NYSEArca - Delayed Quote USD
Dimensional US Core Equity 1 ETF (DCOR)
59.21
+4.87
+(8.96%)
At close: April 9 at 3:59:59 PM EDT
59.21
0.00
(0.00%)
After hours: April 9 at 4:06:46 PM EDT
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 9, 2025 | 53.99 | 59.39 | 53.82 | 59.21 | 59.21 | 457,400 |
Apr 8, 2025 | 57.18 | 57.29 | 53.50 | 54.34 | 54.34 | 724,900 |
Apr 7, 2025 | 53.64 | 57.21 | 52.85 | 55.26 | 55.26 | 880,900 |
Apr 4, 2025 | 56.99 | 57.11 | 55.33 | 55.48 | 55.48 | 693,900 |
Apr 3, 2025 | 59.81 | 60.08 | 58.74 | 58.81 | 58.81 | 284,500 |
Apr 2, 2025 | 61.31 | 62.26 | 61.30 | 62.04 | 62.04 | 140,100 |
Apr 1, 2025 | 61.15 | 61.72 | 60.83 | 61.56 | 61.56 | 112,700 |
Mar 31, 2025 | 60.28 | 61.46 | 60.06 | 61.33 | 61.33 | 182,500 |
Mar 28, 2025 | 62.04 | 62.08 | 60.86 | 60.96 | 60.96 | 235,600 |
Mar 27, 2025 | 62.25 | 62.57 | 61.96 | 62.18 | 62.18 | 121,700 |
Mar 26, 2025 | 63.00 | 63.08 | 62.23 | 62.45 | 62.45 | 129,600 |
Mar 25, 2025 | 0.14 Dividend | |||||
Mar 25, 2025 | 63.00 | 63.15 | 62.85 | 63.00 | 63.00 | 112,200 |
Mar 24, 2025 | 62.61 | 63.16 | 62.61 | 63.08 | 62.94 | 124,600 |
Mar 21, 2025 | 61.45 | 61.98 | 61.39 | 61.93 | 61.79 | 67,300 |
Mar 20, 2025 | 61.70 | 62.52 | 61.70 | 61.95 | 61.81 | 88,100 |
Mar 19, 2025 | 61.64 | 62.55 | 61.55 | 62.19 | 62.05 | 65,300 |
Mar 18, 2025 | 61.83 | 61.84 | 61.27 | 61.44 | 61.30 | 117,300 |
Mar 17, 2025 | 61.51 | 62.32 | 61.51 | 62.06 | 61.91 | 107,000 |
Mar 14, 2025 | 60.75 | 61.58 | 60.64 | 61.50 | 61.36 | 150,600 |
Mar 13, 2025 | 61.01 | 61.06 | 60.04 | 60.24 | 60.10 | 290,200 |
Mar 12, 2025 | 61.46 | 61.51 | 60.67 | 61.06 | 60.92 | 378,500 |
Mar 11, 2025 | 61.31 | 61.56 | 60.49 | 60.91 | 60.77 | 182,400 |
Mar 10, 2025 | 62.07 | 62.28 | 60.90 | 61.41 | 61.27 | 122,700 |
Mar 7, 2025 | 62.35 | 63.06 | 61.81 | 62.90 | 62.76 | 87,300 |
Mar 6, 2025 | 62.79 | 63.38 | 62.33 | 62.63 | 62.49 | 135,600 |
Mar 5, 2025 | 62.91 | 63.77 | 62.59 | 63.59 | 63.44 | 104,000 |
Mar 4, 2025 | 63.30 | 63.85 | 62.43 | 62.93 | 62.79 | 220,700 |
Mar 3, 2025 | 65.24 | 65.24 | 63.46 | 63.84 | 63.69 | 124,600 |
Feb 28, 2025 | 64.12 | 65.05 | 63.84 | 64.96 | 64.81 | 142,400 |
Feb 27, 2025 | 65.14 | 65.18 | 64.04 | 64.04 | 63.89 | 113,300 |
Feb 26, 2025 | 65.20 | 65.54 | 64.78 | 65.01 | 64.86 | 126,800 |
Feb 25, 2025 | 65.19 | 65.34 | 64.59 | 65.01 | 64.86 | 69,200 |
Feb 24, 2025 | 65.60 | 65.65 | 65.06 | 65.20 | 65.05 | 56,400 |
Feb 21, 2025 | 66.81 | 66.81 | 65.36 | 65.40 | 65.25 | 60,000 |
Feb 20, 2025 | 67.00 | 67.00 | 66.30 | 66.71 | 66.56 | 105,600 |
Feb 19, 2025 | 66.88 | 67.07 | 66.69 | 67.06 | 66.91 | 83,000 |
Feb 18, 2025 | 67.01 | 67.01 | 66.66 | 66.99 | 66.84 | 180,200 |
Feb 14, 2025 | 66.96 | 66.96 | 66.69 | 66.80 | 66.65 | 108,900 |
