NYSEArca - Delayed Quote USD
Dimensional World Equity ETF (DFAW)
58.94
+4.66
+(8.59%)
At close: April 9 at 3:59:53 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 | 53.94 | 59.08 | 53.94 | 58.94 | 58.94 | 82,100 |
Apr 8, 2025 | 56.69 | 57.04 | 53.68 | 54.28 | 54.28 | 145,500 |
Apr 7, 2025 | 54.03 | 57.00 | 53.31 | 55.12 | 55.12 | 207,600 |
Apr 4, 2025 | 57.46 | 57.63 | 55.62 | 55.79 | 55.79 | 158,100 |
Apr 3, 2025 | 60.10 | 60.28 | 59.14 | 59.17 | 59.17 | 93,800 |
Apr 2, 2025 | 60.66 | 61.99 | 60.66 | 61.85 | 61.85 | 87,200 |
Apr 1, 2025 | 61.02 | 61.63 | 60.73 | 61.46 | 61.46 | 46,600 |
Mar 31, 2025 | 60.58 | 61.30 | 60.22 | 61.28 | 61.28 | 90,600 |
Mar 28, 2025 | 61.97 | 61.97 | 60.95 | 61.12 | 61.12 | 35,300 |
Mar 27, 2025 | 62.25 | 62.52 | 61.93 | 62.20 | 62.20 | 48,000 |
Mar 26, 2025 | 62.87 | 62.94 | 62.17 | 62.31 | 62.31 | 44,900 |
Mar 25, 2025 | 0.14 Dividend | |||||
Mar 25, 2025 | 62.96 | 62.99 | 62.72 | 62.89 | 62.89 | 45,000 |
Mar 24, 2025 | 62.68 | 62.99 | 62.56 | 62.96 | 62.82 | 44,100 |
Mar 21, 2025 | 61.71 | 62.02 | 61.60 | 61.98 | 61.84 | 36,300 |
Mar 20, 2025 | 62.00 | 62.57 | 62.00 | 62.25 | 62.11 | 73,700 |
Mar 19, 2025 | 62.01 | 62.79 | 61.98 | 62.50 | 62.36 | 55,400 |
Mar 18, 2025 | 62.25 | 62.25 | 61.74 | 61.96 | 61.82 | 63,900 |
Mar 17, 2025 | 61.65 | 62.56 | 61.65 | 62.38 | 62.24 | 29,200 |
Mar 14, 2025 | 60.82 | 61.78 | 60.82 | 61.77 | 61.63 | 68,400 |
Mar 13, 2025 | 61.17 | 61.17 | 60.31 | 60.42 | 60.28 | 71,900 |
Mar 12, 2025 | 61.35 | 61.48 | 60.75 | 61.14 | 61.00 | 53,300 |
Mar 11, 2025 | 61.41 | 61.79 | 60.59 | 61.07 | 60.93 | 68,900 |
Mar 10, 2025 | 62.15 | 62.24 | 60.94 | 61.41 | 61.27 | 68,800 |
Mar 7, 2025 | 62.17 | 62.92 | 61.86 | 62.91 | 62.77 | 42,200 |
Mar 6, 2025 | 62.80 | 63.07 | 62.15 | 62.42 | 62.28 | 266,500 |
Mar 5, 2025 | 62.26 | 63.36 | 62.26 | 63.19 | 63.05 | 71,600 |
Mar 4, 2025 | 62.35 | 63.08 | 61.78 | 62.32 | 62.17 | 57,600 |
Mar 3, 2025 | 64.00 | 64.19 | 62.55 | 62.92 | 62.78 | 53,400 |
Feb 28, 2025 | 63.17 | 63.67 | 62.79 | 63.64 | 63.50 | 34,100 |
Feb 27, 2025 | 64.06 | 64.08 | 63.11 | 63.11 | 62.97 | 32,100 |
Feb 26, 2025 | 63.94 | 64.47 | 63.75 | 63.87 | 63.72 | 49,000 |
Feb 25, 2025 | 64.04 | 64.15 | 63.60 | 63.94 | 63.79 | 110,700 |
Feb 24, 2025 | 64.42 | 64.46 | 63.89 | 63.99 | 63.84 | 78,000 |
Feb 21, 2025 | 65.20 | 65.22 | 64.10 | 64.17 | 64.02 | 40,900 |
