NYSEArca - Delayed Quote USD
Dimensional Global Sustainability Fixed Income ETF (DFSB)
50.95
+0.09
+(0.17%)
At close: April 9 at 3:49:50 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 | 50.55 | 51.17 | 50.22 | 50.95 | 50.95 | 30,700 |
Apr 8, 2025 | 51.15 | 51.28 | 50.83 | 50.86 | 50.86 | 41,600 |
Apr 7, 2025 | 51.71 | 51.71 | 50.87 | 51.20 | 51.20 | 90,700 |
Apr 4, 2025 | 52.09 | 52.11 | 51.88 | 51.88 | 51.88 | 35,900 |
Apr 3, 2025 | 51.89 | 51.98 | 51.80 | 51.88 | 51.88 | 44,500 |
Apr 2, 2025 | 51.74 | 51.75 | 51.48 | 51.61 | 51.61 | 52,400 |
Apr 1, 2025 | 51.63 | 51.72 | 51.61 | 51.63 | 51.63 | 16,100 |
Mar 31, 2025 | 51.55 | 51.79 | 51.41 | 51.50 | 51.50 | 30,500 |
Mar 28, 2025 | 51.37 | 51.49 | 51.35 | 51.46 | 51.46 | 18,800 |
Mar 27, 2025 | 51.31 | 51.31 | 51.14 | 51.16 | 51.16 | 10,100 |
Mar 26, 2025 | 51.23 | 51.26 | 51.19 | 51.19 | 51.19 | 68,400 |
Mar 25, 2025 | 0.06 Dividend | |||||
Mar 25, 2025 | 51.26 | 51.37 | 51.26 | 51.31 | 51.31 | 17,900 |
Mar 24, 2025 | 51.37 | 51.42 | 51.34 | 51.37 | 51.31 | 13,700 |
Mar 21, 2025 | 51.59 | 51.63 | 51.43 | 51.56 | 51.50 | 36,200 |
Mar 20, 2025 | 51.71 | 51.71 | 51.53 | 51.55 | 51.49 | 34,100 |
Mar 19, 2025 | 51.37 | 51.60 | 51.37 | 51.54 | 51.49 | 34,000 |
Mar 18, 2025 | 51.31 | 51.49 | 51.30 | 51.44 | 51.38 | 13,800 |
Mar 17, 2025 | 51.39 | 51.49 | 51.33 | 51.38 | 51.32 | 27,600 |
Mar 14, 2025 | 51.31 | 51.38 | 51.22 | 51.29 | 51.23 | 30,600 |
Mar 13, 2025 | 51.25 | 51.34 | 51.08 | 51.30 | 51.24 | 234,600 |
Mar 12, 2025 | 51.22 | 51.28 | 51.15 | 51.22 | 51.16 | 18,300 |
Mar 11, 2025 | 51.43 | 51.47 | 51.23 | 51.27 | 51.21 | 65,800 |
Mar 10, 2025 | 51.47 | 51.74 | 51.31 | 51.49 | 51.43 | 29,100 |
Mar 7, 2025 | 51.52 | 51.52 | 51.27 | 51.30 | 51.24 | 24,100 |
Mar 6, 2025 | 51.44 | 51.49 | 51.26 | 51.39 | 51.33 | 35,700 |
Mar 5, 2025 | 51.54 | 51.58 | 51.46 | 51.50 | 51.44 | 48,000 |
Mar 4, 2025 | 51.88 | 51.93 | 51.70 | 51.70 | 51.64 | 29,800 |
Mar 3, 2025 | 51.78 | 51.99 | 51.76 | 51.96 | 51.90 | 20,000 |
Feb 28, 2025 | 51.83 | 51.91 | 51.75 | 51.87 | 51.82 | 19,300 |
