Toronto - Free Realtime Quote CAD
Evolve Cloud Computing Index Fund ETF Unhedged (DATA-B.TO)
26.09
+0.93
+(3.70%)
As of April 17 at 2:56:00 PM 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 21, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
Apr 17, 2025 | 26.20 | 26.20 | 26.09 | 26.09 | 26.09 | 400 |
Apr 16, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
Apr 15, 2025 | 26.79 | 26.96 | 26.79 | 26.90 | 26.90 | 300 |
Apr 14, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
Apr 11, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
Apr 10, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
Apr 9, 2025 | 25.28 | 25.40 | 25.28 | 25.40 | 25.40 | 1,700 |
Apr 8, 2025 | 25.33 | 25.58 | 24.95 | 24.95 | 24.95 | 2,700 |
Apr 7, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
Apr 4, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
Apr 3, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
Apr 2, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
Apr 1, 2025 | 28.25 | 28.32 | 28.20 | 28.20 | 28.20 | 300 |
Mar 31, 2025 | 0.01 Dividend | |||||
Mar 31, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
Mar 28, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.96 | - |
Mar 27, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.06 | 100 |
Mar 26, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.16 | - |
Mar 25, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.18 | 100 |
Mar 24, 2025 | 29.76 | 29.86 | 29.76 | 29.86 | 29.85 | 200 |
Mar 21, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.14 | - |
Mar 20, 2025 | 29.08 | 29.50 | 29.08 | 29.17 | 29.16 | 7,700 |
Mar 19, 2025 | 29.08 | 29.43 | 29.08 | 29.31 | 29.30 | 1,300 |
Mar 18, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.21 | - |
Mar 17, 2025 | 29.20 | 29.20 | 28.96 | 29.11 | 29.10 | 500 |
Mar 14, 2025 | 28.81 | 29.05 | 28.81 | 29.03 | 29.02 | 300 |
Mar 13, 2025 | 28.37 | 28.37 | 28.19 | 28.19 | 28.18 | 400 |
Mar 12, 2025 | 28.67 | 28.80 | 28.67 | 28.80 | 28.79 | 300 |
Mar 11, 2025 | 28.50 | 28.53 | 28.50 | 28.53 | 28.52 | 200 |
Mar 10, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.49 | - |
Mar 7, 2025 | 29.22 | 29.38 | 29.22 | 29.38 | 29.37 | 1,600 |
Mar 6, 2025 | 30.15 | 30.15 | 29.41 | 29.41 | 29.40 | 200 |
Mar 5, 2025 | 30.23 | 30.53 | 30.23 | 30.53 | 30.52 | 400 |
Mar 4, 2025 | 29.87 | 30.66 | 29.86 | 30.66 | 30.65 | 500 |
Mar 3, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.05 | 100 |
Feb 28, 2025 | 0.01 Dividend | |||||
Feb 28, 2025 | 30.67 | 30.71 | 30.67 | 30.71 | 30.70 | 300 |
Feb 27, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.32 | 100 |
Feb 26, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.93 | - |
Feb 25, 2025 | 30.79 | 30.79 | 30.72 | 30.72 | 30.70 | 200 |
Feb 24, 2025 | 31.70 | 31.70 | 31.07 | 31.38 | 31.36 | 12,100 |
Feb 21, 2025 | 32.40 | 32.40 | 31.59 | 31.59 | 31.57 | 5,000 |
Feb 20, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.26 | - |
Feb 19, 2025 | 33.15 | 33.18 | 33.15 | 33.18 | 33.16 | 200 |
Feb 18, 2025 | 33.18 | 33.22 | 33.18 | 33.22 | 33.20 | 300 |
Feb 14, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.09 | - |
Feb 13, 2025 | 33.16 | 33.16 | 33.01 | 33.01 | 32.99 | 200 |
Feb 12, 2025 | 32.63 | 32.80 | 32.63 | 32.80 | 32.78 | 400 |
Feb 11, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.12 | - |
Feb 10, 2025 | 33.07 | 33.16 | 33.07 | 33.16 | 33.14 | 400 |
Feb 7, 2025 | 33.08 | 33.08 | 32.68 | 32.68 | 32.66 | 300 |
Feb 6, 2025 | 33.13 | 33.13 | 32.98 | 33.00 | 32.98 | 400 |
Feb 5, 2025 | 32.82 | 33.01 | 32.82 | 33.01 | 32.99 | 300 |
Feb 4, 2025 | 33.04 | 33.06 | 33.04 | 33.06 | 33.04 | 200 |
Feb 3, 2025 | 33.14 | 33.35 | 33.14 | 33.35 | 33.33 | 700 |
Jan 31, 2025 | 0.01 Dividend | |||||
Jan 31, 2025 | 33.65 | 33.65 | 33.50 | 33.50 | 33.48 | 1,200 |
Jan 30, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.38 | 1,000 |
Jan 29, 2025 | 33.52 | 33.54 | 33.44 | 33.54 | 33.51 | 400 |
Jan 28, 2025 | 33.84 | 33.84 | 33.80 | 33.80 | 33.77 | 200 |
Jan 27, 2025 | 33.03 | 33.16 | 32.69 | 32.69 | 32.66 | 800 |
Jan 24, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.41 | - |
Jan 23, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.39 | - |
Jan 22, 2025 | 33.36 | 33.42 | 33.27 | 33.37 | 33.34 | 400 |
Jan 21, 2025 | 32.57 | 32.61 | 32.57 | 32.61 | 32.58 | 200 |
Jan 20, 2025 | 32.35 | 32.36 | 32.35 | 32.36 | 32.33 | 1,500 |