Feb 20, 2025 | 65.32 | 65.40 | 64.83 | 65.22 | 65.07 | 197,200 |
Feb 19, 2025 | 65.30 | 65.41 | 65.11 | 65.38 | 65.23 | 30,400 |
Feb 18, 2025 | 65.27 | 65.40 | 65.23 | 65.39 | 65.25 | 39,900 |
Feb 14, 2025 | 65.31 | 65.36 | 65.14 | 65.16 | 65.01 | 33,500 |
Feb 13, 2025 | 64.62 | 65.11 | 64.62 | 65.09 | 64.94 | 87,800 |
Feb 12, 2025 | 64.09 | 64.63 | 64.09 | 64.49 | 64.34 | 38,300 |
Feb 11, 2025 | 64.46 | 64.73 | 64.42 | 64.70 | 64.55 | 61,800 |
Feb 10, 2025 | 64.56 | 64.73 | 64.46 | 64.70 | 64.55 | 14,500 |
Feb 7, 2025 | 64.88 | 65.11 | 64.25 | 64.34 | 64.19 | 48,500 |
Feb 6, 2025 | 65.02 | 65.02 | 64.46 | 64.81 | 64.66 | 47,800 |
Feb 5, 2025 | 64.31 | 64.67 | 64.20 | 64.67 | 64.52 | 64,500 |
Feb 4, 2025 | 63.58 | 64.33 | 63.58 | 64.28 | 64.13 | 73,100 |
Feb 3, 2025 | 63.13 | 63.96 | 63.04 | 63.71 | 63.57 | 44,700 |
Jan 31, 2025 | 64.84 | 65.08 | 64.21 | 64.60 | 64.45 | 47,600 |
Jan 30, 2025 | 64.75 | 65.02 | 64.54 | 64.78 | 64.63 | 49,000 |
Jan 29, 2025 | 64.45 | 64.47 | 63.96 | 64.35 | 64.20 | 30,100 |
Jan 28, 2025 | 64.14 | 64.54 | 64.05 | 64.49 | 64.34 | 88,400 |
Jan 27, 2025 | 64.25 | 64.49 | 63.87 | 64.07 | 63.93 | 47,800 |
Jan 24, 2025 | 64.73 | 65.01 | 64.60 | 64.72 | 64.57 | 75,700 |
Jan 23, 2025 | 64.52 | 64.80 | 64.44 | 64.79 | 64.64 | 37,700 |
Jan 22, 2025 | 64.57 | 64.67 | 64.44 | 64.44 | 64.29 | 77,800 |
Jan 21, 2025 | 63.89 | 64.45 | 63.89 | 64.41 | 64.27 | 62,300 |
Jan 17, 2025 | 63.92 | 63.92 | 63.57 | 63.64 | 63.50 | 32,700 |
Jan 16, 2025 | 63.18 | 63.38 | 63.07 | 63.23 | 63.09 | 48,200 |
Jan 15, 2025 | 62.99 | 63.28 | 62.86 | 63.15 | 63.01 | 43,100 |
Jan 14, 2025 | 62.23 | 62.34 | 61.82 | 62.28 | 62.14 | 49,200 |
Jan 13, 2025 | 61.25 | 61.92 | 61.25 | 61.89 | 61.75 | 43,500 |
Jan 10, 2025 | 62.34 | 62.45 | 61.60 | 61.85 | 61.71 | 90,500 |
Jan 8, 2025 | 62.77 | 62.82 | 62.30 | 62.76 | 62.62 | 30,100 |
Jan 7, 2025 | 63.38 | 63.48 | 62.61 | 62.75 | 62.60 | 33,500 |
Jan 6, 2025 | 63.62 | 63.74 | 63.11 | 63.20 | 63.06 | 49,400 |
Jan 3, 2025 | 62.55 | 63.03 | 62.42 | 62.90 | 62.76 | 59,000 |
Jan 2, 2025 | 62.82 | 62.93 | 61.97 | 62.32 | 62.17 | 63,700 |
Dec 31, 2024 | 62.62 | 62.82 | 62.30 | 62.46 | 62.32 | 49,500 |
Dec 30, 2024 | 62.49 | 62.80 | 62.13 | 62.63 | 62.48 | 72,000 |
Dec 27, 2024 | 63.15 | 63.27 | 62.71 | 63.06 | 62.92 | 58,600 |
Dec 26, 2024 | 63.12 | 63.62 | 63.12 | 63.54 | 63.40 | 61,300 |