Feb 13, 2025 | 66.32 | 66.76 | 66.19 | 66.70 | 66.55 | 50,100 |
Feb 12, 2025 | 65.81 | 66.22 | 65.68 | 66.09 | 65.94 | 122,900 |
Feb 11, 2025 | 66.12 | 66.44 | 66.08 | 66.36 | 66.21 | 60,300 |
Feb 10, 2025 | 66.36 | 66.43 | 66.21 | 66.36 | 66.21 | 85,500 |
Feb 7, 2025 | 66.64 | 66.64 | 65.94 | 66.03 | 65.88 | 69,200 |
Feb 6, 2025 | 66.74 | 66.74 | 66.29 | 66.63 | 66.48 | 123,200 |
Feb 5, 2025 | 66.08 | 66.47 | 65.93 | 66.47 | 66.32 | 113,100 |
Feb 4, 2025 | 65.66 | 66.14 | 65.63 | 66.09 | 65.94 | 105,200 |
Feb 3, 2025 | 65.01 | 65.92 | 64.91 | 65.61 | 65.46 | 88,800 |
Jan 31, 2025 | 66.83 | 66.96 | 66.07 | 66.17 | 66.02 | 48,800 |
Jan 30, 2025 | 66.47 | 66.82 | 66.29 | 66.66 | 66.51 | 60,200 |
Jan 29, 2025 | 66.42 | 66.44 | 65.92 | 66.24 | 66.09 | 123,800 |
Jan 28, 2025 | 66.13 | 66.51 | 65.88 | 66.45 | 66.30 | 101,500 |
Jan 27, 2025 | 65.51 | 66.02 | 65.51 | 65.93 | 65.78 | 113,700 |
Jan 24, 2025 | 66.97 | 66.97 | 66.59 | 66.73 | 66.58 | 73,800 |
Jan 23, 2025 | 66.59 | 66.92 | 66.46 | 66.92 | 66.77 | 136,400 |
Jan 22, 2025 | 66.73 | 66.73 | 66.51 | 66.60 | 66.45 | 73,000 |
Jan 21, 2025 | 65.94 | 66.40 | 65.94 | 66.32 | 66.17 | 125,700 |
Jan 17, 2025 | 65.76 | 65.82 | 65.52 | 65.68 | 65.53 | 96,900 |
Jan 16, 2025 | 65.25 | 65.34 | 65.03 | 65.15 | 65.00 | 119,200 |
Jan 15, 2025 | 65.05 | 65.26 | 64.83 | 65.15 | 65.00 | 75,600 |
Jan 14, 2025 | 64.23 | 64.23 | 63.57 | 64.09 | 63.94 | 178,000 |
Jan 13, 2025 | 63.09 | 63.79 | 63.09 | 63.74 | 63.59 | 90,200 |
Jan 10, 2025 | 64.14 | 64.14 | 63.37 | 63.62 | 63.47 | 166,000 |
Jan 8, 2025 | 64.55 | 64.59 | 64.14 | 64.59 | 64.44 | 160,200 |
Jan 7, 2025 | 65.39 | 65.39 | 64.25 | 64.49 | 64.34 | 131,400 |
Jan 6, 2025 | 65.36 | 65.61 | 64.97 | 65.07 | 64.92 | 110,300 |
Jan 3, 2025 | 64.47 | 64.79 | 64.26 | 64.79 | 64.64 | 48,000 |
Jan 2, 2025 | 64.49 | 64.73 | 63.72 | 64.02 | 63.87 | 86,100 |
Dec 31, 2024 | 64.52 | 64.56 | 63.99 | 64.16 | 64.01 | 107,800 |
Dec 30, 2024 | 64.33 | 64.59 | 63.83 | 64.31 | 64.16 | 132,900 |
Dec 27, 2024 | 65.23 | 65.27 | 64.51 | 64.93 | 64.78 | 100,700 |
Dec 26, 2024 | 65.29 | 65.64 | 65.27 | 65.60 | 65.45 | 1,592,700 |
Dec 24, 2024 | 65.00 | 65.51 | 65.00 | 65.51 | 65.36 | 228,600 |
Dec 23, 2024 | 64.47 | 64.92 | 64.19 | 64.83 | 64.68 | 85,000 |
Dec 20, 2024 | 63.53 | 65.01 | 63.51 | 64.65 | 64.50 | 143,100 |
Dec 19, 2024 | 64.55 | 64.55 | 63.88 | 63.91 | 63.76 | 179,600 |
Dec 18, 2024 | 66.10 | 66.11 | 63.85 | 63.93 | 63.78 | 120,000 |
Dec 17, 2024 | 0.24 Dividend | |||||
Dec 17, 2024 | 66.00 | 66.00 | 65.71 | 65.84 | 65.69 | 68,800 |
Dec 16, 2024 | 66.63 | 66.70 | 66.47 | 66.55 | 66.16 | 252,800 |
Dec 13, 2024 | 66.90 | 66.90 | 66.27 | 66.46 | 66.07 | 103,900 |
Dec 12, 2024 | 67.10 | 67.10 | 66.67 | 66.67 | 66.28 | 64,400 |