Jan 17, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.23 | 100 |
Jan 16, 2025 | 31.95 | 31.99 | 31.92 | 31.92 | 31.89 | 300 |
Jan 15, 2025 | 31.80 | 31.80 | 31.78 | 31.78 | 31.75 | 200 |
Jan 14, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.20 | 100 |
Jan 13, 2025 | 30.89 | 30.91 | 30.88 | 30.88 | 30.85 | 300 |
Jan 10, 2025 | 31.23 | 31.46 | 31.23 | 31.46 | 31.43 | 200 |
Jan 9, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.71 | - |
Jan 8, 2025 | 31.61 | 31.69 | 31.61 | 31.69 | 31.66 | 300 |
Jan 7, 2025 | 31.85 | 31.85 | 31.62 | 31.62 | 31.59 | 400 |
Jan 6, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.10 | 100 |
Jan 3, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.04 | 100 |
Jan 2, 2025 | 32.04 | 32.04 | 31.46 | 31.46 | 31.43 | 300 |
Dec 31, 2024 | 0.01 Dividend | |||||
Dec 31, 2024 | 31.67 | 31.67 | 31.53 | 31.53 | 31.50 | 300 |
Dec 30, 2024 | 31.55 | 31.97 | 31.55 | 31.84 | 31.80 | 400 |
Dec 27, 2024 | 32.01 | 32.31 | 32.01 | 32.31 | 32.27 | 300 |
Dec 24, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.36 | - |
Dec 23, 2024 | 32.35 | 32.48 | 32.35 | 32.48 | 32.44 | 300 |
Dec 20, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.55 | 100 |
Dec 19, 2024 | 32.16 | 32.16 | 32.11 | 32.11 | 32.07 | 300 |
Dec 18, 2024 | 33.20 | 33.24 | 33.12 | 33.24 | 33.20 | 300 |
Dec 17, 2024 | 33.37 | 33.37 | 33.35 | 33.35 | 33.31 | 200 |
Dec 16, 2024 | 33.07 | 33.29 | 33.07 | 33.29 | 33.25 | 400 |
Dec 13, 2024 | 33.08 | 33.08 | 32.93 | 32.93 | 32.89 | 200 |
Dec 12, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.15 | - |
Dec 11, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.50 | - |
Dec 10, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.86 | 100 |
Dec 9, 2024 | 33.20 | 33.20 | 33.01 | 33.01 | 32.97 | 1,100 |
Dec 6, 2024 | 33.52 | 33.57 | 33.52 | 33.57 | 33.53 | 200 |
Dec 5, 2024 | 32.97 | 32.99 | 32.94 | 32.99 | 32.95 | 300 |
Dec 4, 2024 | 32.81 | 32.94 | 32.81 | 32.92 | 32.88 | 500 |
Dec 3, 2024 | 31.58 | 31.72 | 31.58 | 31.63 | 31.59 | 300 |
Dec 2, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.32 | - |
Nov 29, 2024 | 0.01 Dividend | |||||
Nov 29, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.24 | - |
Nov 28, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.14 | - |
Nov 27, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.09 | 100 |
Nov 26, 2024 | 31.82 | 31.82 | 31.80 | 31.80 | 31.75 | 200 |
Nov 25, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.34 | - |
Nov 22, 2024 | 31.23 | 31.42 | 31.20 | 31.36 | 31.31 | 10,200 |
Nov 21, 2024 | 31.32 | 31.55 | 31.22 | 31.55 | 31.50 | 300 |
Nov 20, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.66 | - |
Nov 19, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.93 | 200 |
Nov 18, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.37 | 100 |
Nov 15, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.46 | 100 |
Nov 14, 2024 | 31.11 | 31.12 | 31.11 | 31.12 | 31.07 | 300 |
Nov 13, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.03 | - |
Nov 12, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.83 | - |
Nov 11, 2024 | 30.65 | 30.78 | 30.65 | 30.78 | 30.73 | 300 |
Nov 8, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.14 | 100 |
Nov 7, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.17 | - |
Nov 6, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.11 | 100 |
Nov 5, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.04 | 100 |
Nov 4, 2024 | 27.94 | 27.94 | 27.92 | 27.92 | 27.88 | 200 |
Nov 1, 2024 | 28.19 | 28.25 | 28.09 | 28.09 | 28.05 | 400 |
Oct 31, 2024 | 0.01 Dividend | |||||
Oct 31, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.33 | - |
Oct 30, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.43 | - |
Oct 29, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.07 | - |
Oct 28, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.92 | - |
Oct 25, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.05 | 100 |
Oct 24, 2024 | 27.71 | 27.73 | 27.71 | 27.72 | 27.67 | 300 |
Oct 23, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.79 | - |
Oct 22, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.81 | - |
Oct 21, 2024 | 27.85 | 27.85 | 27.79 | 27.81 | 27.76 | 8,700 |
Oct 18, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.78 | - |
Oct 17, 2024 | 27.70 | 27.70 | 27.64 | 27.64 | 27.59 | 200 |
Oct 16, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.71 | - |