Dec 24, 2024 | 62.89 | 63.37 | 62.83 | 63.34 | 63.20 | 15,600 |
Dec 23, 2024 | 62.74 | 63.19 | 62.33 | 63.00 | 62.85 | 67,400 |
Dec 20, 2024 | 61.93 | 63.11 | 61.93 | 62.61 | 62.47 | 62,700 |
Dec 19, 2024 | 0.30 Dividend | |||||
Dec 19, 2024 | 62.93 | 62.93 | 62.15 | 62.15 | 62.01 | 52,200 |
Dec 18, 2024 | 64.42 | 64.47 | 62.34 | 62.34 | 61.90 | 53,800 |
Dec 17, 2024 | 64.42 | 64.44 | 64.19 | 64.27 | 63.82 | 38,400 |
Dec 16, 2024 | 64.76 | 64.84 | 64.59 | 64.63 | 64.17 | 53,800 |
Dec 13, 2024 | 64.87 | 65.00 | 64.55 | 64.68 | 64.23 | 74,600 |
Dec 12, 2024 | 65.39 | 65.39 | 64.97 | 64.97 | 64.51 | 42,200 |
Dec 11, 2024 | 65.25 | 65.47 | 65.21 | 65.38 | 64.92 | 112,800 |
Dec 10, 2024 | 65.41 | 65.41 | 64.92 | 64.96 | 64.51 | 30,800 |
Dec 9, 2024 | 65.65 | 65.85 | 65.36 | 65.38 | 64.92 | 60,600 |
Dec 6, 2024 | 65.68 | 65.81 | 65.51 | 65.64 | 65.18 | 32,200 |
Dec 5, 2024 | 65.69 | 66.06 | 65.66 | 65.66 | 65.20 | 25,100 |
Dec 4, 2024 | 65.48 | 65.81 | 65.48 | 65.81 | 65.35 | 98,100 |
Dec 3, 2024 | 65.44 | 65.58 | 65.39 | 65.54 | 65.08 | 65,200 |
Dec 2, 2024 | 65.45 | 65.58 | 65.27 | 65.50 | 65.04 | 31,400 |
Nov 29, 2024 | 65.16 | 65.49 | 65.16 | 65.49 | 65.03 | 2,900 |
Nov 27, 2024 | 65.20 | 65.38 | 64.98 | 65.08 | 64.62 | 31,500 |
Nov 26, 2024 | 65.18 | 65.18 | 64.83 | 65.12 | 64.66 | 44,100 |
Nov 25, 2024 | 65.23 | 65.31 | 65.00 | 65.12 | 64.66 | 27,800 |
Nov 22, 2024 | 64.36 | 64.75 | 64.36 | 64.75 | 64.29 | 16,500 |
Nov 21, 2024 | 64.19 | 64.48 | 63.75 | 64.39 | 63.94 | 34,300 |
Nov 20, 2024 | 63.80 | 63.88 | 63.35 | 63.88 | 63.43 | 16,900 |
Nov 19, 2024 | 63.28 | 63.91 | 63.28 | 63.88 | 63.43 | 52,700 |
Nov 18, 2024 | 63.55 | 63.78 | 63.48 | 63.72 | 63.27 | 33,200 |
Nov 15, 2024 | 63.77 | 63.77 | 63.28 | 63.46 | 63.01 | 22,000 |
Nov 14, 2024 | 64.26 | 65.13 | 63.90 | 64.06 | 63.61 | 17,900 |
Nov 13, 2024 | 64.61 | 64.62 | 64.32 | 64.40 | 63.95 | 28,700 |
Nov 12, 2024 | 64.98 | 64.98 | 64.28 | 64.54 | 64.09 | 50,500 |
Nov 11, 2024 | 65.04 | 65.18 | 64.97 | 65.00 | 64.54 | 39,800 |
Nov 8, 2024 | 64.99 | 65.01 | 64.77 | 64.92 | 64.46 | 31,000 |
Nov 7, 2024 | 64.82 | 65.07 | 64.74 | 65.01 | 64.55 | 63,600 |
Nov 6, 2024 | 64.30 | 64.64 | 63.80 | 64.59 | 64.14 | 27,900 |
Nov 5, 2024 | 62.51 | 63.24 | 62.51 | 63.24 | 62.79 | 23,400 |
Nov 4, 2024 | 62.64 | 62.77 | 62.38 | 62.47 | 62.03 | 30,700 |
