NYSEArca - Nasdaq Real Time Price • USD
Calvert Ultra-Short Investment Grade ETF (CVSB)
As of 10:12 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 |
---|---|---|---|---|---|---|
Sep 27, 2024 | 50.93 | 50.86 | 50.82 | 50.83 | 50.83 | 32,500 |
Sep 26, 2024 | 50.85 | 50.93 | 50.85 | 50.93 | 50.93 | 29,300 |
Sep 25, 2024 | 50.79 | 50.93 | 50.79 | 50.88 | 50.88 | 44,400 |
Sep 24, 2024 | 50.84 | 50.92 | 50.81 | 50.85 | 50.85 | 31,500 |
Sep 23, 2024 | 51.00 | 51.00 | 50.83 | 50.87 | 50.87 | 40,700 |
Sep 20, 2024 | 50.84 | 50.88 | 50.82 | 50.82 | 50.82 | 26,000 |
Sep 19, 2024 | 50.80 | 50.87 | 50.71 | 50.84 | 50.84 | 46,500 |
Sep 18, 2024 | 50.80 | 50.83 | 50.78 | 50.83 | 50.83 | 2,300 |
Sep 17, 2024 | 50.78 | 50.84 | 50.70 | 50.79 | 50.79 | 71,000 |
Sep 16, 2024 | 50.76 | 50.77 | 50.72 | 50.75 | 50.75 | 29,400 |
Sep 13, 2024 | 50.72 | 50.79 | 50.72 | 50.73 | 50.73 | 3,100 |
Sep 12, 2024 | 50.72 | 50.77 | 50.70 | 50.74 | 50.74 | 4,300 |
Sep 11, 2024 | 50.65 | 50.72 | 50.65 | 50.72 | 50.72 | 5,900 |
Sep 10, 2024 | 50.70 | 50.72 | 50.66 | 50.69 | 50.69 | 3,600 |
Sep 9, 2024 | 50.67 | 50.71 | 50.67 | 50.70 | 50.70 | 2,700 |
Sep 6, 2024 | 50.67 | 50.68 | 50.64 | 50.65 | 50.65 | 12,400 |
Sep 5, 2024 | 50.64 | 50.67 | 50.60 | 50.66 | 50.66 | 10,400 |
Sep 4, 2024 | 50.66 | 50.66 | 50.57 | 50.59 | 50.59 | 11,500 |
Sep 3, 2024 | 50.56 | 50.63 | 50.56 | 50.61 | 50.61 | 7,900 |
Aug 30, 2024 | 50.61 | 50.64 | 50.59 | 50.62 | 50.62 | 3,800 |
Aug 29, 2024 | 50.82 | 50.82 | 50.72 | 50.81 | 50.81 | 6,400 |
Aug 28, 2024 | 50.75 | 50.83 | 50.75 | 50.82 | 50.82 | 4,000 |
Aug 27, 2024 | 50.82 | 50.82 | 50.78 | 50.78 | 50.78 | 4,200 |
Aug 26, 2024 | 50.71 | 50.78 | 50.71 | 50.76 | 50.76 | 26,200 |
Aug 23, 2024 | 50.73 | 50.80 | 50.71 | 50.74 | 50.74 | 27,200 |
Aug 22, 2024 | 50.73 | 50.76 | 50.73 | 50.76 | 50.76 | 6,200 |
Aug 21, 2024 | 50.71 | 50.76 | 50.66 | 50.69 | 50.69 | 20,600 |
Aug 20, 2024 | 50.64 | 50.76 | 50.60 | 50.75 | 50.75 | 9,300 |
Aug 19, 2024 | 50.63 | 50.93 | 50.63 | 50.91 | 50.91 | 6,600 |
Aug 16, 2024 | 50.67 | 50.68 | 50.67 | 50.68 | 50.68 | 2,600 |
Aug 15, 2024 | 50.69 | 50.75 | 50.68 | 50.73 | 50.73 | 4,900 |
Aug 14, 2024 | 50.64 | 50.71 | 50.62 | 50.68 | 50.68 | 10,500 |
Aug 13, 2024 | 50.62 | 50.66 | 50.61 | 50.63 | 50.63 | 8,000 |
Aug 12, 2024 | 50.59 | 50.86 | 50.57 | 50.60 | 50.60 | 20,600 |
Aug 9, 2024 | 50.62 | 50.63 | 50.60 | 50.63 | 50.63 | 5,100 |
Aug 8, 2024 | 50.62 | 50.79 | 50.62 | 50.69 | 50.69 | 42,800 |
Aug 7, 2024 | 50.62 | 50.62 | 50.58 | 50.59 | 50.59 | 2,900 |
Aug 6, 2024 | 50.67 | 50.67 | 50.60 | 50.62 | 50.62 | 1,700 |
Aug 5, 2024 | 50.62 | 50.84 | 50.53 | 50.82 | 50.82 | 4,800 |
Aug 2, 2024 | 50.47 | 50.75 | 50.46 | 50.49 | 50.49 | 39,800 |
Aug 1, 2024 | 50.50 | 50.50 | 50.42 | 50.43 | 50.43 | 15,900 |