Oct 15, 2024 | 27.90 | 27.90 | 27.76 | 27.76 | 27.71 | 200 |
Oct 11, 2024 | 27.93 | 27.93 | 27.86 | 27.90 | 27.85 | 300 |
Oct 10, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.40 | - |
Oct 9, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.09 | 100 |
Oct 8, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.46 | - |
Oct 7, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.72 | 100 |
Oct 4, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.65 | 200 |
Oct 3, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.16 | - |
Oct 2, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.02 | - |
Oct 1, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.50 | - |
Sep 30, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.45 | - |
Sep 27, 2024 | 0.01 Dividend | |||||
Sep 27, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.43 | - |
Sep 26, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.30 | - |
Sep 25, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.43 | - |
Sep 24, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.51 | - |
Sep 23, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.63 | - |
Sep 20, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.49 | - |
Sep 19, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.99 | - |
Sep 18, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.07 | - |
Sep 17, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.08 | - |
Sep 16, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.89 | - |
Sep 13, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.66 | - |
Sep 12, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.66 | - |
Sep 11, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.01 | - |
Sep 10, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.55 | - |
Sep 9, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.36 | - |
Sep 6, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.61 | - |
Sep 5, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.68 | - |
Sep 4, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.84 | - |
Sep 3, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.90 | 1,000 |
Aug 30, 2024 | 0.01 Dividend | |||||
Aug 30, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.04 | - |
Aug 29, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.91 | - |
Aug 28, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.17 | - |
Aug 27, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.24 | - |
Aug 26, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.37 | - |
Aug 23, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.34 | - |
Aug 22, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.69 | - |
Aug 21, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.66 | 5,000 |
Aug 20, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.53 | - |
Aug 19, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.53 | - |
Aug 16, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.19 | 100 |
Aug 15, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.90 | - |
Aug 14, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.79 | - |
Aug 13, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.32 | - |
Aug 12, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.41 | - |
Aug 9, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.15 | - |
Aug 8, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.58 | - |
Aug 7, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.60 | - |
Aug 6, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.18 | - |
Aug 2, 2024 | 24.27 | 24.27 | 24.25 | 24.25 | 24.18 | 4,500 |
Aug 1, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.38 | - |
Jul 31, 2024 | 0.01 Dividend | |||||
Jul 31, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.38 | 100 |
Jul 30, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.38 | - |
Jul 29, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.42 | - |
Jul 26, 2024 | 25.49 | 25.49 | 25.48 | 25.48 | 25.40 | 400 |
Jul 25, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.93 | - |
Jul 24, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.64 | - |
Jul 23, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.32 | - |
Jul 22, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.06 | - |
Jul 19, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.11 | - |
Jul 18, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.51 | - |
Jul 17, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.06 | - |