Feb 27, 2025 | 51.71 | 51.74 | 51.65 | 51.69 | 51.63 | 11,000 |
Feb 26, 2025 | 51.69 | 51.83 | 51.67 | 51.82 | 51.76 | 12,600 |
Feb 25, 2025 | 51.69 | 51.74 | 51.65 | 51.72 | 51.66 | 18,300 |
Feb 24, 2025 | 51.43 | 51.60 | 51.33 | 51.43 | 51.37 | 40,400 |
Feb 21, 2025 | 51.38 | 51.55 | 51.19 | 51.44 | 51.38 | 32,400 |
Feb 20, 2025 | 51.29 | 51.29 | 51.15 | 51.17 | 51.11 | 20,800 |
Feb 19, 2025 | 0.03 Dividend | |||||
Feb 19, 2025 | 51.13 | 51.22 | 51.10 | 51.17 | 51.11 | 49,200 |
Feb 18, 2025 | 51.45 | 51.45 | 51.16 | 51.16 | 51.07 | 31,600 |
Feb 14, 2025 | 51.52 | 51.56 | 51.41 | 51.41 | 51.32 | 15,700 |
Feb 13, 2025 | 51.22 | 51.40 | 51.22 | 51.35 | 51.26 | 26,900 |
Feb 12, 2025 | 50.92 | 51.02 | 50.89 | 51.01 | 50.92 | 9,200 |
Feb 11, 2025 | 51.21 | 51.32 | 51.17 | 51.21 | 51.12 | 30,900 |
Feb 10, 2025 | 51.45 | 51.47 | 51.30 | 51.30 | 51.21 | 20,100 |
Feb 7, 2025 | 51.38 | 51.44 | 51.31 | 51.40 | 51.31 | 23,900 |
Feb 6, 2025 | 51.47 | 51.59 | 51.40 | 51.50 | 51.41 | 14,800 |
Feb 5, 2025 | 51.28 | 51.65 | 51.28 | 51.51 | 51.43 | 16,700 |
Feb 4, 2025 | 51.20 | 51.33 | 51.17 | 51.27 | 51.18 | 18,800 |
Feb 3, 2025 | 51.26 | 51.38 | 51.15 | 51.23 | 51.14 | 31,000 |
Jan 31, 2025 | 51.25 | 51.29 | 51.09 | 51.17 | 51.08 | 158,400 |
Jan 30, 2025 | 51.15 | 51.26 | 51.12 | 51.19 | 51.10 | 28,500 |
Jan 29, 2025 | 51.13 | 51.13 | 50.97 | 51.08 | 50.99 | 14,400 |
Jan 28, 2025 | 51.11 | 51.15 | 51.04 | 51.12 | 51.03 | 23,800 |
Jan 27, 2025 | 51.09 | 51.14 | 50.92 | 51.13 | 51.04 | 35,200 |
Jan 24, 2025 | 50.83 | 50.95 | 50.83 | 50.92 | 50.83 | 23,000 |
Jan 23, 2025 | 50.80 | 50.88 | 50.78 | 50.84 | 50.75 | 26,600 |
Jan 22, 2025 | 50.98 | 51.03 | 50.91 | 50.92 | 50.83 | 10,200 |
Jan 21, 2025 | 50.94 | 51.03 | 50.94 | 51.02 | 50.93 | 55,400 |
Jan 17, 2025 | 50.87 | 50.92 | 50.80 | 50.80 | 50.71 | 23,100 |
Jan 16, 2025 | 50.56 | 50.85 | 50.56 | 50.77 | 50.68 | 37,000 |
Jan 15, 2025 | 50.69 | 50.69 | 50.61 | 50.63 | 50.54 | 17,100 |
Jan 14, 2025 | 50.21 | 50.23 | 50.14 | 50.20 | 50.11 | 17,800 |
Jan 13, 2025 | 50.31 | 50.41 | 50.14 | 50.26 | 50.17 | 43,400 |