Dec 11, 2024 | 67.08 | 67.16 | 66.93 | 67.04 | 66.65 | 90,700 |
Dec 10, 2024 | 66.99 | 66.99 | 66.57 | 66.61 | 66.22 | 81,200 |
Dec 9, 2024 | 67.38 | 67.38 | 66.90 | 66.90 | 66.51 | 86,300 |
Dec 6, 2024 | 67.45 | 67.53 | 67.27 | 67.38 | 66.98 | 74,800 |
Dec 5, 2024 | 67.59 | 67.59 | 67.27 | 67.34 | 66.94 | 73,000 |
Dec 4, 2024 | 67.43 | 67.57 | 67.29 | 67.57 | 67.17 | 47,000 |
Dec 3, 2024 | 67.29 | 67.29 | 67.02 | 67.25 | 66.85 | 79,200 |
Dec 2, 2024 | 67.29 | 67.34 | 67.10 | 67.25 | 66.85 | 61,500 |
Nov 29, 2024 | 67.03 | 67.34 | 67.03 | 67.21 | 66.81 | 208,800 |
Nov 27, 2024 | 67.06 | 67.22 | 66.78 | 66.89 | 66.50 | 101,000 |
Nov 26, 2024 | 66.93 | 67.11 | 66.79 | 67.08 | 66.69 | 101,800 |
Nov 25, 2024 | 67.00 | 67.17 | 66.68 | 66.91 | 66.52 | 73,600 |
Nov 22, 2024 | 66.21 | 66.55 | 66.21 | 66.53 | 66.14 | 112,600 |
Nov 21, 2024 | 65.93 | 66.24 | 65.51 | 66.10 | 65.71 | 67,000 |
Nov 20, 2024 | 65.44 | 65.50 | 64.96 | 65.50 | 65.11 | 74,700 |
Nov 19, 2024 | 64.85 | 65.48 | 64.84 | 65.40 | 65.02 | 74,500 |
Nov 18, 2024 | 65.09 | 65.38 | 64.95 | 65.25 | 64.87 | 78,900 |
Nov 15, 2024 | 65.55 | 65.55 | 64.84 | 65.04 | 64.66 | 52,900 |
Nov 14, 2024 | 66.31 | 66.32 | 65.77 | 65.86 | 65.47 | 39,900 |
Nov 13, 2024 | 66.46 | 66.59 | 66.21 | 66.30 | 65.91 | 117,800 |
Nov 12, 2024 | 66.50 | 66.65 | 66.11 | 66.36 | 65.97 | 67,200 |
Nov 11, 2024 | 66.65 | 66.74 | 66.47 | 66.63 | 66.24 | 47,600 |
Nov 8, 2024 | 66.19 | 66.49 | 66.18 | 66.37 | 65.98 | 71,500 |
Nov 7, 2024 | 66.11 | 66.24 | 66.01 | 66.13 | 65.74 | 85,000 |
Nov 6, 2024 | 65.34 | 65.91 | 65.21 | 65.89 | 65.50 | 32,400 |
Nov 5, 2024 | 63.27 | 63.81 | 63.27 | 63.81 | 63.43 | 58,300 |
Nov 4, 2024 | 63.03 | 63.29 | 62.86 | 63.02 | 62.65 | 78,600 |
Nov 1, 2024 | 63.18 | 63.57 | 63.04 | 63.10 | 62.73 | 96,700 |
Oct 31, 2024 | 63.57 | 63.62 | 62.88 | 62.88 | 62.51 | 56,900 |
Oct 30, 2024 | 63.93 | 64.29 | 63.93 | 63.96 | 63.58 | 41,200 |
Oct 29, 2024 | 63.84 | 64.15 | 63.74 | 64.05 | 63.67 | 34,500 |
Oct 28, 2024 | 64.00 | 64.14 | 64.00 | 64.07 | 63.69 | 68,500 |
Oct 25, 2024 | 64.12 | 64.30 | 63.66 | 63.73 | 63.36 | 32,300 |
Oct 24, 2024 | 63.97 | 63.97 | 63.57 | 63.86 | 63.48 | 79,700 |
Oct 23, 2024 | 64.05 | 64.11 | 63.40 | 63.80 | 63.42 | 36,000 |
Oct 22, 2024 | 64.13 | 64.40 | 64.05 | 64.32 | 63.94 | 39,200 |
Oct 21, 2024 | 64.64 | 64.67 | 64.19 | 64.44 | 64.06 | 59,200 |
Oct 18, 2024 | 64.62 | 64.77 | 64.54 | 64.72 | 64.34 | 73,300 |
Oct 17, 2024 | 64.93 | 64.93 | 64.52 | 64.56 | 64.18 | 41,500 |
Oct 16, 2024 | 64.19 | 64.56 | 64.18 | 64.53 | 64.15 | 67,900 |
Oct 15, 2024 | 64.49 | 64.60 | 64.08 | 64.09 | 63.71 | 73,500 |
Oct 14, 2024 | 64.17 | 64.58 | 64.13 | 64.50 | 64.12 | 79,000 |
Oct 11, 2024 | 63.49 | 64.08 | 63.49 | 64.03 | 63.65 | 72,700 |
