apr 17, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 804 |
Apr 16, 2025 | 25.76 | 25.82 | 25.62 | 25.62 | 25.62 | 6,483 |
Apr 14, 2025 | 26.60 | 26.65 | 26.35 | 26.49 | 26.49 | 38,664,163 |
Apr 11, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 2,530 |
Apr 10, 2025 | 26.08 | 26.08 | 25.76 | 25.86 | 25.86 | 3,637 |
Apr 9, 2025 | 25.12 | 26.89 | 24.98 | 26.65 | 26.65 | 11,940 |
Apr 8, 2025 | 25.67 | 25.67 | 25.26 | 25.26 | 25.26 | 7,103 |
Apr 7, 2025 | 24.31 | 25.42 | 24.31 | 25.42 | 25.42 | 6,790 |
Apr 4, 2025 | 25.64 | 25.70 | 25.55 | 25.55 | 25.55 | 3,719 |
Apr 3, 2025 | 26.94 | 26.95 | 26.83 | 26.83 | 26.83 | 7,000 |
Apr 2, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 200 |
Apr 1, 2025 | 28.38 | 28.38 | 28.34 | 28.34 | 28.34 | 1,301 |
Mar 31, 2025 | 28.22 | 28.31 | 28.22 | 28.31 | 28.31 | 15,485 |
Mar 28, 2025 | 28.40 | 28.40 | 28.14 | 28.17 | 28.17 | 16,400 |
Mar 27, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 186 |
Mar 24, 2025 | 28.97 | 29.16 | 28.97 | 29.13 | 29.13 | 5,740 |
Mar 21, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1,035 |
Mar 20, 2025 | 28.77 | 28.77 | 28.62 | 28.62 | 28.62 | 1,377 |
Mar 19, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 160 |
Mar 18, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 191 |
Mar 17, 2025 | 28.60 | 28.67 | 28.60 | 28.67 | 28.67 | 264 |
Mar 14, 2025 | 28.43 | 28.53 | 28.43 | 28.53 | 28.53 | 750 |
Mar 13, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 410 |
Mar 12, 2025 | 28.43 | 28.50 | 28.42 | 28.45 | 28.45 | 7,040 |
Mar 11, 2025 | 28.37 | 28.55 | 28.35 | 28.55 | 28.55 | 1,614 |
Mar 10, 2025 | 28.87 | 28.87 | 28.66 | 28.66 | 28.66 | 1,923 |
Mar 7, 2025 | 29.22 | 29.25 | 29.22 | 29.25 | 29.25 | 9,803 |
Mar 6, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 276 |
Mar 5, 2025 | 29.41 | 29.71 | 29.41 | 29.71 | 29.71 | 3,255 |
Mar 4, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 355 |
Mar 3, 2025 | 30.32 | 30.34 | 30.08 | 30.08 | 30.08 | 2,887 |
Feb 28, 2025 | 30.03 | 30.11 | 29.89 | 30.11 | 30.11 | 29,165 |
Feb 27, 2025 | 30.14 | 30.14 | 29.99 | 29.99 | 29.99 | 1,667 |
Feb 26, 2025 | 30.14 | 30.18 | 30.11 | 30.18 | 30.18 | 300 |
Feb 25, 2025 | 29.88 | 30.04 | 29.88 | 30.04 | 30.04 | 834 |
Feb 21, 2025 | 30.47 | 30.47 | 30.30 | 30.30 | 30.30 | 1,339 |
Feb 20, 2025 | 30.98 | 30.98 | 30.58 | 30.70 | 30.70 | 9,406 |
Feb 18, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 713 |
Feb 14, 2025 | 30.71 | 30.74 | 30.71 | 30.74 | 30.74 | 3,288 |
Feb 13, 2025 | 30.62 | 30.67 | 30.62 | 30.67 | 30.67 | 1,056 |
Feb 12, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 172 |
Feb 11, 2025 | 30.69 | 30.76 | 30.69 | 30.76 | 30.76 | 2,525 |
Feb 10, 2025 | 30.78 | 30.83 | 30.78 | 30.83 | 30.83 | 972 |
Feb 7, 2025 | 30.76 | 30.76 | 30.51 | 30.51 | 30.51 | 5,900 |