Jul 16, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.00 | - |
Jul 15, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.82 | - |
Jul 12, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.65 | - |
Jul 11, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.77 | - |
Jul 10, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.80 | - |
Jul 9, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.19 | - |
Jul 8, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.43 | - |
Jul 5, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.11 | - |
Jul 4, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.15 | - |
Jul 3, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.10 | - |
Jul 2, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.90 | - |
Jun 28, 2024 | 0.01 Dividend | |||||
Jun 28, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.90 | - |
Jun 27, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.37 | - |
Jun 26, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.15 | - |
Jun 25, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 24.94 | - |
Jun 24, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.21 | - |
Jun 21, 2024 | 25.14 | 25.17 | 25.14 | 25.17 | 25.08 | 500 |
Jun 20, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.91 | - |
Jun 19, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 24.94 | - |
Jun 18, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.02 | - |
Jun 17, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.86 | - |
Jun 14, 2024 | 24.89 | 24.89 | 24.88 | 24.88 | 24.79 | 800 |
Jun 13, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.88 | 200 |
Jun 12, 2024 | 25.28 | 25.28 | 25.22 | 25.22 | 25.13 | 200 |
Jun 11, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.59 | - |
Jun 10, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.43 | - |
Jun 7, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.33 | - |
Jun 6, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.33 | 2,000 |
Jun 5, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.73 | - |
Jun 4, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.56 | - |
Jun 3, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.53 | - |
May 31, 2024 | 0.01 Dividend | |||||
May 31, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.15 | 300 |
May 30, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.56 | - |
May 29, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.11 | - |
May 28, 2024 | 25.31 | 25.31 | 25.11 | 25.11 | 25.01 | 100 |
May 27, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.20 | - |
May 24, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.21 | 200 |
May 23, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.81 | - |
May 22, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.84 | 100 |
May 21, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.60 | - |
May 17, 2024 | 25.63 | 25.66 | 25.63 | 25.66 | 25.56 | 200 |
May 16, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.52 | - |
May 15, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.52 | - |
May 14, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.87 | - |
May 13, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.86 | - |
May 10, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.86 | - |
May 9, 2024 | 24.97 | 24.99 | 24.96 | 24.99 | 24.89 | 9,000 |
May 8, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.96 | - |
May 7, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.88 | - |
May 6, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.62 | - |
May 3, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.33 | - |
May 2, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.30 | - |
May 1, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.29 | - |
Apr 30, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.64 | - |
Apr 29, 2024 | 0.01 Dividend | |||||
Apr 29, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.80 | - |
Apr 26, 2024 | 24.96 | 24.96 | 24.92 | 24.92 | 24.81 | 800 |
Apr 25, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.70 | - |
Apr 24, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.61 | - |
Apr 23, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.13 | - |
Apr 22, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.94 | - |
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
76.74
+3.93%
XHB SPDR S&P Homebuilders ETF
91.98
+3.57%
HTUS Hull Tactical US ETF
