Toronto - Free Realtime Quote USD
Evolve Cyber Security Index Fund (CYBR-U.TO)
57.52
+2.34
+(4.24%)
As of April 17 at 2:40:40 PM 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 21, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
Apr 17, 2025 | 57.52 | 57.52 | 57.52 | 57.00 | 57.00 | 100 |
Apr 16, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
Apr 15, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
Apr 14, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
Apr 11, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
Apr 10, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
Apr 9, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
Apr 8, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
Apr 7, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
Apr 4, 2025 | 55.11 | 55.11 | 55.11 | 53.30 | 53.30 | 100 |
Apr 3, 2025 | 57.10 | 57.11 | 57.10 | 56.58 | 56.58 | 1,700 |
Apr 2, 2025 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
Apr 1, 2025 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
Mar 31, 2025 | 0.01 Dividend | |||||
Mar 31, 2025 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
Mar 28, 2025 | 59.10 | 59.10 | 59.10 | 58.49 | 58.48 | 100 |
Mar 27, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 60.57 | - |
Mar 26, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 60.57 | - |
Mar 25, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 60.57 | - |
Mar 24, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 60.57 | - |
Mar 21, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 60.57 | - |
Mar 20, 2025 | 61.24 | 61.24 | 60.58 | 60.58 | 60.57 | 200 |
Mar 19, 2025 | 59.82 | 59.82 | 59.82 | 59.82 | 59.81 | - |
Mar 18, 2025 | 59.82 | 59.82 | 59.82 | 59.82 | 59.81 | - |
Mar 17, 2025 | 59.82 | 59.82 | 59.82 | 59.82 | 59.81 | - |
Mar 14, 2025 | 59.82 | 59.82 | 59.82 | 59.82 | 59.81 | - |
Mar 13, 2025 | 59.82 | 59.82 | 59.82 | 59.82 | 59.81 | - |
Mar 12, 2025 | 59.99 | 59.99 | 59.99 | 59.82 | 59.81 | 130 |
Mar 11, 2025 | 61.47 | 61.47 | 61.47 | 61.47 | 61.46 | - |
Mar 10, 2025 | 61.47 | 61.47 | 61.47 | 61.47 | 61.46 | - |
Mar 7, 2025 | 59.94 | 59.94 | 59.91 | 61.47 | 61.46 | 500 |
Mar 6, 2025 | 61.51 | 61.51 | 61.51 | 61.51 | 61.50 | - |
Mar 5, 2025 | 61.51 | 61.51 | 61.51 | 61.51 | 61.50 | - |
Mar 4, 2025 | 61.51 | 61.51 | 61.51 | 61.51 | 61.50 | 500 |
Mar 3, 2025 | 65.84 | 65.84 | 65.84 | 65.84 | 65.83 | - |
Feb 28, 2025 | 0.01 Dividend | |||||
Feb 28, 2025 | 65.84 | 65.84 | 65.84 | 65.84 | 65.83 | - |
Feb 27, 2025 | 65.84 | 65.84 | 65.84 | 65.84 | 65.82 | - |
Feb 26, 2025 | 65.84 | 65.84 | 65.84 | 65.84 | 65.82 | - |
Feb 25, 2025 | 65.84 | 65.84 | 65.84 | 65.84 | 65.82 | - |
Feb 24, 2025 | 65.84 | 65.84 | 65.84 | 65.84 | 65.82 | - |
Feb 21, 2025 | 65.84 | 65.84 | 65.84 | 65.84 | 65.82 | - |
Feb 20, 2025 | 66.47 | 66.47 | 66.47 | 65.84 | 65.82 | 100 |
Feb 19, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.49 | - |
Feb 18, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.49 | - |
Feb 14, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.49 | - |
Feb 13, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.49 | - |
Feb 12, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.49 | - |
Feb 11, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.49 | - |
Feb 10, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.49 | - |
Feb 7, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.49 | - |
Feb 6, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.49 | - |
Feb 5, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.49 | - |
Feb 4, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.49 | - |
Feb 3, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.49 | - |
Jan 31, 2025 | 0.01 Dividend | |||||
Jan 31, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.49 | - |
Jan 30, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.48 | - |
Jan 29, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.48 | - |
Jan 28, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.48 | - |
Jan 27, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.48 | - |
Jan 24, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.48 | - |
Jan 23, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.48 | 100 |
Jan 22, 2025 | 60.61 | 60.61 | 60.61 | 58.95 | 58.92 | 200 |
Jan 21, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.92 | - |
Jan 20, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.92 | - |
Jan 17, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.92 | - |
Jan 16, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.92 | - |
Jan 15, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.92 | 1,200 |
Jan 14, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.32 | - |
Jan 13, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.32 | 300 |
Jan 10, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.32 | 200 |
Jan 9, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.32 | - |
Jan 8, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.32 | - |
Jan 7, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.32 | - |
Jan 6, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.32 | - |
Jan 3, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.32 | - |
Jan 2, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.32 | - |
Dec 31, 2024 | 0.01 Dividend | |||||
Dec 31, 2024 | 57.50 | 57.50 | 57.35 | 57.35 | 57.32 | 2,000 |
Dec 30, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.76 | - |
Dec 27, 2024 | 57.43 | 57.80 | 57.43 | 57.80 | 57.76 | 600 |
Dec 24, 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.39 | - |
Dec 23, 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.39 | - |
Dec 20, 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.39 | - |
Dec 19, 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.39 | - |
Dec 18, 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.39 | - |