Feb 6, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 489 |
Feb 5, 2025 | 30.62 | 30.71 | 30.62 | 30.69 | 30.69 | 2,766 |
Feb 4, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 394 |
Feb 3, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 3,706 |
Jan 31, 2025 | 31.34 | 31.34 | 31.13 | 31.23 | 31.23 | 15,430 |
Jan 30, 2025 | 30.76 | 31.00 | 30.76 | 31.00 | 31.00 | 1,973 |
Jan 29, 2025 | 30.94 | 30.94 | 30.82 | 30.82 | 30.82 | 247 |
Jan 28, 2025 | 30.94 | 30.96 | 30.94 | 30.94 | 30.94 | 2,806 |
Jan 27, 2025 | 30.54 | 30.54 | 30.48 | 30.48 | 30.48 | 2,882 |
Jan 24, 2025 | 31.06 | 31.06 | 30.95 | 30.98 | 30.98 | 7,531 |
Jan 23, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 465 |
Jan 22, 2025 | 30.99 | 31.01 | 30.95 | 31.01 | 31.01 | 7,103 |
Jan 21, 2025 | 30.66 | 30.69 | 30.66 | 30.69 | 30.69 | 300 |
Jan 20, 2025 | 30.52 | 30.59 | 30.32 | 30.32 | 30.32 | 4,244 |
Jan 17, 2025 | 30.66 | 30.75 | 30.66 | 30.75 | 30.75 | 8,000 |
Jan 16, 2025 | 30.19 | 30.27 | 30.19 | 30.25 | 30.25 | 1,174 |
Jan 15, 2025 | 30.16 | 30.21 | 30.16 | 30.21 | 30.21 | 4,795 |
Jan 14, 2025 | 29.72 | 29.74 | 29.58 | 29.58 | 29.58 | 1,416 |
Jan 13, 2025 | 29.54 | 29.65 | 29.54 | 29.64 | 29.64 | 5,375 |
Jan 10, 2025 | 29.87 | 29.87 | 29.74 | 29.74 | 29.74 | 7,326 |
Jan 8, 2025 | 30.05 | 30.09 | 30.05 | 30.09 | 30.09 | 2,332 |
Jan 7, 2025 | 30.10 | 30.10 | 29.96 | 29.96 | 29.96 | 1,747 |
Jan 3, 2025 | 30.15 | 30.38 | 30.15 | 30.32 | 30.32 | 7,900 |
Dec 30, 2024 | 29.99 | 30.08 | 29.99 | 30.07 | 30.07 | 5,362 |
Dec 27, 2024 | 30.32 | 30.39 | 30.32 | 30.39 | 30.39 | 4,739 |
Dec 24, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 228 |
Dec 20, 2024 | 30.21 | 30.26 | 30.21 | 30.26 | 30.26 | 9,012 |
Dec 19, 2024 | 30.03 | 30.03 | 29.90 | 29.90 | 29.90 | 1,417 |
Dec 18, 2024 | 30.76 | 30.76 | 30.65 | 30.65 | 30.65 | 5,148 |
Dec 17, 2024 | 30.60 | 30.65 | 30.60 | 30.64 | 30.64 | 600 |
Dec 16, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 193 |
Dec 13, 2024 | 30.57 | 30.57 | 30.44 | 30.51 | 30.51 | 4,100 |
Dec 12, 2024 | 30.45 | 30.48 | 30.45 | 30.47 | 30.47 | 3,180 |
Dec 11, 2024 | 30.52 | 30.53 | 30.51 | 30.53 | 30.53 | 10,819 |
Dec 10, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 247 |
Dec 9, 2024 | 30.38 | 30.38 | 30.31 | 30.35 | 30.35 | 1,659 |
Dec 6, 2024 | 30.51 | 30.53 | 30.48 | 30.51 | 30.51 | 11,466 |
Dec 5, 2024 | 30.25 | 30.25 | 30.20 | 30.20 | 30.20 | 969 |
Dec 4, 2024 | 30.23 | 30.30 | 30.23 | 30.30 | 30.30 | 1,684 |
Dec 3, 2024 | 30.00 | 30.08 | 30.00 | 30.04 | 30.04 | 2,601 |
Dec 2, 2024 | 30.08 | 30.08 | 30.04 | 30.04 | 30.04 | 309 |
Nov 29, 2024 | 29.86 | 29.86 | 29.76 | 29.79 | 29.79 | 1,870 |
Nov 28, 2024 | 29.71 | 29.72 | 29.71 | 29.72 | 29.72 | 831 |
Nov 27, 2024 | 29.74 | 29.78 | 29.74 | 29.76 | 29.76 | 4,051 |