Jul 31, 2024 | 0.20 Dividend | |||||
Jul 31, 2024 | 50.50 | 50.53 | 50.49 | 50.49 | 50.49 | 9,300 |
Jul 30, 2024 | 50.66 | 50.68 | 50.65 | 50.67 | 50.47 | 6,900 |
Jul 29, 2024 | 50.66 | 50.69 | 50.63 | 50.65 | 50.45 | 3,200 |
Jul 26, 2024 | 50.63 | 50.70 | 50.61 | 50.65 | 50.45 | 2,700 |
Jul 25, 2024 | 50.61 | 50.63 | 50.61 | 50.63 | 50.43 | 2,900 |
Jul 24, 2024 | 50.61 | 50.67 | 50.57 | 50.66 | 50.46 | 3,800 |
Jul 23, 2024 | 50.60 | 50.65 | 50.56 | 50.60 | 50.40 | 3,400 |
Jul 22, 2024 | 50.63 | 50.71 | 50.55 | 50.60 | 50.40 | 302,000 |
Jul 19, 2024 | 50.62 | 50.62 | 50.61 | 50.61 | 50.41 | 2,400 |
Jul 18, 2024 | 50.59 | 50.61 | 50.56 | 50.61 | 50.41 | 2,800 |
Jul 17, 2024 | 50.57 | 50.57 | 50.55 | 50.57 | 50.37 | 3,800 |
Jul 16, 2024 | 50.57 | 50.65 | 50.57 | 50.60 | 50.40 | 7,500 |
Jul 15, 2024 | 50.49 | 50.53 | 50.49 | 50.49 | 50.29 | 5,600 |
Jul 12, 2024 | 50.51 | 50.53 | 50.49 | 50.51 | 50.31 | 1,400 |
Jul 11, 2024 | 50.45 | 50.59 | 50.45 | 50.47 | 50.27 | 1,500 |
Jul 10, 2024 | 50.47 | 50.52 | 50.47 | 50.51 | 50.31 | 13,700 |
Jul 9, 2024 | 50.43 | 50.51 | 50.43 | 50.50 | 50.30 | 7,800 |
Jul 8, 2024 | 50.41 | 50.48 | 50.41 | 50.46 | 50.26 | 2,400 |
Jul 5, 2024 | 50.40 | 50.48 | 50.40 | 50.46 | 50.26 | 18,900 |
Jul 3, 2024 | 50.40 | 50.43 | 50.40 | 50.42 | 50.22 | 3,000 |
Jul 2, 2024 | 50.40 | 50.52 | 50.38 | 50.42 | 50.23 | 4,600 |
Jul 1, 2024 | 50.37 | 50.45 | 50.37 | 50.43 | 50.24 | 10,300 |
Jun 28, 2024 | 0.22 Dividend | |||||
Jun 28, 2024 | 50.32 | 50.39 | 50.32 | 50.38 | 50.18 | 3,400 |
Jun 27, 2024 | 50.56 | 50.56 | 50.55 | 50.55 | 50.13 | 2,500 |
Jun 26, 2024 | 50.59 | 50.60 | 50.56 | 50.60 | 50.17 | 3,900 |
Jun 25, 2024 | 50.55 | 50.65 | 50.55 | 50.57 | 50.15 | 4,400 |
Jun 24, 2024 | 50.56 | 50.59 | 50.56 | 50.59 | 50.17 | 1,400 |
Jun 21, 2024 | 50.49 | 50.60 | 50.49 | 50.56 | 50.14 | 6,300 |
Jun 20, 2024 | 50.51 | 50.54 | 50.50 | 50.53 | 50.11 | 3,400 |
Jun 18, 2024 | 50.57 | 50.60 | 50.53 | 50.56 | 50.13 | 7,200 |
Jun 17, 2024 | 50.47 | 50.51 | 50.47 | 50.51 | 50.09 | 2,600 |
Jun 14, 2024 | 50.49 | 50.49 | 50.45 | 50.49 | 50.07 | 800 |
Jun 13, 2024 | 50.49 | 50.57 | 50.47 | 50.47 | 50.05 | 9,500 |
Jun 12, 2024 | 50.50 | 50.50 | 50.44 | 50.46 | 50.04 | 18,600 |
Jun 11, 2024 | 50.37 | 50.54 | 50.37 | 50.44 | 50.02 | 14,800 |
Jun 10, 2024 | 50.44 | 50.48 | 50.42 | 50.44 | 50.02 | 5,000 |
Jun 7, 2024 | 50.45 | 50.52 | 50.38 | 50.46 | 50.04 | 3,300 |
Jun 6, 2024 | 50.46 | 50.46 | 50.44 | 50.46 | 50.04 | 2,000 |
Jun 5, 2024 | 50.42 | 50.69 | 50.41 | 50.45 | 50.03 | 17,700 |
Jun 4, 2024 | 50.35 | 50.46 | 50.35 | 50.45 | 50.03 | 26,800 |
Jun 3, 2024 | 50.42 | 50.47 | 50.38 | 50.42 | 50.00 | 3,000 |
May 31, 2024 | 0.24 Dividend | |||||
May 31, 2024 | 50.35 | 50.40 | 50.35 | 50.40 | 49.98 | 600 |