Jan 10, 2025 | 50.32 | 50.43 | 50.29 | 50.34 | 50.25 | 25,600 |
Jan 8, 2025 | 50.51 | 50.80 | 50.38 | 50.61 | 50.52 | 272,800 |
Jan 7, 2025 | 50.68 | 50.72 | 50.58 | 50.63 | 50.55 | 36,100 |
Jan 6, 2025 | 50.84 | 50.90 | 50.72 | 50.81 | 50.72 | 36,500 |
Jan 3, 2025 | 50.92 | 50.99 | 50.84 | 50.85 | 50.76 | 20,600 |
Jan 2, 2025 | 51.03 | 51.03 | 50.88 | 50.95 | 50.86 | 46,900 |
Dec 31, 2024 | 51.09 | 51.09 | 50.86 | 50.94 | 50.85 | 44,700 |
Dec 30, 2024 | 50.95 | 51.06 | 50.94 | 50.99 | 50.90 | 76,600 |
Dec 27, 2024 | 50.90 | 50.92 | 50.69 | 50.81 | 50.72 | 36,600 |
Dec 26, 2024 | 50.81 | 51.04 | 50.79 | 50.98 | 50.89 | 53,300 |
Dec 24, 2024 | 50.82 | 50.97 | 50.77 | 50.94 | 50.86 | 41,500 |
Dec 23, 2024 | 50.96 | 51.06 | 50.82 | 50.86 | 50.77 | 59,500 |
Dec 20, 2024 | 50.95 | 51.11 | 50.94 | 50.97 | 50.88 | 97,500 |
Dec 19, 2024 | 50.88 | 50.93 | 50.77 | 50.82 | 50.73 | 88,400 |
Dec 18, 2024 | 51.30 | 51.43 | 50.99 | 50.99 | 50.90 | 41,000 |
Dec 17, 2024 | 0.74 Dividend | |||||
Dec 17, 2024 | 51.38 | 51.39 | 51.25 | 51.31 | 51.22 | 43,600 |
Dec 16, 2024 | 52.10 | 52.14 | 52.03 | 52.08 | 51.25 | 46,400 |
Dec 13, 2024 | 52.16 | 52.19 | 52.02 | 52.02 | 51.19 | 30,100 |
Dec 12, 2024 | 52.29 | 52.34 | 52.12 | 52.17 | 51.34 | 49,600 |
Dec 11, 2024 | 52.57 | 52.59 | 52.45 | 52.46 | 51.62 | 85,700 |
Dec 10, 2024 | 52.78 | 52.78 | 52.47 | 52.54 | 51.70 | 55,800 |
Dec 9, 2024 | 52.57 | 52.63 | 52.52 | 52.52 | 51.68 | 53,600 |
Dec 6, 2024 | 52.67 | 52.67 | 52.57 | 52.61 | 51.77 | 19,700 |
Dec 5, 2024 | 52.57 | 52.61 | 52.45 | 52.50 | 51.66 | 36,400 |
Dec 4, 2024 | 52.37 | 52.58 | 52.34 | 52.58 | 51.74 | 34,400 |
Dec 3, 2024 | 52.49 | 52.53 | 52.34 | 52.36 | 51.52 | 30,200 |
Dec 2, 2024 | 52.61 | 52.61 | 52.34 | 52.44 | 51.60 | 25,700 |
Nov 29, 2024 | 52.35 | 52.40 | 52.35 | 52.39 | 51.56 | 14,000 |
Nov 27, 2024 | 52.15 | 52.23 | 52.11 | 52.19 | 51.36 | 22,500 |
Nov 26, 2024 | 52.04 | 52.07 | 51.94 | 52.05 | 51.22 | 58,400 |
Nov 25, 2024 | 52.06 | 52.16 | 52.01 | 52.08 | 51.25 | 27,600 |
Nov 22, 2024 | 51.75 | 51.79 | 51.52 | 51.67 | 50.85 | 58,800 |