Oct 10, 2024 | 63.31 | 63.55 | 63.22 | 63.40 | 63.03 | 98,300 |
Oct 9, 2024 | 63.09 | 63.61 | 63.09 | 63.58 | 63.21 | 77,300 |
Oct 8, 2024 | 62.89 | 63.21 | 62.75 | 63.16 | 62.79 | 70,400 |
Oct 7, 2024 | 63.13 | 63.13 | 62.61 | 62.75 | 62.38 | 104,100 |
Oct 4, 2024 | 63.16 | 63.30 | 62.79 | 63.30 | 62.93 | 89,700 |
Oct 3, 2024 | 62.47 | 62.76 | 62.43 | 62.67 | 62.30 | 34,100 |
Oct 2, 2024 | 62.62 | 62.89 | 62.49 | 62.75 | 62.38 | 63,200 |
Oct 1, 2024 | 63.33 | 63.33 | 62.48 | 62.74 | 62.37 | 67,900 |
Sep 30, 2024 | 62.93 | 63.34 | 62.77 | 63.34 | 62.97 | 63,200 |
Sep 27, 2024 | 63.25 | 63.36 | 62.96 | 63.07 | 62.70 | 97,500 |
Sep 26, 2024 | 63.23 | 63.23 | 62.87 | 63.04 | 62.67 | 49,400 |
Sep 25, 2024 | 63.02 | 63.02 | 62.65 | 62.70 | 62.33 | 96,200 |
Sep 24, 2024 | 63.00 | 63.02 | 62.77 | 63.02 | 62.65 | 127,600 |
Sep 23, 2024 | 62.78 | 62.90 | 62.71 | 62.84 | 62.47 | 49,000 |
Sep 20, 2024 | 62.84 | 62.84 | 62.51 | 62.66 | 62.29 | 50,700 |
Sep 19, 2024 | 62.96 | 63.09 | 62.59 | 62.93 | 62.56 | 64,600 |
Sep 18, 2024 | 61.99 | 62.56 | 61.83 | 61.85 | 61.49 | 111,700 |
Sep 17, 2024 | 0.16 Dividend | |||||
Sep 17, 2024 | 62.11 | 62.35 | 61.78 | 61.91 | 61.55 | 119,300 |
Sep 16, 2024 | 61.83 | 62.02 | 61.71 | 61.98 | 61.46 | 45,500 |
Sep 13, 2024 | 61.47 | 61.90 | 61.47 | 61.79 | 61.27 | 106,000 |
Sep 12, 2024 | 60.71 | 61.33 | 60.71 | 61.24 | 60.72 | 21,300 |
Sep 11, 2024 | 60.21 | 60.83 | 59.30 | 60.79 | 60.28 | 59,700 |
Sep 10, 2024 | 60.33 | 60.33 | 59.76 | 60.26 | 59.75 | 64,400 |
Sep 9, 2024 | 59.98 | 60.38 | 59.88 | 60.18 | 59.67 | 46,400 |
Sep 6, 2024 | 60.60 | 60.60 | 59.54 | 59.61 | 59.11 | 52,400 |
Sep 5, 2024 | 60.88 | 60.94 | 60.39 | 60.56 | 60.05 | 39,900 |
Sep 4, 2024 | 60.81 | 61.21 | 60.64 | 60.85 | 60.34 | 54,800 |
Sep 3, 2024 | 61.94 | 62.02 | 60.83 | 60.98 | 60.47 | 48,600 |
Aug 30, 2024 | 62.16 | 62.33 | 61.69 | 62.33 | 61.80 | 57,000 |
Aug 29, 2024 | 62.12 | 62.38 | 61.80 | 61.86 | 61.34 | 33,200 |
Aug 28, 2024 | 62.06 | 62.06 | 61.44 | 61.76 | 61.24 | 96,900 |
Aug 27, 2024 | 61.93 | 62.15 | 61.87 | 62.05 | 61.53 | 72,900 |
Aug 26, 2024 | 62.49 | 62.49 | 61.97 | 62.02 | 61.49 | 148,200 |
Aug 23, 2024 | 61.74 | 62.20 | 61.64 | 62.18 | 61.65 | 48,500 |
Aug 22, 2024 | 61.91 | 61.94 | 61.20 | 61.30 | 60.78 | 48,800 |
Aug 21, 2024 | 61.61 | 61.76 | 61.48 | 61.72 | 61.20 | 48,800 |
Aug 20, 2024 | 61.58 | 61.63 | 61.25 | 61.36 | 60.84 | 42,300 |
Aug 19, 2024 | 61.17 | 61.56 | 61.07 | 61.55 | 61.04 | 58,300 |
Aug 16, 2024 | 60.72 | 61.15 | 60.72 | 61.07 | 60.56 | 32,200 |
Aug 15, 2024 | 60.64 | 60.97 | 60.51 | 60.85 | 60.33 | 56,900 |
Aug 14, 2024 | 59.86 | 59.97 | 59.59 | 59.89 | 59.39 | 71,800 |
Aug 13, 2024 | 59.21 | 59.73 | 59.16 | 59.73 | 59.23 | 121,800 |