May 30, 2024 | 50.56 | 50.66 | 50.54 | 50.58 | 49.93 | 4,900 |
May 29, 2024 | 50.58 | 50.60 | 50.58 | 50.58 | 49.93 | 5,200 |
May 28, 2024 | 50.53 | 50.65 | 50.40 | 50.52 | 49.87 | 26,800 |
May 24, 2024 | 50.54 | 50.61 | 50.46 | 50.56 | 49.90 | 4,500 |
May 23, 2024 | 50.51 | 50.55 | 50.50 | 50.55 | 49.90 | 2,500 |
May 22, 2024 | 50.57 | 50.60 | 50.49 | 50.55 | 49.90 | 10,900 |
May 21, 2024 | 50.61 | 50.61 | 50.53 | 50.54 | 49.89 | 6,900 |
May 20, 2024 | 50.53 | 50.53 | 50.49 | 50.51 | 49.86 | 4,300 |
May 17, 2024 | 50.48 | 50.51 | 50.47 | 50.51 | 49.85 | 3,100 |
May 16, 2024 | 50.44 | 50.48 | 50.44 | 50.48 | 49.83 | 3,800 |
May 15, 2024 | 50.49 | 50.52 | 50.47 | 50.51 | 49.85 | 2,700 |
May 14, 2024 | 50.48 | 50.52 | 50.46 | 50.51 | 49.86 | 7,700 |
May 13, 2024 | 50.51 | 50.55 | 50.47 | 50.47 | 49.82 | 8,500 |
May 10, 2024 | 50.58 | 50.58 | 50.44 | 50.44 | 49.79 | 2,400 |
May 9, 2024 | 50.42 | 50.45 | 50.40 | 50.45 | 49.80 | 2,100 |
May 8, 2024 | 50.39 | 50.48 | 50.39 | 50.44 | 49.79 | 2,500 |
May 7, 2024 | 50.40 | 50.46 | 50.40 | 50.44 | 49.79 | 4,000 |
May 6, 2024 | 50.36 | 50.52 | 50.32 | 50.37 | 49.72 | 10,200 |
May 3, 2024 | 50.37 | 50.38 | 50.32 | 50.36 | 49.71 | 4,700 |
May 2, 2024 | 50.35 | 50.38 | 50.33 | 50.37 | 49.72 | 1,200 |
May 1, 2024 | 50.45 | 50.45 | 50.34 | 50.39 | 49.74 | 11,100 |
Apr 30, 2024 | 0.22 Dividend | |||||
Apr 30, 2024 | 50.30 | 50.35 | 50.30 | 50.35 | 49.70 | 8,100 |
Apr 29, 2024 | 50.54 | 50.58 | 50.50 | 50.54 | 49.67 | 3,700 |
Apr 26, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 49.65 | 100 |
Apr 25, 2024 | 50.52 | 50.53 | 50.49 | 50.49 | 49.62 | 4,500 |
Apr 24, 2024 | 50.49 | 50.51 | 50.49 | 50.51 | 49.64 | 18,500 |
Apr 23, 2024 | 50.49 | 50.53 | 50.49 | 50.53 | 49.66 | 2,200 |
Apr 22, 2024 | 50.62 | 50.62 | 50.47 | 50.48 | 49.61 | 16,500 |
Apr 19, 2024 | 50.44 | 50.46 | 50.44 | 50.46 | 49.59 | 300 |
Apr 18, 2024 | 50.40 | 50.42 | 50.27 | 50.41 | 49.54 | 7,200 |
Apr 17, 2024 | 50.41 | 50.44 | 50.41 | 50.44 | 49.57 | 3,500 |
Apr 16, 2024 | 50.36 | 50.44 | 50.36 | 50.43 | 49.56 | 1,600 |
Apr 15, 2024 | 50.37 | 50.42 | 50.37 | 50.41 | 49.54 | 2,000 |
Apr 12, 2024 | 50.38 | 50.43 | 50.35 | 50.42 | 49.55 | 4,700 |
Apr 11, 2024 | 50.42 | 50.42 | 50.39 | 50.42 | 49.55 | 1,800 |
Apr 10, 2024 | 50.41 | 50.42 | 50.37 | 50.40 | 49.53 | 3,500 |
Apr 9, 2024 | 50.78 | 50.78 | 50.42 | 50.51 | 49.64 | 8,300 |
Apr 8, 2024 | 50.43 | 50.43 | 50.41 | 50.43 | 49.56 | 3,300 |
Apr 5, 2024 | 50.35 | 50.51 | 50.34 | 50.40 | 49.53 | 11,100 |
Apr 4, 2024 | 50.35 | 50.42 | 50.35 | 50.42 | 49.55 | 3,900 |
Apr 3, 2024 | 50.35 | 50.63 | 50.35 | 50.41 | 49.54 | 2,600 |
Apr 2, 2024 | 50.39 | 50.39 | 50.36 | 50.38 | 49.51 | 2,400 |
Apr 1, 2024 | 50.32 | 50.41 | 50.30 | 50.37 | 49.50 | 18,300 |