Nov 1, 2024 | 62.35 | 62.87 | 62.35 | 62.47 | 62.03 | 31,400 |
Oct 31, 2024 | 62.79 | 63.05 | 62.24 | 62.31 | 61.87 | 36,900 |
Oct 30, 2024 | 63.49 | 63.53 | 63.04 | 63.26 | 62.81 | 47,000 |
Oct 29, 2024 | 63.05 | 63.42 | 63.05 | 63.34 | 62.89 | 78,400 |
Oct 28, 2024 | 63.41 | 63.53 | 63.26 | 63.44 | 62.99 | 24,000 |
Oct 25, 2024 | 63.57 | 63.57 | 62.89 | 63.01 | 62.57 | 30,800 |
Oct 24, 2024 | 63.26 | 63.36 | 62.91 | 63.25 | 62.80 | 27,200 |
Oct 23, 2024 | 63.32 | 63.45 | 62.70 | 63.15 | 62.71 | 35,100 |
Oct 22, 2024 | 63.56 | 63.73 | 63.37 | 63.67 | 63.22 | 21,800 |
Oct 21, 2024 | 64.20 | 64.20 | 63.54 | 63.87 | 63.42 | 27,700 |
Oct 18, 2024 | 64.23 | 64.26 | 64.00 | 64.26 | 63.81 | 21,400 |
Oct 17, 2024 | 64.26 | 64.26 | 63.90 | 64.01 | 63.56 | 21,200 |
Oct 16, 2024 | 63.62 | 64.07 | 63.62 | 64.04 | 63.59 | 17,400 |
Oct 15, 2024 | 64.11 | 64.11 | 63.55 | 63.55 | 63.10 | 40,000 |
Oct 14, 2024 | 63.85 | 64.17 | 63.71 | 64.03 | 63.58 | 35,100 |
Oct 11, 2024 | 63.31 | 63.79 | 63.31 | 63.79 | 63.34 | 11,200 |
Oct 10, 2024 | 63.17 | 63.29 | 62.97 | 63.23 | 62.78 | 34,900 |
Oct 9, 2024 | 63.09 | 63.40 | 62.80 | 63.36 | 62.91 | 33,000 |
Oct 8, 2024 | 63.18 | 63.18 | 62.82 | 63.09 | 62.65 | 24,200 |
Oct 7, 2024 | 63.37 | 63.37 | 62.76 | 62.98 | 62.54 | 25,300 |
Oct 4, 2024 | 63.26 | 63.40 | 62.98 | 63.40 | 62.95 | 27,200 |
Oct 3, 2024 | 62.86 | 62.94 | 62.60 | 62.83 | 62.39 | 37,500 |
Oct 2, 2024 | 62.91 | 63.18 | 62.90 | 63.03 | 62.59 | 50,800 |
Oct 1, 2024 | 63.46 | 63.46 | 62.75 | 63.02 | 62.58 | 38,400 |
Sep 30, 2024 | 63.41 | 63.52 | 62.97 | 63.46 | 63.01 | 25,700 |
Sep 27, 2024 | 63.54 | 63.72 | 63.33 | 63.42 | 62.97 | 39,900 |
Sep 26, 2024 | 63.39 | 63.51 | 63.24 | 63.49 | 63.04 | 39,600 |
Sep 25, 2024 | 63.22 | 63.22 | 62.77 | 62.83 | 62.39 | 45,700 |
Sep 24, 2024 | 62.88 | 63.19 | 62.45 | 63.14 | 62.70 | 26,000 |
Sep 23, 2024 | 62.66 | 62.88 | 62.62 | 62.87 | 62.43 | 65,100 |
Sep 20, 2024 | 62.67 | 62.77 | 62.44 | 62.64 | 62.20 | 20,500 |
Sep 19, 2024 | 62.87 | 63.08 | 62.61 | 62.95 | 62.51 | 97,400 |
Sep 18, 2024 | 62.12 | 62.63 | 61.82 | 61.87 | 61.43 | 99,600 |
Sep 17, 2024 | 0.22 Dividend | |||||
Sep 17, 2024 | 62.09 | 62.28 | 61.87 | 61.94 | 61.50 | 41,100 |
Sep 16, 2024 | 62.08 | 62.14 | 61.87 | 62.10 | 61.44 | 75,100 |
Sep 13, 2024 | 61.55 | 61.98 | 61.55 | 61.84 | 61.19 | 22,600 |
Sep 12, 2024 | 60.84 | 61.41 | 60.74 | 61.35 | 60.70 | 19,800 |