Aug 12, 2024 | 59.02 | 59.09 | 58.70 | 58.83 | 58.33 | 62,200 |
Aug 9, 2024 | 58.67 | 59.02 | 58.52 | 58.92 | 58.42 | 58,600 |
Aug 8, 2024 | 58.04 | 58.72 | 57.85 | 58.70 | 58.21 | 38,800 |
Aug 7, 2024 | 58.60 | 58.71 | 57.34 | 57.39 | 56.91 | 50,000 |
Aug 6, 2024 | 57.67 | 58.56 | 57.67 | 57.81 | 57.32 | 85,300 |
Aug 5, 2024 | 56.51 | 57.81 | 56.48 | 57.26 | 56.78 | 91,100 |
Aug 2, 2024 | 59.24 | 59.34 | 58.51 | 58.99 | 58.49 | 51,600 |
Aug 1, 2024 | 61.48 | 61.66 | 59.92 | 60.27 | 59.76 | 42,000 |
Jul 31, 2024 | 61.22 | 61.76 | 61.10 | 61.28 | 60.76 | 44,700 |
Jul 30, 2024 | 60.82 | 60.92 | 60.17 | 60.46 | 59.95 | 109,200 |
Jul 29, 2024 | 60.82 | 60.84 | 60.44 | 60.61 | 60.10 | 66,400 |
Jul 26, 2024 | 60.53 | 60.87 | 60.36 | 60.67 | 60.16 | 168,800 |
Jul 25, 2024 | 60.03 | 60.77 | 59.92 | 59.95 | 59.44 | 140,700 |
Jul 24, 2024 | 60.88 | 60.88 | 59.94 | 59.96 | 59.45 | 68,300 |
Jul 23, 2024 | 61.22 | 61.43 | 61.15 | 61.21 | 60.69 | 44,900 |
Jul 22, 2024 | 60.94 | 61.27 | 60.72 | 61.25 | 60.73 | 38,000 |
Jul 19, 2024 | 60.94 | 61.11 | 60.53 | 60.56 | 60.05 | 32,400 |
Jul 18, 2024 | 61.72 | 61.93 | 60.84 | 61.06 | 60.55 | 114,300 |
Jul 17, 2024 | 61.73 | 62.02 | 61.57 | 61.59 | 61.07 | 166,500 |
Jul 16, 2024 | 61.88 | 62.34 | 61.88 | 62.28 | 61.75 | 78,600 |
Jul 15, 2024 | 61.54 | 61.92 | 61.50 | 61.56 | 61.04 | 110,800 |
Jul 12, 2024 | 61.07 | 61.63 | 61.06 | 61.21 | 60.69 | 248,100 |
Jul 11, 2024 | 60.97 | 61.12 | 60.73 | 60.88 | 60.37 | 193,100 |
Jul 10, 2024 | 60.38 | 60.82 | 60.35 | 60.82 | 60.31 | 41,600 |
Jul 9, 2024 | 60.36 | 60.41 | 60.18 | 60.21 | 59.70 | 41,500 |
Jul 8, 2024 | 60.33 | 60.41 | 60.16 | 60.25 | 59.74 | 43,400 |
Jul 5, 2024 | 60.07 | 60.19 | 59.92 | 60.18 | 59.67 | 33,100 |
Jul 3, 2024 | 59.83 | 60.06 | 59.82 | 60.01 | 59.50 | 25,900 |
Jul 2, 2024 | 59.40 | 59.84 | 59.40 | 59.84 | 59.34 | 94,500 |
Jul 1, 2024 | 59.72 | 59.75 | 59.36 | 59.54 | 59.04 | 128,100 |
Jun 28, 2024 | 59.84 | 60.09 | 59.44 | 59.52 | 59.02 | 76,900 |
Jun 27, 2024 | 59.68 | 59.69 | 59.48 | 59.69 | 59.19 | 74,600 |
Jun 26, 2024 | 59.49 | 59.64 | 59.33 | 59.64 | 59.14 | 54,700 |
Jun 25, 2024 | 59.63 | 59.64 | 59.37 | 59.55 | 59.05 | 105,500 |
Jun 24, 2024 | 59.59 | 59.89 | 59.55 | 59.56 | 59.06 | 104,900 |
Jun 21, 2024 | 59.64 | 59.64 | 59.45 | 59.60 | 59.10 | 181,500 |
Jun 20, 2024 | 59.94 | 59.96 | 59.49 | 59.64 | 59.14 | 138,500 |
Jun 18, 2024 | 0.15 Dividend | |||||
Jun 18, 2024 | 59.66 | 59.79 | 59.59 | 59.74 | 59.24 | 313,900 |
Jun 17, 2024 | 59.23 | 59.84 | 59.17 | 59.75 | 59.10 | 76,200 |
Jun 14, 2024 | 59.22 | 59.25 | 59.00 | 59.22 | 58.58 | 306,700 |
Jun 13, 2024 | 59.65 | 59.65 | 59.23 | 59.49 | 58.85 | 99,200 |
Jun 12, 2024 | 59.63 | 59.87 | 59.47 | 59.58 | 58.93 | 65,000 |