Mar 28, 2024 | 0.23 Dividend | |||||
Mar 28, 2024 | 50.30 | 50.38 | 50.30 | 50.36 | 49.49 | 3,600 |
Mar 27, 2024 | 50.54 | 50.65 | 50.52 | 50.56 | 49.47 | 7,400 |
Mar 26, 2024 | 50.54 | 50.55 | 50.51 | 50.53 | 49.43 | 5,300 |
Mar 25, 2024 | 50.54 | 50.54 | 50.51 | 50.53 | 49.44 | 2,900 |
Mar 22, 2024 | 50.50 | 50.60 | 50.48 | 50.51 | 49.41 | 8,300 |
Mar 21, 2024 | 50.53 | 50.55 | 50.48 | 50.54 | 49.45 | 16,800 |
Mar 20, 2024 | 50.47 | 50.52 | 50.45 | 50.51 | 49.41 | 1,800 |
Mar 19, 2024 | 50.48 | 50.49 | 50.47 | 50.49 | 49.39 | 7,100 |
Mar 18, 2024 | 50.46 | 50.47 | 50.46 | 50.47 | 49.37 | 700 |
Mar 15, 2024 | 50.44 | 50.47 | 50.44 | 50.46 | 49.37 | 2,300 |
Mar 14, 2024 | 50.39 | 50.48 | 50.39 | 50.47 | 49.38 | 31,900 |
Mar 13, 2024 | 50.44 | 50.45 | 50.41 | 50.44 | 49.35 | 3,100 |
Mar 12, 2024 | 50.42 | 50.51 | 50.38 | 50.51 | 49.42 | 4,500 |
Mar 11, 2024 | 50.36 | 50.41 | 50.36 | 50.41 | 49.32 | 1,500 |
Mar 8, 2024 | 50.41 | 50.41 | 50.39 | 50.40 | 49.31 | 4,400 |
Mar 7, 2024 | 50.38 | 50.40 | 50.38 | 50.40 | 49.31 | 3,100 |
Mar 6, 2024 | 50.36 | 50.40 | 50.36 | 50.38 | 49.29 | 3,400 |
Mar 5, 2024 | 50.38 | 50.40 | 50.35 | 50.38 | 49.29 | 3,600 |
Mar 4, 2024 | 50.30 | 50.39 | 50.30 | 50.37 | 49.28 | 4,200 |
Mar 1, 2024 | 50.27 | 50.38 | 50.27 | 50.38 | 49.29 | 3,800 |
Feb 29, 2024 | 0.23 Dividend | |||||
Feb 29, 2024 | 50.33 | 50.34 | 50.33 | 50.34 | 49.25 | 700 |
Feb 28, 2024 | 50.51 | 50.53 | 50.51 | 50.53 | 49.22 | 300 |
Feb 27, 2024 | 50.50 | 50.58 | 50.48 | 50.53 | 49.22 | 6,200 |
Feb 26, 2024 | 50.50 | 50.53 | 50.49 | 50.52 | 49.21 | 3,300 |
Feb 23, 2024 | 50.49 | 50.57 | 50.49 | 50.53 | 49.22 | 5,000 |
Feb 22, 2024 | 50.38 | 50.55 | 50.38 | 50.49 | 49.18 | 5,900 |
Feb 21, 2024 | 50.48 | 50.48 | 50.43 | 50.46 | 49.15 | 2,000 |
Feb 20, 2024 | 50.44 | 50.47 | 50.44 | 50.47 | 49.16 | 2,100 |
Feb 16, 2024 | 50.43 | 50.50 | 50.35 | 50.48 | 49.17 | 28,000 |
Feb 15, 2024 | 50.44 | 50.44 | 50.36 | 50.42 | 49.11 | 6,000 |
Feb 14, 2024 | 50.42 | 50.46 | 50.38 | 50.45 | 49.14 | 6,000 |
Feb 13, 2024 | 50.39 | 50.55 | 50.39 | 50.46 | 49.15 | 5,000 |
Feb 12, 2024 | 50.39 | 50.43 | 50.38 | 50.42 | 49.11 | 2,300 |
Feb 9, 2024 | 50.36 | 50.43 | 50.36 | 50.42 | 49.11 | 2,500 |
Feb 8, 2024 | 50.30 | 50.50 | 50.30 | 50.42 | 49.11 | 3,600 |
Feb 7, 2024 | 50.39 | 50.42 | 50.37 | 50.42 | 49.11 | 2,700 |
Feb 6, 2024 | 50.50 | 50.50 | 50.38 | 50.40 | 49.09 | 2,900 |
Feb 5, 2024 | 50.35 | 50.39 | 50.35 | 50.38 | 49.06 | 2,500 |
Feb 2, 2024 | 50.33 | 50.36 | 50.31 | 50.35 | 49.05 | 2,700 |
Feb 1, 2024 | 50.36 | 50.36 | 50.30 | 50.31 | 49.00 | 7,100 |
Jan 31, 2024 | 0.23 Dividend | |||||
Jan 31, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 49.04 | 500 |
Jan 30, 2024 | 50.50 | 50.55 | 50.50 | 50.53 | 49.00 | 1,100 |