Dec 17, 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.39 | - |
Dec 16, 2024 | 58.87 | 59.43 | 58.87 | 59.43 | 59.39 | 2,000 |
Dec 13, 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.00 | 100 |
Dec 12, 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.71 | - |
Dec 11, 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.71 | - |
Dec 10, 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.71 | 325 |
Dec 9, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.36 | - |
Dec 6, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.36 | - |
Dec 5, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.36 | - |
Dec 4, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.36 | - |
Dec 3, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.36 | - |
Dec 2, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.36 | - |
Nov 29, 2024 | 0.01 Dividend | |||||
Nov 29, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.36 | - |
Nov 28, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.35 | - |
Nov 27, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.35 | - |
Nov 26, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.35 | - |
Nov 25, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.35 | - |
Nov 22, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.35 | - |
Nov 21, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.35 | - |
Nov 20, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.35 | - |
Nov 19, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.35 | - |
Nov 18, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.35 | - |
Nov 15, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.35 | - |
Nov 14, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.35 | - |
Nov 13, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.35 | - |
Nov 12, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.35 | - |
Nov 11, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.35 | - |
Nov 8, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.35 | - |
Nov 7, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.35 | - |
Nov 6, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.35 | 100 |
Nov 5, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.95 | - |
Nov 4, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.95 | - |
Nov 1, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.95 | - |
Oct 31, 2024 | 0.01 Dividend | |||||
Oct 31, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.95 | - |
Oct 30, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.94 | - |
Oct 29, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.94 | - |
Oct 28, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.94 | - |
Oct 25, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.94 | - |
Oct 24, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.94 | - |
Oct 23, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.94 | - |
Oct 22, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.94 | - |
Oct 21, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.94 | - |
Oct 18, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.94 | - |
Oct 17, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.94 | 100 |
Oct 16, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.54 | - |
Oct 15, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.54 | - |
Oct 11, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.54 | - |
Oct 10, 2024 | 58.97 | 58.97 | 58.60 | 58.60 | 58.54 | 3,300 |
Oct 9, 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.18 | - |
Oct 8, 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.18 | - |
Oct 7, 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.18 | - |
Oct 4, 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.18 | 100 |
Oct 3, 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.45 | - |
Oct 2, 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.45 | - |
Oct 1, 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.45 | - |
Sep 30, 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.45 | - |
Sep 27, 2024 | 0.01 Dividend | |||||
Sep 27, 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.45 | - |
Sep 26, 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.44 | - |
Sep 25, 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.44 | - |
Sep 24, 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.44 | 300 |
Sep 23, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.62 | - |
Sep 20, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.62 | - |
Sep 19, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.62 | - |
Sep 18, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.62 | - |
Sep 17, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.62 | - |
Sep 16, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.62 | - |
Sep 13, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.62 | - |
Sep 12, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.62 | - |
Sep 11, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.62 | - |
Sep 10, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.62 | - |
Sep 9, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.62 | - |
Sep 6, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.62 | - |
Sep 5, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.62 | - |
Sep 4, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.62 | - |
Sep 3, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.62 | - |
Aug 30, 2024 | 0.01 Dividend | |||||
Aug 30, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.62 | - |
Aug 29, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.61 | - |
Aug 28, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.61 | - |
Aug 27, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.61 | - |
Aug 26, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.61 | - |
Aug 23, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.61 | - |