Jun 11, 2024 | 58.62 | 58.97 | 58.49 | 58.94 | 58.30 | 90,100 |
Jun 10, 2024 | 58.63 | 58.96 | 58.56 | 58.88 | 58.24 | 36,100 |
Jun 7, 2024 | 58.68 | 59.04 | 58.68 | 58.75 | 58.11 | 86,700 |
Jun 6, 2024 | 59.05 | 59.05 | 58.72 | 58.84 | 58.20 | 89,000 |
Jun 5, 2024 | 58.66 | 58.98 | 58.39 | 58.98 | 58.34 | 93,000 |
Jun 4, 2024 | 58.37 | 58.44 | 58.05 | 58.29 | 57.66 | 134,600 |
Jun 3, 2024 | 58.85 | 58.85 | 58.03 | 58.50 | 57.87 | 44,100 |
May 31, 2024 | 58.27 | 58.56 | 57.74 | 58.55 | 57.91 | 48,000 |
May 30, 2024 | 58.08 | 58.30 | 57.94 | 58.10 | 57.47 | 97,300 |
May 29, 2024 | 58.19 | 58.35 | 58.17 | 58.17 | 57.54 | 64,000 |
May 28, 2024 | 58.95 | 58.95 | 58.50 | 58.71 | 58.07 | 36,500 |
May 24, 2024 | 58.49 | 58.78 | 58.47 | 58.76 | 58.12 | 112,200 |
May 23, 2024 | 58.95 | 58.96 | 58.17 | 58.28 | 57.64 | 100,200 |
May 22, 2024 | 59.00 | 59.02 | 58.63 | 58.80 | 58.16 | 78,000 |
May 21, 2024 | 58.89 | 59.03 | 58.89 | 59.03 | 58.39 | 56,600 |
May 20, 2024 | 58.96 | 59.15 | 58.94 | 59.00 | 58.36 | 105,600 |
May 17, 2024 | 58.85 | 58.92 | 58.79 | 58.89 | 58.25 | 72,400 |
May 16, 2024 | 59.09 | 59.15 | 58.80 | 58.80 | 58.16 | 76,200 |
May 15, 2024 | 58.70 | 59.03 | 58.68 | 59.03 | 58.39 | 65,800 |
May 14, 2024 | 58.26 | 58.48 | 58.15 | 58.38 | 57.75 | 51,700 |
May 13, 2024 | 58.47 | 58.47 | 58.09 | 58.09 | 57.46 | 301,000 |
May 10, 2024 | 58.29 | 58.29 | 58.00 | 58.16 | 57.53 | 57,800 |
May 9, 2024 | 57.67 | 58.07 | 57.67 | 58.05 | 57.42 | 44,400 |
May 8, 2024 | 57.41 | 57.73 | 57.41 | 57.72 | 57.10 | 81,700 |
May 7, 2024 | 57.79 | 57.89 | 57.68 | 57.71 | 57.08 | 63,200 |
May 6, 2024 | 57.32 | 57.75 | 57.26 | 57.75 | 57.12 | 52,300 |
May 3, 2024 | 57.12 | 57.21 | 56.80 | 57.05 | 56.43 | 38,900 |
May 2, 2024 | 56.24 | 56.47 | 55.89 | 56.42 | 55.81 | 41,700 |
May 1, 2024 | 55.98 | 56.64 | 55.76 | 55.85 | 55.24 | 81,000 |
Apr 30, 2024 | 56.77 | 56.82 | 56.01 | 56.01 | 55.40 | 57,200 |
Apr 29, 2024 | 56.87 | 57.02 | 56.67 | 56.89 | 56.27 | 43,500 |
Apr 26, 2024 | 56.54 | 56.90 | 56.54 | 56.73 | 56.11 | 56,700 |
Apr 25, 2024 | 56.08 | 56.37 | 55.69 | 56.28 | 55.67 | 42,200 |
Apr 24, 2024 | 56.85 | 56.85 | 56.24 | 56.49 | 55.88 | 78,900 |
Apr 23, 2024 | 56.02 | 56.65 | 56.02 | 56.56 | 55.95 | 58,300 |
Apr 22, 2024 | 55.60 | 56.18 | 55.43 | 55.84 | 55.23 | 50,700 |
Apr 19, 2024 | 55.53 | 55.83 | 55.22 | 55.37 | 54.77 | 40,700 |
Apr 18, 2024 | 55.96 | 56.19 | 55.57 | 55.66 | 55.06 | 51,500 |
Apr 17, 2024 | 56.43 | 56.43 | 55.61 | 55.70 | 55.10 | 56,400 |
Apr 16, 2024 | 56.27 | 56.30 | 55.89 | 56.01 | 55.40 | 81,800 |
Apr 15, 2024 | 57.29 | 57.43 | 56.10 | 56.17 | 55.56 | 61,900 |
Apr 12, 2024 | 57.35 | 57.40 | 56.68 | 56.83 | 56.21 | 70,400 |
Apr 11, 2024 | 57.65 | 57.87 | 57.15 | 57.68 | 57.05 | 43,600 |