Nov 26, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 3,300 |
Nov 25, 2024 | 29.55 | 29.58 | 29.55 | 29.58 | 29.58 | 4,300 |
Nov 22, 2024 | 29.48 | 29.53 | 29.48 | 29.53 | 29.53 | 7,924 |
Nov 21, 2024 | 29.15 | 29.43 | 29.15 | 29.39 | 29.39 | 1,516 |
Nov 20, 2024 | 29.23 | 29.25 | 29.23 | 29.25 | 29.25 | 3,500 |
Nov 19, 2024 | 29.07 | 29.20 | 29.05 | 29.20 | 29.20 | 2,631 |
Nov 18, 2024 | 29.23 | 29.23 | 29.14 | 29.14 | 29.14 | 1,501 |
Nov 15, 2024 | 29.13 | 29.14 | 29.13 | 29.14 | 29.14 | 12,450 |
Nov 14, 2024 | 29.56 | 29.56 | 29.49 | 29.49 | 29.49 | 3,706 |
Nov 13, 2024 | 29.67 | 29.67 | 29.63 | 29.63 | 29.63 | 2,010 |
Nov 11, 2024 | 29.52 | 29.52 | 29.49 | 29.49 | 29.49 | 299 |
Nov 8, 2024 | 29.41 | 29.49 | 29.41 | 29.49 | 29.49 | 3,276 |
Nov 7, 2024 | 29.30 | 29.30 | 29.04 | 29.18 | 29.18 | 9,700 |
Nov 6, 2024 | 29.05 | 29.11 | 29.05 | 29.10 | 29.10 | 38,816 |
Nov 5, 2024 | 28.10 | 28.15 | 28.10 | 28.14 | 28.14 | 2,579 |
Nov 1, 2024 | 28.15 | 28.19 | 28.15 | 28.19 | 28.19 | 2,300 |
Oct 31, 2024 | 28.23 | 28.23 | 28.04 | 28.04 | 28.04 | 2,646 |
Oct 30, 2024 | 28.60 | 28.60 | 28.52 | 28.54 | 28.54 | 5,850 |
Oct 29, 2024 | 28.48 | 28.62 | 28.48 | 28.62 | 28.62 | 5,905 |
Oct 28, 2024 | 28.49 | 28.52 | 28.49 | 28.51 | 28.51 | 6,188 |
Oct 25, 2024 | 28.56 | 28.56 | 28.38 | 28.38 | 28.38 | 9,967 |
Oct 24, 2024 | 28.31 | 28.32 | 28.31 | 28.32 | 28.32 | 2,494 |
Oct 23, 2024 | 28.15 | 28.15 | 28.11 | 28.14 | 28.14 | 1,356 |
Oct 22, 2024 | 28.36 | 28.43 | 28.36 | 28.43 | 28.43 | 1,903 |
Oct 21, 2024 | 28.47 | 28.47 | 28.46 | 28.46 | 28.46 | 2,492 |
Oct 18, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 539 |
Oct 17, 2024 | 28.37 | 28.37 | 28.36 | 28.37 | 28.37 | 1,130 |
Oct 16, 2024 | 28.17 | 28.26 | 28.17 | 28.26 | 28.26 | 5,166 |
Oct 11, 2024 | 28.00 | 28.11 | 28.00 | 28.10 | 28.10 | 5,100 |
Oct 10, 2024 | 27.93 | 27.96 | 27.91 | 27.91 | 27.91 | 1,466 |
Oct 9, 2024 | 27.83 | 27.84 | 27.83 | 27.84 | 27.84 | 400 |
Oct 8, 2024 | 27.41 | 27.61 | 27.41 | 27.61 | 27.61 | 1,400 |
Oct 7, 2024 | 27.38 | 27.38 | 27.26 | 27.26 | 27.26 | 970 |
Oct 4, 2024 | 27.33 | 27.33 | 27.29 | 27.32 | 27.32 | 2,444 |
Oct 3, 2024 | 27.05 | 27.10 | 27.03 | 27.10 | 27.10 | 931 |
Oct 2, 2024 | 27.08 | 27.11 | 27.08 | 27.11 | 27.11 | 7,390 |
Oct 1, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 186 |
Sep 27, 2024 | 27.25 | 27.26 | 27.23 | 27.26 | 27.26 | 2,774 |
Sep 26, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 531 |
Sep 25, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 231 |
Sep 23, 2024 | 27.09 | 27.12 | 27.08 | 27.12 | 27.12 | 13,608 |
Sep 20, 2024 | 27.18 | 27.19 | 27.15 | 27.19 | 27.19 | 2,400 |
Sep 19, 2024 | 27.30 | 27.33 | 27.29 | 27.30 | 27.30 | 2,859 |
Sep 18, 2024 | 26.93 | 26.97 | 26.93 | 26.93 | 26.93 | 7,894 |