Aug 22, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.61 | - |
Aug 21, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.61 | - |
Aug 20, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.61 | - |
Aug 19, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.61 | - |
Aug 16, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.61 | - |
Aug 15, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.61 | - |
Aug 14, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.61 | - |
Aug 13, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.61 | - |
Aug 12, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.61 | - |
Aug 9, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.61 | - |
Aug 8, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.61 | - |
Aug 7, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.61 | - |
Aug 6, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.61 | - |
Aug 2, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.61 | - |
Aug 1, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.61 | - |
Jul 31, 2024 | 0.01 Dividend | |||||
Jul 31, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.61 | - |
Jul 30, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.60 | 100 |
Jul 29, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.22 | - |
Jul 26, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.22 | - |
Jul 25, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.22 | - |
Jul 24, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.22 | - |
Jul 23, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.22 | - |
Jul 22, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.22 | - |
Jul 19, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.22 | - |
Jul 18, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.22 | - |
Jul 17, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.22 | - |
Jul 16, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.22 | - |
Jul 15, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.22 | - |
Jul 12, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.22 | - |
Jul 11, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.22 | - |
Jul 10, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.22 | - |
Jul 9, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.22 | 200 |
Jul 8, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.03 | - |
Jul 5, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.03 | - |
Jul 4, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.03 | - |
Jul 3, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.03 | - |
Jul 2, 2024 | 52.41 | 54.11 | 52.41 | 54.11 | 54.03 | 900 |
Jun 28, 2024 | 0.01 Dividend | |||||
Jun 28, 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.13 | - |
Jun 27, 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.12 | - |
Jun 26, 2024 | 51.94 | 52.21 | 51.94 | 52.21 | 52.12 | 350 |
Jun 25, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 51.97 | - |
Jun 24, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 51.97 | - |
Jun 21, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 51.97 | - |
Jun 20, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 51.97 | - |
Jun 19, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 51.97 | - |
Jun 18, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 51.97 | - |
Jun 17, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 51.97 | - |
Jun 14, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 51.97 | 100 |
Jun 13, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.31 | - |
Jun 12, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.31 | - |
Jun 11, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.31 | - |
Jun 10, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.31 | - |
Jun 7, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.31 | - |
Jun 6, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.31 | 100 |
Jun 5, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.80 | - |
Jun 4, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.80 | - |
Jun 3, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.80 | - |
May 31, 2024 | 0.01 Dividend | |||||
May 31, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.80 | - |
May 30, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.79 | - |
May 29, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.79 | 100 |
May 28, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.66 | - |
May 27, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.66 | - |
May 24, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.66 | - |
May 23, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.66 | - |
May 22, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.66 | - |
May 21, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.66 | - |
May 17, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.66 | - |
May 16, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.66 | - |
May 15, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.66 | - |
May 14, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.66 | - |
May 13, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.66 | - |
May 10, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.66 | - |
May 9, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.66 | - |
May 8, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.66 | - |
May 7, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.66 | - |
May 6, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.66 | - |
May 3, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.66 | - |
May 2, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.66 | - |
May 1, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.66 | - |
Apr 30, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.66 | - |
Apr 29, 2024 | 0.01 Dividend | |||||
Apr 29, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.66 | - |