Jan 29, 2024 | 50.45 | 50.54 | 50.45 | 50.54 | 49.00 | 900 |
Jan 26, 2024 | 50.48 | 50.51 | 50.48 | 50.51 | 48.97 | 3,500 |
Jan 25, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 48.96 | 200 |
Jan 24, 2024 | 50.48 | 50.48 | 50.38 | 50.46 | 48.93 | 2,100 |
Jan 23, 2024 | 50.43 | 50.47 | 50.43 | 50.47 | 48.94 | 500 |
Jan 22, 2024 | 50.42 | 50.51 | 50.42 | 50.46 | 48.93 | 1,800 |
Jan 19, 2024 | 50.42 | 50.42 | 50.40 | 50.42 | 48.89 | 1,700 |
Jan 18, 2024 | 50.44 | 50.50 | 50.42 | 50.42 | 48.89 | 4,800 |
Jan 17, 2024 | 50.39 | 50.40 | 50.39 | 50.40 | 48.87 | 100 |
Jan 16, 2024 | 50.46 | 50.46 | 50.39 | 50.43 | 48.90 | 1,000 |
Jan 12, 2024 | 50.38 | 50.41 | 50.36 | 50.41 | 48.88 | 3,100 |
Jan 11, 2024 | 50.39 | 50.39 | 50.35 | 50.38 | 48.85 | 900 |
Jan 10, 2024 | 50.39 | 50.39 | 50.35 | 50.35 | 48.81 | 500 |
Jan 9, 2024 | 50.56 | 50.56 | 50.30 | 50.40 | 48.87 | 7,100 |
Jan 8, 2024 | 50.55 | 50.55 | 50.30 | 50.44 | 48.91 | 2,700 |
Jan 5, 2024 | 50.29 | 50.29 | 50.19 | 50.27 | 48.74 | 5,200 |
Jan 4, 2024 | 50.52 | 50.52 | 50.27 | 50.38 | 48.85 | 16,900 |
Jan 3, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 48.71 | 500 |
Jan 2, 2024 | 50.25 | 50.25 | 50.13 | 50.13 | 48.61 | 1,000 |
Dec 29, 2023 | 50.21 | 50.28 | 50.21 | 50.25 | 48.72 | 3,700 |
Dec 28, 2023 | 50.21 | 50.25 | 50.21 | 50.25 | 48.72 | 1,700 |
Dec 27, 2023 | 50.17 | 50.23 | 50.17 | 50.21 | 48.68 | 2,600 |
Dec 26, 2023 | 50.19 | 50.22 | 50.19 | 50.20 | 48.67 | 900 |
Dec 22, 2023 | 50.19 | 50.30 | 50.15 | 50.21 | 48.68 | 13,300 |
Dec 21, 2023 | 0.29 Dividend | |||||
Dec 21, 2023 | 50.15 | 50.18 | 50.15 | 50.18 | 48.65 | 1,100 |
Dec 20, 2023 | 50.34 | 50.42 | 50.34 | 50.41 | 48.59 | 1,200 |
Dec 19, 2023 | 50.37 | 50.43 | 50.37 | 50.41 | 48.59 | 1,800 |
Dec 18, 2023 | 50.38 | 50.40 | 50.36 | 50.36 | 48.55 | 500 |
Dec 15, 2023 | 50.39 | 50.39 | 50.38 | 50.39 | 48.57 | 4,800 |
Dec 14, 2023 | 50.34 | 50.36 | 50.31 | 50.32 | 48.51 | 3,000 |
Dec 13, 2023 | 50.30 | 50.33 | 50.26 | 50.32 | 48.51 | 2,600 |
Dec 12, 2023 | 50.26 | 50.28 | 50.26 | 50.26 | 48.45 | 3,400 |
Dec 11, 2023 | 50.24 | 50.26 | 50.16 | 50.23 | 48.42 | 6,300 |
Dec 8, 2023 | 50.26 | 50.26 | 50.24 | 50.24 | 48.43 | 500 |
Dec 7, 2023 | 50.21 | 50.31 | 50.19 | 50.27 | 48.46 | 7,900 |
Dec 6, 2023 | 50.19 | 50.21 | 50.19 | 50.21 | 48.40 | 800 |
Dec 5, 2023 | 50.19 | 50.20 | 50.19 | 50.19 | 48.38 | 1,600 |
Dec 4, 2023 | 50.18 | 50.22 | 50.14 | 50.19 | 48.38 | 2,600 |
Dec 1, 2023 | 50.19 | 50.26 | 50.17 | 50.19 | 48.39 | 1,800 |
Nov 30, 2023 | 0.23 Dividend | |||||
Nov 30, 2023 | 50.10 | 50.15 | 50.10 | 50.13 | 48.32 | 900 |
Nov 29, 2023 | 50.31 | 50.51 | 50.31 | 50.40 | 48.36 | 4,000 |
Nov 28, 2023 | 50.25 | 50.33 | 50.25 | 50.31 | 48.27 | 1,400 |
Nov 27, 2023 | 50.24 | 50.28 | 50.23 | 50.28 | 48.25 | 900 |