Sep 11, 2024 | 60.31 | 60.86 | 59.55 | 60.85 | 60.21 | 25,500 |
Sep 10, 2024 | 60.61 | 60.61 | 59.93 | 60.43 | 59.79 | 57,900 |
Sep 9, 2024 | 60.41 | 60.65 | 60.25 | 60.40 | 59.76 | 17,900 |
Sep 6, 2024 | 60.88 | 60.89 | 59.85 | 59.88 | 59.24 | 24,000 |
Sep 5, 2024 | 61.25 | 61.25 | 60.68 | 60.82 | 60.18 | 18,300 |
Sep 4, 2024 | 61.20 | 61.41 | 60.91 | 61.00 | 60.35 | 24,000 |
Sep 3, 2024 | 62.12 | 62.12 | 60.94 | 61.21 | 60.56 | 44,700 |
Aug 30, 2024 | 62.33 | 62.49 | 61.97 | 62.46 | 61.80 | 24,000 |
Aug 29, 2024 | 62.26 | 62.52 | 62.06 | 62.08 | 61.42 | 22,800 |
Aug 28, 2024 | 62.29 | 62.29 | 61.70 | 61.98 | 61.32 | 24,400 |
Aug 27, 2024 | 62.19 | 62.36 | 62.03 | 62.32 | 61.66 | 27,900 |
Aug 26, 2024 | 62.65 | 62.65 | 62.12 | 62.26 | 61.60 | 8,500 |
Aug 23, 2024 | 61.81 | 62.41 | 61.81 | 62.41 | 61.75 | 23,100 |
Aug 22, 2024 | 61.93 | 61.99 | 61.31 | 61.40 | 60.75 | 21,500 |
Aug 21, 2024 | 61.60 | 61.82 | 61.56 | 61.80 | 61.15 | 19,500 |
Aug 20, 2024 | 61.67 | 61.72 | 61.36 | 61.42 | 60.77 | 16,900 |
Aug 19, 2024 | 61.10 | 61.64 | 61.10 | 61.63 | 60.98 | 27,900 |
Aug 16, 2024 | 60.65 | 61.16 | 60.65 | 61.07 | 60.43 | 27,600 |
Aug 15, 2024 | 60.42 | 60.96 | 60.42 | 60.81 | 60.17 | 16,300 |
Aug 14, 2024 | 59.78 | 60.00 | 59.72 | 59.99 | 59.36 | 26,700 |
Aug 13, 2024 | 59.27 | 59.85 | 59.21 | 59.85 | 59.22 | 14,400 |
Aug 12, 2024 | 59.03 | 59.18 | 58.88 | 58.98 | 58.36 | 24,200 |
Aug 9, 2024 | 58.72 | 59.10 | 58.66 | 58.97 | 58.35 | 30,700 |
Aug 8, 2024 | 57.88 | 58.84 | 57.88 | 58.84 | 58.22 | 30,500 |
Aug 7, 2024 | 58.47 | 58.79 | 57.56 | 57.56 | 56.95 | 30,300 |
Aug 6, 2024 | 57.41 | 58.44 | 57.28 | 57.84 | 57.23 | 41,200 |
Aug 5, 2024 | 56.67 | 58.98 | 56.67 | 57.37 | 56.76 | 76,600 |
Aug 2, 2024 | 59.95 | 59.95 | 58.58 | 59.02 | 58.40 | 48,300 |
Aug 1, 2024 | 61.51 | 61.88 | 59.94 | 60.25 | 59.61 | 36,100 |
Jul 31, 2024 | 61.33 | 61.88 | 61.29 | 61.48 | 60.83 | 26,700 |
Jul 30, 2024 | 60.88 | 60.89 | 60.30 | 60.58 | 59.94 | 52,100 |
Jul 29, 2024 | 60.86 | 60.86 | 60.53 | 60.65 | 60.01 | 35,400 |
Jul 26, 2024 | 60.57 | 60.93 | 60.51 | 60.78 | 60.14 | 51,800 |
Jul 25, 2024 | 60.06 | 60.77 | 59.79 | 60.02 | 59.39 | 31,300 |
Jul 24, 2024 | 61.15 | 61.15 | 60.04 | 60.08 | 59.44 | 42,000 |
Jul 23, 2024 | 61.22 | 61.65 | 61.08 | 61.16 | 60.51 | 44,400 |
Jul 22, 2024 | 61.04 | 61.31 | 60.87 | 61.27 | 60.62 | 31,200 |