Apr 10, 2024 | 57.37 | 57.65 | 57.18 | 57.38 | 56.76 | 72,900 |
Related Tickers
QLD ProShares Ultra QQQ
85.63
+23.49%
XSD SPDR S&P Semiconductor ETF
192.51
+19.85%
FTXL First Trust Nasdaq Semiconductor ETF
74.14
+18.87%
SOXX iShares Semiconductor ETF
183.62
+18.57%
PSI Invesco Semiconductors ETF
46.54
+18.45%
SMH VanEck Semiconductor ETF
210.83
+17.16%
SPHB Invesco S&P 500 High Beta ETF
76.79
+14.14%
HTUS Hull Tactical US ETF
34.27
+13.97%
FTEC Fidelity MSCI Information Technology Index ETF
159.14
+13.83%
XNTK SPDR NYSE Technology ETF
186.89
+13.64%
IYW iShares U.S. Technology ETF
139.22
+13.58%
VGT Vanguard Information Technology Index Fund ETF Shares
533.78
+13.48%
XLK The Technology Select Sector SPDR Fund
203.86
+13.43%
IXN iShares Global Tech ETF
74.47
+13.16%
IGM iShares Expanded Tech Sector ETF
90.30
+13.16%
THD iShares MSCI Thailand ETF
51.23
+12.92%
BLOK Amplify Transformational Data Sharing ETF
36.64
+12.53%
IETC iShares U.S. Tech Independence Focused ETF
75.63
+12.41%
QTUM Defiance Quantum ETF
72.32
+12.40%
BLCN Siren Nasdaq NexGen Economy ETF
18.58
+12.37%
MGK Vanguard Mega Cap Growth Index Fund
307.14
+12.23%
AIQ Global X Artificial Intelligence & Technology ETF
35.34
+12.19%
ONEQ Fidelity Nasdaq Composite Index ETF
67.54
+12.16%
COPX Global X Copper Miners ETF
34.95
+11.88%
QQQ Invesco QQQ Trust
466.00
+12.00%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
92.12
+11.65%
VUG Vanguard Growth Index Fund ETF Shares
367.80
+11.63%
IWF iShares Russell 1000 Growth ETF
357.66
+11.62%
SCHG Schwab U.S. Large-Cap Growth ETF
24.85
+11.59%
SPYG SPDR Portfolio S&P 500 Growth ETF
79.99
+11.36%
IWY iShares Russell Top 200 Growth ETF
208.79
+11.35%
ILCG iShares Morningstar Growth ETF
80.55
+11.30%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
332.94
+11.30%
IVW iShares S&P 500 Growth ETF
92.32
+11.28%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.25
+11.28%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
83.78
+11.22%
SPMO Invesco S&P 500 Momentum ETF
91.92
+11.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
322.89
+11.18%
PTF Invesco Dorsey Wright Technology Momentum ETF
57.01
+11.15%
MMTM SPDR S&P 1500 Momentum Tilt ETF
236.58
+11.15%
IUSG iShares Core S&P U.S. Growth ETF
126.34
+11.15%
XLY The Consumer Discretionary Select Sector SPDR Fund
195.54
+10.89%
NULG Nuveen ESG Large-Cap Growth ETF
78.18
+10.83%
IWP iShares Russell Mid-Cap Growth ETF
115.55
+10.74%
GRPM Invesco S&P MidCap 400 GARP ETF
99.99
+10.63%
PSP Invesco Global Listed Private Equity ETF
60.77
+10.59%
GVIP Goldman Sachs Hedge Industry VIP ETF
115.43
+10.56%
RFV Invesco S&P MidCap 400 Pure Value ETF
108.30
+10.55%
QGRO American Century U.S. Quality Growth ETF
92.48
+10.53%
SPY SPDR S&P 500 ETF