Sep 17, 2024 | 27.00 | 27.00 | 26.94 | 26.94 | 26.94 | 382 |
Sep 13, 2024 | 26.61 | 26.90 | 26.61 | 26.89 | 26.89 | 4,117 |
Sep 12, 2024 | 26.63 | 26.77 | 26.63 | 26.77 | 26.77 | 738 |
Sep 11, 2024 | 26.15 | 26.27 | 26.15 | 26.27 | 26.27 | 1,509 |
Sep 9, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 101 |
Sep 6, 2024 | 25.87 | 25.87 | 25.79 | 25.83 | 25.83 | 7,254 |
Sep 5, 2024 | 26.19 | 26.19 | 26.12 | 26.12 | 26.12 | 500 |
Sep 4, 2024 | 26.23 | 26.26 | 26.20 | 26.26 | 26.26 | 5,887 |
Sep 3, 2024 | 26.47 | 26.47 | 26.27 | 26.27 | 26.27 | 903 |
Aug 30, 2024 | 26.66 | 26.66 | 26.54 | 26.57 | 26.57 | 2,177 |
Aug 29, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 187 |
Aug 28, 2024 | 26.44 | 26.47 | 26.44 | 26.47 | 26.47 | 1,400 |
Aug 27, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 1,800 |
Aug 26, 2024 | 26.60 | 26.61 | 26.53 | 26.59 | 26.59 | 12,100 |
Aug 23, 2024 | 26.79 | 26.79 | 26.68 | 26.70 | 26.70 | 2,138 |
Aug 22, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 195 |
Aug 21, 2024 | 26.81 | 26.85 | 26.81 | 26.85 | 26.85 | 5,257 |
Aug 20, 2024 | 26.76 | 26.78 | 26.76 | 26.78 | 26.78 | 469 |
Aug 16, 2024 | 26.71 | 26.74 | 26.71 | 26.74 | 26.74 | 4,942 |
Aug 15, 2024 | 26.58 | 26.75 | 26.58 | 26.75 | 26.75 | 1,361 |
Aug 14, 2024 | 26.18 | 26.27 | 26.18 | 26.27 | 26.27 | 742 |
Aug 13, 2024 | 26.15 | 26.15 | 26.14 | 26.14 | 26.14 | 9,301 |
Aug 12, 2024 | 25.84 | 25.84 | 25.75 | 25.78 | 25.78 | 1,174 |
Aug 9, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 4,508 |
Aug 8, 2024 | 25.62 | 25.62 | 25.61 | 25.61 | 25.61 | 16,225 |
Aug 6, 2024 | 25.25 | 25.64 | 25.25 | 25.64 | 25.64 | 1,422 |
Aug 2, 2024 | 25.91 | 25.94 | 25.91 | 25.93 | 25.93 | 13,265 |
Aug 1, 2024 | 26.47 | 26.47 | 26.38 | 26.41 | 26.41 | 1,113 |
Jul 31, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 4,012 |
Jul 30, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1,053 |
Jul 29, 2024 | 26.60 | 26.63 | 26.60 | 26.63 | 26.63 | 1,400 |
Jul 26, 2024 | 26.48 | 26.51 | 26.47 | 26.51 | 26.51 | 2,431 |
Jul 25, 2024 | 26.38 | 26.52 | 26.38 | 26.52 | 26.52 | 230 |
Jul 24, 2024 | 26.44 | 26.44 | 26.38 | 26.38 | 26.38 | 13,754 |
Jul 23, 2024 | 26.78 | 26.90 | 26.78 | 26.90 | 26.90 | 771 |
Jul 22, 2024 | 26.80 | 26.88 | 26.80 | 26.87 | 26.87 | 3,000 |
Jul 19, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 100 |
Jul 18, 2024 | 26.69 | 26.79 | 26.61 | 26.61 | 26.61 | 941 |
Jul 17, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 167 |
Jul 16, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 237 |
Jul 15, 2024 | 27.04 | 27.09 | 27.03 | 27.03 | 27.03 | 5,536 |
Jul 11, 2024 | 26.74 | 26.74 | 26.73 | 26.73 | 26.73 | 603 |
Jul 10, 2024 | 26.74 | 26.85 | 26.74 | 26.85 | 26.85 | 1,686 |
Jul 9, 2024 | 26.70 | 26.72 | 26.70 | 26.72 | 26.72 | 3,488 |