Apr 26, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.65 | - |
Apr 25, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.65 | - |
Apr 24, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.65 | - |
Apr 23, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.65 | 300 |
Apr 22, 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.08 | - |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.40
+8.81%
BLOK Amplify Transformational Data Sharing ETF
37.71
+5.31%
QLD ProShares Ultra QQQ
76.76
+3.96%
XHB SPDR S&P Homebuilders ETF
91.98
+3.57%
ITB iShares U.S. Home Construction ETF
90.58
+3.54%
HTUS Hull Tactical US ETF
34.84
+3.47%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.34
+3.33%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.70
+3.32%
IAK iShares U.S. Insurance ETF
130.03
+3.28%
XNTK SPDR NYSE Technology ETF
179.19
+3.05%
KCE SPDR S&P Capital Markets ETF
117.37
+3.20%
HEDJ WisdomTree Europe Hedged Equity Fund
45.33
+3.14%
FNCL Fidelity MSCI Financials Index ETF
65.46
+3.14%
XLF The Financial Select Sector SPDR Fund
47.07
+3.10%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.37
+3.26%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
132.98
+3.11%
VFH Vanguard Financials Index Fund ETF Shares
112.52
+3.06%
UTES Virtus Reaves Utilities ETF
64.13
+3.06%
KIE SPDR S&P Insurance ETF
56.80
+3.09%
IYG iShares U.S. Financial Services ETF
74.18
+3.04%
IYF iShares U.S. Financials ETF
106.23
+3.07%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
306.57
+2.97%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.05
+2.95%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.68
+2.94%
COPX Global X Copper Miners ETF
37.38
+2.89%
PKB Invesco Building & Construction ETF
65.76
+2.88%
HOMZ The Hoya Capital Housing ETF
41.79
+2.87%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.40
+2.84%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.02
+2.85%
XLY The Consumer Discretionary Select Sector SPDR Fund
185.43
+2.76%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
234.15
+2.79%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.90
+2.84%
PSP Invesco Global Listed Private Equity ETF
60.93
+2.83%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.75
+2.78%
FLJH Franklin FTSE Japan Hedged ETF
29.50
+2.81%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.48
+2.81%
MTUM iShares MSCI USA Momentum Factor ETF
195.18
+2.76%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.03
+2.79%
ECH iShares MSCI Chile ETF
30.88
+2.74%
FYX First Trust Small Cap Core AlphaDEX Fund
84.23
+2.43%
SLX VanEck Steel ETF
57.42
+2.74%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
70.82
+2.95%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
144.27
+2.71%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
55.85
+2.70%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.43
+2.70%
SPVM Invesco S&P 500 Value with Momentum ETF
54.24
+2.69%
RDVY First Trust Rising Dividend Achievers ETF
54.88
+2.69%
IMCG iShares Morningstar Mid-Cap Growth ETF
68.25
+2.68%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.97
+2.69%
PHO Invesco Water Resources ETF
62.58
+2.80%
RFV Invesco S&P MidCap 400 Pure Value ETF
105.88
+2.68%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
32.21
+2.68%
DXJ WisdomTree Japan Hedged Equity Fund
103.73
+2.67%
VFQY Vanguard U.S. Quality Factor ETF Shares
126.25
+2.66%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.28
+2.64%
FYC First Trust Small Cap Growth AlphaDEX Fund
65.67
+2.62%
FTXN First Trust Nasdaq Oil & Gas ETF
25.98
+2.61%
TOK iShares MSCI Kokusai ETF
109.18
+2.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.08
+2.58%
XMMO Invesco S&P MidCap Momentum ETF
109.36
+2.61%
FLEU Franklin FTSE Eurozone ETF
27.91
+2.59%
SPHB Invesco S&P 500 High Beta ETF
72.50
+2.52%
FIW First Trust Water ETF
97.66
+2.58%
FEZ SPDR EURO STOXX 50 ETF
54.49
+2.56%
XSMO Invesco S&P SmallCap Momentum ETF
59.05
+2.55%
EQRR ProShares Equities for Rising Rates ETF
54.95
+2.54%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
31.49
+2.54%
QGRO American Century U.S. Quality Growth ETF
89.83
+2.52%
IWP iShares Russell Mid-Cap Growth ETF
112.84
+2.55%
XMVM Invesco S&P MidCap Value with Momentum ETF
49.95
+2.52%
PAVE Global X U.S. Infrastructure Development ETF
36.19
+2.51%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
41.34
+2.56%
DWLD Davis Select Worldwide ETF
35.67
+2.49%
SYLD Cambria Shareholder Yield ETF
58.72
+2.48%
WBIY WBI Power Factor High Dividend ETF
27.06
+2.13%
PSC Principal U.S. Small-Cap ETF
45.97
+2.46%
FXU First Trust Utilities AlphaDEX Fund
40.56
+2.46%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
41.34
+2.49%
IDOG ALPS International Sector Dividend Dogs ETF
31.90
+2.45%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.68
+2.45%
SPMO Invesco S&P 500 Momentum ETF
88.02
+2.43%
FV First Trust Dorsey Wright Focus 5 ETF
51.94
+2.47%
IWR iShares Russell Mid-Cap ETF
80.52
+2.47%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.46
+2.44%
XLU The Utilities Select Sector SPDR Fund
77.83
+2.50%
IDX VanEck Indonesia Index ETF
12.78
+2.44%
VO Vanguard Mid-Cap Index Fund ETF Shares
245.94
+2.45%
RWK Invesco S&P MidCap 400 Revenue ETF
101.86
+2.43%
XLE The Energy Select Sector SPDR Fund
81.28
+2.41%
FUTY Fidelity MSCI Utilities Index ETF
50.32
+2.42%
PRN Invesco Dorsey Wright Industrials Momentum ETF
131.01
+2.42%
DIA SPDR Dow Jones Industrial Average ETF Trust
390.74
+2.39%
VFMF Vanguard U.S. Multifactor ETF Shares
118.67
+2.40%
SPGP Invesco S&P 500 GARP ETF
92.85
+2.44%
BFOR Barron's 400 ETF
65.82
+2.40%
VB Vanguard Small-Cap Index Fund ETF Shares
207.12
+2.40%
FNY First Trust Mid Cap Growth AlphaDEX Fund
70.68
+2.39%
IVLU iShares Edge MSCI Intl Value Factor ETF
30.37
+2.39%
FILL iShares MSCI Global Energy Producers ETF
22.26
+2.51%
EZM WisdomTree U.S. MidCap Earnings Fund
55.26
+2.38%