Nov 24, 2023 | 50.09 | 50.28 | 50.09 | 50.25 | 48.22 | 700 |
Nov 22, 2023 | 50.22 | 50.46 | 50.22 | 50.28 | 48.24 | 5,500 |
Nov 21, 2023 | 50.22 | 50.22 | 50.22 | 50.22 | 48.18 | 200 |
Nov 20, 2023 | 50.21 | 50.22 | 50.21 | 50.22 | 48.18 | 500 |
Nov 17, 2023 | 50.20 | 50.21 | 50.20 | 50.20 | 48.17 | 300 |
Nov 16, 2023 | 50.20 | 50.20 | 50.20 | 50.20 | 48.17 | 400 |
Nov 15, 2023 | 50.16 | 50.20 | 50.16 | 50.19 | 48.16 | 1,100 |
Nov 14, 2023 | 50.20 | 50.23 | 50.16 | 50.19 | 48.16 | 2,900 |
Nov 13, 2023 | 50.11 | 50.12 | 50.08 | 50.12 | 48.09 | 2,000 |
Nov 10, 2023 | 50.14 | 50.26 | 50.11 | 50.14 | 48.11 | 2,300 |
Nov 9, 2023 | 50.14 | 50.16 | 50.11 | 50.13 | 48.11 | 3,700 |
Nov 8, 2023 | 50.09 | 50.10 | 50.09 | 50.10 | 48.07 | 300 |
Nov 7, 2023 | 50.12 | 50.12 | 50.06 | 50.08 | 48.06 | 500 |
Nov 6, 2023 | 50.05 | 50.08 | 50.05 | 50.05 | 48.03 | 1,700 |
Nov 3, 2023 | 50.09 | 50.10 | 50.06 | 50.08 | 48.05 | 2,200 |
Nov 2, 2023 | 50.05 | 50.08 | 50.03 | 50.06 | 48.03 | 2,600 |
Nov 1, 2023 | 49.98 | 50.01 | 49.98 | 50.01 | 47.98 | 400 |
Oct 31, 2023 | 0.24 Dividend | |||||
Oct 31, 2023 | 49.97 | 49.99 | 49.96 | 49.96 | 47.93 | 4,300 |
Oct 30, 2023 | 50.15 | 50.21 | 50.15 | 50.17 | 47.91 | 2,600 |
Oct 27, 2023 | 50.19 | 50.19 | 50.17 | 50.17 | 47.91 | 600 |
Oct 26, 2023 | 50.16 | 50.21 | 50.16 | 50.19 | 47.93 | 2,400 |
Oct 25, 2023 | 50.17 | 50.18 | 50.16 | 50.17 | 47.91 | 1,800 |
Oct 24, 2023 | 50.15 | 50.19 | 50.11 | 50.18 | 47.92 | 3,700 |
Oct 23, 2023 | 50.12 | 50.13 | 50.11 | 50.13 | 47.87 | 900 |
Oct 20, 2023 | 50.15 | 50.16 | 50.13 | 50.15 | 47.89 | 1,200 |
Oct 19, 2023 | 50.07 | 50.12 | 50.07 | 50.10 | 47.84 | 4,000 |
Oct 18, 2023 | 50.11 | 50.24 | 50.11 | 50.24 | 47.97 | 15,900 |
Oct 17, 2023 | 50.12 | 50.12 | 50.08 | 50.08 | 47.83 | 2,200 |
Oct 16, 2023 | 50.09 | 50.13 | 50.09 | 50.13 | 47.87 | 1,500 |
Oct 13, 2023 | 50.11 | 50.11 | 50.10 | 50.10 | 47.84 | 2,400 |
Oct 12, 2023 | 50.11 | 50.11 | 50.08 | 50.08 | 47.82 | 400 |
Oct 11, 2023 | 50.04 | 50.11 | 50.04 | 50.07 | 47.81 | 10,200 |
Oct 10, 2023 | 50.03 | 50.03 | 49.85 | 50.00 | 47.75 | 66,200 |
Oct 9, 2023 | 50.03 | 50.09 | 50.03 | 50.06 | 47.80 | 3,200 |
Oct 6, 2023 | 50.13 | 50.13 | 50.03 | 50.03 | 47.78 | 2,300 |
Oct 5, 2023 | 50.06 | 50.06 | 50.04 | 50.04 | 47.79 | 4,400 |
Oct 4, 2023 | 50.03 | 50.03 | 50.03 | 50.03 | 47.77 | 100 |
Oct 3, 2023 | 49.99 | 50.00 | 49.99 | 49.99 | 47.74 | 2,200 |
Oct 2, 2023 | 50.01 | 50.01 | 49.98 | 49.99 | 47.74 | 700 |
Sep 29, 2023 | 0.23 Dividend | |||||
Sep 29, 2023 | 50.00 | 50.01 | 50.00 | 50.01 | 47.76 | 2,000 |
Sep 28, 2023 | 50.21 | 50.22 | 50.21 | 50.22 | 47.75 | 400 |
Sep 27, 2023 | 50.21 | 50.21 | 50.18 | 50.18 | 47.70 | 500 |
Related Tickers
CHIQ Global X MSCI China Consumer Discretionary ETF
21.40
+4.64%