Jul 8, 2024 | 26.66 | 26.69 | 26.66 | 26.69 | 26.69 | 1,340 |
Jul 5, 2024 | 26.63 | 26.64 | 26.63 | 26.64 | 26.64 | 2,250 |
Jul 4, 2024 | 26.32 | 26.52 | 26.32 | 26.52 | 26.52 | 988 |
Jul 2, 2024 | 26.30 | 26.42 | 26.30 | 26.42 | 26.42 | 2,030 |
Jun 28, 2024 | 26.29 | 26.39 | 26.28 | 26.30 | 26.30 | 5,955 |
Jun 27, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 306 |
Jun 26, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 600 |
Jun 24, 2024 | 26.16 | 26.18 | 26.13 | 26.18 | 26.18 | 4,369 |
Jun 21, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 740 |
Jun 20, 2024 | 26.33 | 26.40 | 26.33 | 26.40 | 26.40 | 5,001 |
Jun 18, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 350 |
Jun 17, 2024 | 26.48 | 26.53 | 26.48 | 26.53 | 26.53 | 11,396 |
Jun 14, 2024 | 26.24 | 26.26 | 26.23 | 26.23 | 26.23 | 5,218 |
Jun 13, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 333 |
Jun 12, 2024 | 26.18 | 26.21 | 26.17 | 26.21 | 26.21 | 8,315 |
Jun 10, 2024 | 25.92 | 26.00 | 25.92 | 26.00 | 26.00 | 1,729 |
Jun 7, 2024 | 25.89 | 25.91 | 25.88 | 25.88 | 25.88 | 21,256 |
Jun 6, 2024 | 25.78 | 25.80 | 25.71 | 25.73 | 25.73 | 1,702 |
Jun 5, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 2,695 |
Jun 4, 2024 | 25.39 | 25.50 | 25.39 | 25.47 | 25.47 | 1,441 |
Jun 3, 2024 | 25.16 | 25.26 | 25.16 | 25.26 | 25.26 | 5,075 |
May 31, 2024 | 25.05 | 25.08 | 25.05 | 25.08 | 25.08 | 3,900 |
May 30, 2024 | 25.26 | 25.30 | 25.25 | 25.25 | 25.25 | 1,366 |
May 29, 2024 | 25.34 | 25.47 | 25.34 | 25.46 | 25.46 | 8,864 |
May 28, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 551 |
May 27, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 114 |
May 24, 2024 | 25.50 | 25.51 | 25.49 | 25.49 | 25.49 | 8,943 |
May 23, 2024 | 25.49 | 25.49 | 25.45 | 25.47 | 25.47 | 2,200 |
May 22, 2024 | 25.62 | 25.62 | 25.52 | 25.52 | 25.52 | 3,171 |
May 21, 2024 | 25.51 | 25.59 | 25.51 | 25.59 | 25.59 | 2,900 |
May 17, 2024 | 25.40 | 25.42 | 25.39 | 25.39 | 25.39 | 3,907 |
May 16, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 150 |
May 15, 2024 | 25.38 | 25.40 | 25.38 | 25.40 | 25.40 | 6,618 |
May 14, 2024 | 25.10 | 25.19 | 25.10 | 25.19 | 25.19 | 2,869 |
May 13, 2024 | 25.11 | 25.13 | 25.11 | 25.13 | 25.13 | 3,310 |
May 10, 2024 | 25.10 | 25.12 | 25.09 | 25.12 | 25.12 | 3,541 |
May 9, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 1,320 |
May 8, 2024 | 25.06 | 25.07 | 25.05 | 25.07 | 25.07 | 10,992 |
May 7, 2024 | 25.05 | 25.06 | 25.05 | 25.06 | 25.06 | 1,404 |
May 6, 2024 | 24.80 | 24.86 | 24.80 | 24.85 | 24.85 | 4,155 |
May 3, 2024 | 24.65 | 24.70 | 24.65 | 24.70 | 24.70 | 9,666 |
May 1, 2024 | 24.24 | 24.59 | 24.24 | 24.36 | 24.36 | 3,874 |
Apr 30, 2024 | 24.51 | 24.58 | 24.51 | 24.54 | 24.54 | 701 |
Apr 29, 2024 | 24.62 | 24.62 | 24.55 | 24.55 | 24.55 | 6,950 |