548.62
+10.50%
GDXJ VanEck Junior Gold Miners ETF
55.80
+10.49%
MTUM iShares MSCI USA Momentum Factor ETF
199.79
+10.48%
TMFC Motley Fool 100 Index ETF
55.01
+10.35%
XLG Invesco S&P 500 Top 50 ETF
45.17
+10.33%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.58
+10.30%
KCE SPDR S&P Capital Markets ETF
119.66
+10.27%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
100.88
+10.24%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.26
+10.23%
SPXV ProShares S&P 500 ex-Health Care ETF
58.54
+10.22%
CIBR First Trust NASDAQ Cybersecurity ETF
63.31
+10.18%
SPGP Invesco S&P 500 GARP ETF
94.79
+10.16%
OEF iShares S&P 100 ETF
264.76
+10.14%
IJK iShares S&P Mid-Cap 400 Growth ETF
81.13
+10.08%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.25
+9.98%
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.68
+9.95%
IOO iShares Global 100 ETF
93.39
+9.94%
XAR SPDR S&P Aerospace & Defense ETF
162.15
+9.92%
PKB Invesco Building & Construction ETF
68.15
+9.83%
MGC Vanguard Mega Cap Index Fund
196.79
+9.80%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
237.41
+9.77%
JMOM JPMorgan U.S. Momentum Factor ETF
55.20
+9.76%
MDYG SPDR S&P 400 Mid Cap Growth ETF
77.31
+9.75%
FTXN First Trust Nasdaq Oil & Gas ETF
26.27
+9.73%
RWK Invesco S&P MidCap 400 Revenue ETF
104.01
+9.72%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
111.56
+9.71%
XME SPDR S&P Metals and Mining ETF
53.47
+9.70%
VV Vanguard Large Cap Index Fund
250.37
+9.69%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.98
+9.63%
EZM WisdomTree U.S. MidCap Earnings Fund
56.80
+9.63%
PSCI Invesco S&P SmallCap Industrials ETF
115.34
+9.63%
ITOT iShares Core S&P Total U.S. Stock Market ETF
118.51
+9.61%
FLTW Franklin FTSE Taiwan ETF
40.72
+9.60%
FNY First Trust Mid Cap Growth AlphaDEX Fund
72.45
+9.56%
FVAL Fidelity Value Factor ETF
57.84
+9.55%
PBUS Invesco MSCI USA ETF
54.54
+9.54%
VFVA Vanguard U.S. Value Factor ETF Shares
106.81
+9.54%
FCOM Fidelity MSCI Communication Services Index ETF
55.25
+9.54%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
147.04
+9.53%
ILCB iShares Morningstar U.S. Equity ETF
75.16
+9.51%
IVV iShares Core S&P 500 ETF
546.25
+9.51%
VOX Vanguard Communication Services Index Fund ETF Shares
145.75
+9.49%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
98.12
+9.47%
NACP Impact Shares NAACP Minority Empowerment ETF
38.55
+9.46%
LRGF iShares U.S. Equity Factor ETF
56.23
+9.46%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
133.58
+9.46%
SPLG SPDR Portfolio S&P 500 ETF
63.93
+9.45%
IWL iShares Russell Top 200 ETF
133.92
+9.45%
VB Vanguard Small-Cap Index Fund ETF Shares
212.03
+9.45%
IWB iShares Russell 1000 ETF
298.05
+9.43%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.59
+9.41%