Jul 19, 2024 | 61.15 | 61.15 | 60.62 | 60.69 | 60.05 | 38,300 |
Jul 18, 2024 | 61.57 | 61.94 | 61.03 | 61.17 | 60.52 | 36,900 |
Jul 17, 2024 | 62.02 | 62.02 | 61.67 | 61.67 | 61.02 | 75,300 |
Jul 16, 2024 | 61.72 | 62.32 | 61.72 | 62.32 | 61.66 | 25,000 |
Jul 15, 2024 | 61.51 | 61.85 | 61.48 | 61.59 | 60.94 | 51,900 |
Jul 12, 2024 | 61.36 | 61.76 | 61.26 | 61.43 | 60.78 | 21,700 |
Jul 11, 2024 | 60.91 | 61.16 | 60.90 | 61.04 | 60.39 | 29,900 |
Jul 10, 2024 | 60.26 | 60.78 | 60.26 | 60.77 | 60.13 | 41,900 |
Jul 9, 2024 | 60.24 | 60.35 | 60.15 | 60.18 | 59.54 | 14,000 |
Jul 8, 2024 | 60.21 | 60.42 | 60.13 | 60.25 | 59.61 | 34,300 |
Jul 5, 2024 | 60.03 | 60.19 | 59.92 | 60.16 | 59.52 | 19,000 |
Jul 3, 2024 | 59.77 | 60.11 | 59.77 | 60.05 | 59.42 | 14,000 |
Jul 2, 2024 | 59.44 | 59.88 | 59.42 | 59.71 | 59.08 | 53,900 |
Jul 1, 2024 | 59.71 | 59.72 | 59.39 | 59.49 | 58.87 | 37,100 |
Jun 28, 2024 | 59.79 | 59.94 | 59.38 | 59.54 | 58.91 | 25,200 |
Jun 27, 2024 | 59.50 | 59.60 | 59.39 | 59.54 | 58.91 | 35,800 |
Jun 26, 2024 | 59.29 | 59.50 | 59.26 | 59.48 | 58.85 | 27,700 |
Jun 25, 2024 | 59.53 | 59.59 | 59.35 | 59.53 | 58.90 | 15,300 |
Jun 24, 2024 | 59.45 | 59.85 | 59.45 | 59.55 | 58.92 | 40,000 |
Jun 21, 2024 | 59.67 | 59.67 | 59.31 | 59.45 | 58.82 | 36,600 |
Jun 20, 2024 | 59.72 | 59.84 | 59.42 | 59.56 | 58.93 | 52,700 |
Jun 18, 2024 | 0.30 Dividend | |||||
Jun 18, 2024 | 59.57 | 59.77 | 59.52 | 59.71 | 59.08 | 36,400 |
Jun 17, 2024 | 59.24 | 59.98 | 59.24 | 59.83 | 58.90 | 33,900 |
Jun 14, 2024 | 59.37 | 59.49 | 59.08 | 59.42 | 58.49 | 50,800 |
Jun 13, 2024 | 59.85 | 61.16 | 59.40 | 59.64 | 58.71 | 19,500 |
Jun 12, 2024 | 59.88 | 60.42 | 59.83 | 59.89 | 58.96 | 34,500 |
Jun 11, 2024 | 59.00 | 59.44 | 58.99 | 59.43 | 58.50 | 34,300 |
Jun 10, 2024 | 59.10 | 59.49 | 59.09 | 59.42 | 58.49 | 29,500 |
Jun 7, 2024 | 59.48 | 59.50 | 59.24 | 59.31 | 58.38 | 34,000 |
Jun 6, 2024 | 59.72 | 59.72 | 59.44 | 59.58 | 58.65 | 49,900 |
Jun 5, 2024 | 59.37 | 59.60 | 59.08 | 59.60 | 58.67 | 31,900 |
Jun 4, 2024 | 59.03 | 59.14 | 58.79 | 59.01 | 58.09 | 62,400 |
Jun 3, 2024 | 59.64 | 59.64 | 58.94 | 59.33 | 58.40 | 52,400 |
May 31, 2024 | 59.03 | 59.37 | 58.68 | 59.32 | 58.39 | 30,000 |
May 30, 2024 | 58.77 | 59.14 | 58.77 | 58.86 | 57.94 | 31,400 |
May 29, 2024 | 58.96 | 59.02 | 58.82 | 58.94 | 58.02 | 90,500 |