Related Tickers
CWS AdvisorShares Focused Equity ETF
64.98
+1.88%
PPH VanEck Pharmaceutical ETF
89.04
+1.82%
CIBR First Trust NASDAQ Cybersecurity ETF
66.56
+1.57%
EWT iShares MSCI Taiwan ETF
47.19
+1.55%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.73
+1.51%
PTF Invesco Dorsey Wright Technology Momentum ETF
58.96
+1.41%
XHS SPDR S&P Health Care Services ETF
96.88
+1.39%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.10
+1.35%
KBWP Invesco KBW Property & Casualty Insurance ETF
120.09
+1.29%
QLD ProShares Ultra QQQ
88.64
+1.27%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
103.45
+1.25%
EVX VanEck Environmental Services ETF
35.47
+1.20%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.46
+1.22%
FLTW Franklin FTSE Taiwan ETF
42.92
+1.51%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
PHO Invesco Water Resources ETF
64.99
+1.11%
IAK iShares U.S. Insurance ETF
132.21
+1.10%
XLB The Materials Select Sector SPDR Fund
83.67
+1.09%
FMAT Fidelity MSCI Materials Index ETF
47.48
+1.09%
VUSE Vident U.S. Equity Strategy ETF
57.38
+1.06%
EMQQ EMQQ The Emerging Markets Internet ETF
38.21
+1.06%
XMHQ Invesco S&P MidCap Quality ETF
92.81
+1.11%
FHLC Fidelity MSCI Health Care Index ETF
65.75
+1.08%
XLF The Financial Select Sector SPDR Fund
48.65
+1.00%
VHT Vanguard Health Care Index Fund ETF Shares
255.05
+1.02%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
57.56
+1.01%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.24
+1.01%
MDYG SPDR S&P 400 Mid Cap Growth ETF
79.46
+0.99%
VFH Vanguard Financials Index Fund ETF Shares
116.75
+0.99%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.27
+0.99%
IXJ iShares Global Healthcare ETF
88.71
+0.98%
IYH iShares U.S. Healthcare ETF
58.36
+0.95%
VAW Vanguard Materials Index Fund ETF Shares
185.24
+0.96%
PSC Principal U.S. Small-Cap ETF
48.06
+0.96%
FNCL Fidelity MSCI Financials Index ETF
67.93
+0.96%
USMF WisdomTree U.S. Multifactor Fund
48.78
+0.91%
QGRO American Century U.S. Quality Growth ETF
97.07
+0.95%
XMMO Invesco S&P MidCap Momentum ETF
115.92
+0.99%
FIW First Trust Water ETF
100.81
+0.93%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.51
+0.78%
IHF iShares U.S. Healthcare Providers ETF
50.13
+0.92%
ABFL Abacus FCF Leaders ETF
65.03
+0.94%
BLCN Siren Nasdaq NexGen Economy ETF
19.99
+0.91%
AGNG Global X Aging Population ETF
31.13
+0.91%
XAR SPDR S&P Aerospace & Defense ETF
171.86
+0.90%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.74
+0.89%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.71
+0.89%
DIA SPDR Dow Jones Industrial Average ETF Trust
405.89
+0.90%
XLV The Health Care Select Sector SPDR Fund
139.83
+0.89%
DIVO Amplify CWP Enhanced Dividend Income ETF
39.87
+0.83%
IYG iShares U.S. Financial Services ETF
77.62