34.84
+3.47%
ITB iShares U.S. Home Construction ETF
90.55
+3.51%
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
130.00
+3.25%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.37
+3.26%
XNTK SPDR NYSE Technology ETF
179.19
+3.05%
KCE SPDR S&P Capital Markets ETF
117.37
+3.20%
FNCL Fidelity MSCI Financials Index ETF
65.46
+3.14%
HEDJ WisdomTree Europe Hedged Equity Fund
45.33
+3.14%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
132.98
+3.11%
XLF The Financial Select Sector SPDR Fund
47.05
+3.06%
UTES Virtus Reaves Utilities ETF
64.13
+3.06%
VFH Vanguard Financials Index Fund ETF Shares
112.52
+3.06%
KIE SPDR S&P Insurance ETF
56.80
+3.09%
IYF iShares U.S. Financials ETF
106.18
+3.02%
IYG iShares U.S. Financial Services ETF
74.18
+3.04%
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%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.02
+2.85%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.90
+2.84%
PSP Invesco Global Listed Private Equity ETF
60.93
+2.83%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.39
+2.83%
FLJH Franklin FTSE Japan Hedged ETF
29.50
+2.81%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.48
+2.81%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.75
+2.78%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.03
+2.79%
XLY The Consumer Discretionary Select Sector SPDR Fund
185.43
+2.76%
ECH iShares MSCI Chile ETF
30.88
+2.74%
FYX First Trust Small Cap Core AlphaDEX Fund
84.23
+2.43%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
70.82
+2.95%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
234.15
+2.79%
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%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.97
+2.69%
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%
RDVY First Trust Rising Dividend Achievers ETF
54.88
+2.69%
MTUM iShares MSCI USA Momentum Factor ETF
195.22
+2.78%
PHO Invesco Water Resources ETF
62.58
+2.80%
DXJ WisdomTree Japan Hedged Equity Fund
103.73
+2.67%
VFQY Vanguard U.S. Quality Factor ETF Shares
126.25
+2.66%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.08
+2.58%
SLX VanEck Steel ETF
57.42
+2.74%
FYC First Trust Small Cap Growth AlphaDEX Fund
65.67
+2.62%
IMCG iShares Morningstar Mid-Cap Growth ETF
68.24
+2.67%
FTXN First Trust Nasdaq Oil & Gas ETF
25.98
+2.61%
XSMO Invesco S&P SmallCap Momentum ETF
59.05
+2.55%
TOK iShares MSCI Kokusai ETF
109.18
+2.60%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.28
+2.64%
FLEU Franklin FTSE Eurozone ETF
27.91
+2.59%
SPHB Invesco S&P 500 High Beta ETF
72.50
+2.52%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
41.35
+2.57%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.12
+2.32%
EQRR ProShares Equities for Rising Rates ETF
54.95
+2.54%
FEZ SPDR EURO STOXX 50 ETF
54.49
+2.56%
IWP iShares Russell Mid-Cap Growth ETF
112.82
+2.53%
SYLD Cambria Shareholder Yield ETF
58.72
+2.48%
FIW First Trust Water ETF
97.66
+2.58%
QGRO American Century U.S. Quality Growth ETF
89.83
+2.52%
XMVM Invesco S&P MidCap Value with Momentum ETF
49.95
+2.52%
DWLD Davis Select Worldwide ETF
35.67
+2.49%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
31.48
+2.51%
XMMO Invesco S&P MidCap Momentum ETF
109.36
+2.61%
FXU First Trust Utilities AlphaDEX Fund
40.56
+2.46%
WBIY WBI Power Factor High Dividend ETF
27.06
+2.13%
FV First Trust Dorsey Wright Focus 5 ETF
51.94
+2.47%
PSC Principal U.S. Small-Cap ETF
45.97
+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%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.46
+2.44%
RWK Invesco S&P MidCap 400 Revenue ETF
101.86
+2.43%
SPMO Invesco S&P 500 Momentum ETF
88.02
+2.43%
XLU The Utilities Select Sector SPDR Fund
77.83
+2.50%
FUTY Fidelity MSCI Utilities Index ETF
50.32
+2.42%
PRN Invesco Dorsey Wright Industrials Momentum ETF
131.01
+2.42%
PAVE Global X U.S. Infrastructure Development ETF
36.19
+2.52%
XLE The Energy Select Sector SPDR Fund
81.25
+2.37%
BFOR Barron's 400 ETF
65.82
+2.40%
FENY Fidelity MSCI Energy Index ETF
22.25
+2.32%
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%
VO Vanguard Mid-Cap Index Fund ETF Shares
245.94
+2.45%
EZM WisdomTree U.S. MidCap Earnings Fund
55.26
+2.38%
EES WisdomTree U.S. SmallCap Earnings Fund
45.23
+2.38%
VFMF Vanguard U.S. Multifactor ETF Shares
118.67
+2.40%
SPGP Invesco S&P 500 GARP ETF
92.85
+2.44%
VB Vanguard Small-Cap Index Fund ETF Shares
207.09
+2.38%