EMGF iShares Emerging Markets Equity Factor ETF
50.64
+0.13%
FLHK Franklin FTSE Hong Kong ETF
19.51
+3.48%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
27.51
+3.36%
CNYA iShares MSCI China A ETF
29.08
+3.12%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
25.33
+3.09%
SLX VanEck Steel ETF
71.00
+0.90%
AFTY Pacer CSOP FTSE China A50 ETF
16.51
+1.91%
PXE Invesco Dynamic Energy Exploration & Production ETF
29.56
+1.83%
EMMF WisdomTree Emerging Markets Multifactor Fund
28.92
+1.71%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
64.30
+0.31%
FCA First Trust China AlphaDEX Fund
20.87
+1.65%
XHB SPDR S&P Homebuilders ETF
124.37
+1.57%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.56
+1.68%
FENY Fidelity MSCI Energy Index ETF
23.80
+1.58%
ITB iShares U.S. Home Construction ETF
126.84
+1.58%
VDE Vanguard Energy Index Fund ETF Shares
121.02
+1.55%
RWJ Invesco S&P SmallCap 600 Revenue ETF
46.05
+1.63%
XME SPDR S&P Metals and Mining ETF
65.09
+1.32%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
90.82
+1.56%
PSCC Invesco S&P SmallCap Consumer Staples ETF
37.87
+1.31%
XLE The Energy Select Sector SPDR Fund
86.64
+1.39%
HYHG ProShares High Yield—Interest Rate Hedged
65.48
+1.21%
ESGG FlexShares STOXX Global ESG Select Index Fund
172.84
+1.20%
UTES Virtus Reaves Utilities ETF
63.77
+1.19%
IJR iShares Core S&P Small-Cap ETF
117.15
+1.26%
CRBN iShares MSCI ACWI Low Carbon Target ETF
196.57
-0.01%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
41.14
+1.19%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
45.55
+1.15%
WLDR Affinity World Leaders Equity ETF
33.28
+1.12%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
108.21
+1.02%
IXC iShares Global Energy ETF
40.13
+1.17%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
51.51
+1.08%
PSCI Invesco S&P SmallCap Industrials ETF
131.93
+1.06%
ECH iShares MSCI Chile ETF
27.66
+1.06%
GRPM Invesco S&P MidCap 400 GARP ETF
117.05
+1.05%
FTXN First Trust Nasdaq Oil & Gas ETF
28.56
+1.04%
IFRA iShares U.S. Infrastructure ETF
46.99
+1.05%
RSPG Invesco S&P 500 Equal Weight Energy ETF
75.44
+1.00%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
119.90
+0.99%
FNDA Schwab Fundamental U.S. Small Company ETF
59.71
+1.03%
QVAL Alpha Architect U.S. Quantitative Value ETF
46.22
+0.96%
SLYG SPDR S&P 600 Small Cap Growth ETF
93.26
+1.14%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.70
-0.10%
XLU The Utilities Select Sector SPDR Fund
80.28
+0.81%
GCOW Pacer Global Cash Cows Dividend ETF
36.72
+1.10%
SYLD Cambria Shareholder Yield ETF
72.30
+0.91%
VPU Vanguard Utilities Index Fund ETF Shares
173.15
+0.90%
XSVM Invesco S&P SmallCap Value with Momentum ETF
54.88
+1.17%
FUTY Fidelity MSCI Utilities Index ETF
51.56
+0.84%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