+0.87%
NULG Nuveen ESG Large-Cap Growth ETF
80.45
+0.87%
SYLD Cambria Shareholder Yield ETF
60.90
+0.86%
IETC iShares U.S. Tech Independence Focused ETF
78.56
+0.84%
PKB Invesco Building & Construction ETF
69.62
+0.86%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.40
+0.85%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.30
+0.84%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.59
+0.84%
IYF iShares U.S. Financials ETF
110.56
+0.85%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.21
+0.84%
IYM iShares U.S. Basic Materials ETF
131.33
+0.94%
RTH VanEck Retail ETF
226.61
+0.83%
DXJ WisdomTree Japan Hedged Equity Fund
109.04
+0.82%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.97
+0.82%
CGW Invesco S&P Global Water Index ETF
58.41
+0.82%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
341.43
+0.77%
EUSA iShares MSCI USA Equal Weighted ETF
91.86
+0.80%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.95
+0.82%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.23
+0.80%
IFRA iShares U.S. Infrastructure ETF
45.45
+0.79%
KCE SPDR S&P Capital Markets ETF
124.17
+0.79%
MFLX First Trust Flexible Municipal High Income ETF
16.59
+0.78%
SPHQ Invesco S&P 500 Quality ETF
65.84
+0.77%
ILCG iShares Morningstar Growth ETF
82.74
+0.80%
JQUA JPMorgan U.S. Quality Factor ETF
55.98
+0.73%
XLC The Communication Services Select Sector SPDR ETF Fund
95.45
+0.77%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
41.41
+0.77%
FDM First Trust Dow Jones Select MicroCap Index Fund
61.50
+1.03%
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.23
+0.76%
BLOK Amplify Transformational Data Sharing ETF
40.48
+0.76%
SCHX Schwab U.S. Large-Cap ETF
21.93
+0.71%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.39
+0.76%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.24
+0.77%
NACP Impact Shares NAACP Minority Empowerment ETF
39.11
+0.75%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.59
+0.75%
SLX VanEck Steel ETF
61.05
+0.74%
ETHO Amplify Etho Climate Leadership U.S. ETF
53.76
+0.74%
JMOM JPMorgan U.S. Momentum Factor ETF
57.13
+0.75%
PKW Invesco BuyBack Achievers ETF
110.28
+0.74%
VUG Vanguard Growth Index Fund ETF Shares
378.65
+0.71%
MTUM iShares MSCI USA Momentum Factor ETF
209.35
+0.77%
MGK Vanguard Mega Cap Growth Index Fund
315.90
+0.77%
PAVE Global X U.S. Infrastructure Development ETF
38.21
+0.74%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.45
+0.70%
MGV Vanguard Mega Cap Value Index Fund
123.68
+0.74%
IWP iShares Russell Mid-Cap Growth ETF
121.57
+0.78%
DLN WisdomTree U.S. LargeCap Dividend Fund
76.83
+0.73%
FV First Trust Dorsey Wright Focus 5 ETF
54.36
+0.73%
VOX Vanguard Communication Services Index Fund ETF Shares
147.50
+0.73%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.25
+0.56%