May 28, 2024 | 59.67 | 59.67 | 59.24 | 59.42 | 58.49 | 19,000 |
May 24, 2024 | 59.36 | 59.53 | 59.24 | 59.44 | 58.51 | 17,700 |
May 23, 2024 | 59.85 | 59.85 | 58.88 | 59.04 | 58.12 | 30,200 |
May 22, 2024 | 59.77 | 59.77 | 59.31 | 59.46 | 58.53 | 23,700 |
May 21, 2024 | 59.71 | 59.83 | 59.69 | 59.83 | 58.90 | 19,200 |
May 20, 2024 | 59.76 | 59.99 | 59.76 | 59.84 | 58.91 | 27,300 |
May 17, 2024 | 59.86 | 59.86 | 59.63 | 59.80 | 58.87 | 20,500 |
May 16, 2024 | 59.92 | 59.92 | 59.66 | 59.67 | 58.74 | 26,400 |
May 15, 2024 | 59.61 | 59.82 | 59.44 | 59.81 | 58.88 | 55,100 |
May 14, 2024 | 59.12 | 59.30 | 59.00 | 59.28 | 58.36 | 47,800 |
May 13, 2024 | 59.14 | 59.15 | 58.90 | 58.94 | 58.02 | 25,800 |
May 10, 2024 | 59.09 | 59.11 | 58.80 | 58.92 | 58.00 | 21,300 |
May 9, 2024 | 58.44 | 58.85 | 58.44 | 58.84 | 57.92 | 13,100 |
May 8, 2024 | 58.33 | 58.53 | 58.28 | 58.52 | 57.61 | 28,700 |
May 7, 2024 | 58.54 | 58.65 | 58.42 | 58.47 | 57.56 | 34,700 |
May 6, 2024 | 58.27 | 58.48 | 58.23 | 58.48 | 57.57 | 26,000 |
May 3, 2024 | 58.00 | 58.03 | 57.72 | 57.92 | 57.02 | 20,100 |
May 2, 2024 | 56.90 | 57.43 | 56.85 | 57.24 | 56.35 | 27,900 |
May 1, 2024 | 56.82 | 57.38 | 56.58 | 56.61 | 55.73 | 39,400 |
Apr 30, 2024 | 57.48 | 57.51 | 56.75 | 56.75 | 55.86 | 76,800 |
Apr 29, 2024 | 57.65 | 57.85 | 57.53 | 57.67 | 56.77 | 24,200 |
Apr 26, 2024 | 57.50 | 57.62 | 57.30 | 57.48 | 56.58 | 18,600 |
Apr 25, 2024 | 56.76 | 57.09 | 56.44 | 57.07 | 56.18 | 26,600 |
Apr 24, 2024 | 57.30 | 57.36 | 56.95 | 57.16 | 56.27 | 33,700 |
Apr 23, 2024 | 56.78 | 57.37 | 56.74 | 57.33 | 56.44 | 32,700 |
Apr 22, 2024 | 56.42 | 56.89 | 56.16 | 56.55 | 55.67 | 27,700 |
Apr 19, 2024 | 56.32 | 56.38 | 55.92 | 56.05 | 55.18 | 23,600 |
Apr 18, 2024 | 56.52 | 56.66 | 56.08 | 56.23 | 55.35 | 81,700 |
Apr 17, 2024 | 56.88 | 56.88 | 56.14 | 56.30 | 55.42 | 35,900 |
Apr 16, 2024 | 56.76 | 56.90 | 56.35 | 56.49 | 55.61 | 44,100 |
Apr 15, 2024 | 57.95 | 57.95 | 56.75 | 56.84 | 55.95 | 30,000 |
Apr 12, 2024 | 57.96 | 57.96 | 57.25 | 57.38 | 56.48 | 39,900 |
Apr 11, 2024 | 58.29 | 58.40 | 57.72 | 58.30 | 57.39 | 91,700 |
Apr 10, 2024 | 58.12 | 58.30 | 57.81 | 58.02 | 57.11 | 41,900 |
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%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.25
+11.28%
IVW iShares S&P 500 Growth ETF
92.32
+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%