120.33
+0.85%
IDOG ALPS International Sector Dividend Dogs ETF
32.17
+0.84%
IHI iShares U.S. Medical Devices ETF
59.24
+0.79%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
36.36
+0.92%
PAVE Global X U.S. Infrastructure Development ETF
41.21
+0.87%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
41.52
+0.80%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.20
+0.78%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
54.12
+0.78%
VB Vanguard Small-Cap Index Fund ETF Shares
237.91
+0.80%
IYK iShares US Consumer Staples ETF
70.57
+0.76%
SPGP Invesco S&P 500 GARP ETF
105.00
+0.75%
FXG First Trust Consumer Staples AlphaDEX Fund
68.09
+0.74%
IDU iShares U.S. Utilities ETF
101.40
+0.75%
COWZ Pacer US Cash Cows 100 ETF
57.85
+0.82%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
74.75
+0.89%
XMVM Invesco S&P MidCap Value with Momentum ETF
55.29
+0.72%
TLH iShares 10-20 Year Treasury Bond ETF
109.72
+0.73%
PEY Invesco High Yield Equity Dividend Achievers ETF
21.85
+0.74%
FXZ First Trust Materials AlphaDEX Fund
67.96
+0.71%
QLC FlexShares US Quality Large Cap Index Fund
64.88
+0.71%
ROBO Robo Global Robotics and Automation Index ETF
57.78
+0.64%
XSMO Invesco S&P SmallCap Momentum ETF
66.00
+0.89%
PHO Invesco Water Resources ETF
70.72
+0.74%
DON WisdomTree U.S. MidCap Dividend Fund
51.22
+0.76%
XMHQ Invesco S&P MidCap Quality ETF
102.87
+0.73%
VOX Vanguard Communication Services Index Fund ETF Shares
144.91
+0.67%
JDIV JPMorgan U.S. Dividend ETF
48.96
+0.32%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
201.10
+0.71%
ONEY SPDR Russell 1000 Yield Focus ETF
112.03
+0.65%
SMLF iShares U.S. Small-Cap Equity Factor ETF
66.50
+0.64%
SDY SPDR S&P Dividend ETF
142.09
+0.72%
FIW First Trust Water ETF
109.16
+0.65%
RWK Invesco S&P MidCap 400 Revenue ETF
116.94
+0.64%
RSPM Invesco S&P 500 Equal Weight Materials ETF
37.76
+0.61%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.10
+0.61%
SCHD Schwab U.S. Dividend Equity ETF
84.29
+0.66%
XSD SPDR S&P Semiconductor ETF
245.27
+0.60%
FLN First Trust Latin America AlphaDEX Fund
18.39
+0.60%
JUST Goldman Sachs JUST U.S. Large Cap Equity ETF
81.74
+0.11%
RDVY First Trust Rising Dividend Achievers ETF
59.13
+0.65%
IJH iShares Core S&P Mid-Cap ETF
62.57
+0.66%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.71
+0.66%
RWL Invesco S&P 500 Revenue ETF
98.06
+0.59%
MOAT VanEck Morningstar Wide Moat ETF
97.19
+0.63%
XLC The Communication Services Select Sector SPDR ETF Fund
89.99
+0.58%
MDYV SPDR S&P 400 Mid Cap Value ETF
79.69
+0.58%
CEW WisdomTree Emerging Currency Strategy Fund
18.81
+0.13%
EZM WisdomTree U.S. MidCap Earnings Fund
62.34
+0.56%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
51.17
+0.74%
IUS Invesco RAFI Strategic US ETF
50.20
+0.55%