Nov 21, 2024 | 51.68 | 51.75 | 51.56 | 51.62 | 50.80 | 32,200 |
Nov 20, 2024 | 51.71 | 51.74 | 51.54 | 51.64 | 50.82 | 30,300 |
Nov 19, 2024 | 0.41 Dividend | |||||
Nov 19, 2024 | 51.70 | 51.83 | 51.70 | 51.77 | 50.94 | 52,900 |
Nov 18, 2024 | 52.02 | 52.22 | 51.93 | 52.08 | 50.85 | 33,900 |
Nov 15, 2024 | 51.94 | 52.12 | 51.89 | 52.08 | 50.85 | 24,300 |
Nov 14, 2024 | 52.07 | 52.13 | 51.98 | 51.98 | 50.75 | 28,900 |
Nov 13, 2024 | 52.08 | 52.10 | 51.94 | 51.95 | 50.72 | 21,600 |
Nov 12, 2024 | 52.25 | 52.32 | 52.00 | 52.00 | 50.77 | 36,500 |
Nov 11, 2024 | 52.26 | 52.40 | 52.26 | 52.31 | 51.07 | 34,100 |
Nov 8, 2024 | 52.28 | 52.41 | 52.27 | 52.38 | 51.13 | 41,300 |
Nov 7, 2024 | 51.97 | 52.36 | 51.97 | 52.23 | 50.99 | 27,200 |
Nov 6, 2024 | 51.81 | 52.19 | 51.81 | 51.95 | 50.72 | 21,100 |
Nov 5, 2024 | 52.06 | 52.29 | 52.02 | 52.21 | 50.97 | 24,500 |
Nov 4, 2024 | 52.14 | 52.22 | 52.02 | 52.02 | 50.79 | 43,500 |
Nov 1, 2024 | 52.13 | 52.13 | 51.94 | 51.95 | 50.72 | 23,200 |
Oct 31, 2024 | 52.00 | 52.18 | 51.94 | 52.12 | 50.88 | 45,700 |
Oct 30, 2024 | 52.25 | 52.33 | 52.14 | 52.14 | 50.91 | 41,200 |
Oct 29, 2024 | 52.02 | 52.24 | 52.01 | 52.17 | 50.93 | 27,600 |
Oct 28, 2024 | 52.26 | 52.30 | 52.08 | 52.19 | 50.95 | 26,600 |
Oct 25, 2024 | 52.36 | 52.40 | 52.22 | 52.22 | 50.98 | 17,800 |
Oct 24, 2024 | 52.23 | 52.35 | 52.18 | 52.26 | 51.02 | 10,900 |
Oct 23, 2024 | 52.10 | 52.29 | 52.10 | 52.15 | 50.91 | 26,100 |
Oct 22, 2024 | 0.11 Dividend | |||||
Oct 22, 2024 | 52.29 | 52.35 | 52.19 | 52.25 | 51.01 | 36,500 |
Oct 21, 2024 | 52.45 | 52.61 | 52.33 | 52.35 | 51.01 | 43,500 |
Oct 18, 2024 | 52.73 | 52.77 | 52.70 | 52.71 | 51.36 | 14,800 |
Oct 17, 2024 | 52.76 | 52.76 | 52.65 | 52.65 | 51.30 | 21,500 |
Oct 16, 2024 | 52.89 | 52.98 | 52.87 | 52.89 | 51.53 | 37,400 |
Oct 15, 2024 | 52.73 | 52.86 | 52.72 | 52.78 | 51.42 | 34,800 |
Oct 14, 2024 | 52.66 | 52.69 | 52.54 | 52.67 | 51.32 | 27,000 |
Oct 11, 2024 | 52.64 | 52.69 | 52.53 | 52.64 | 51.29 | 25,100 |
Oct 10, 2024 | 52.67 | 52.78 | 52.54 | 52.66 | 51.31 | 33,900 |
Oct 9, 2024 | 52.65 | 52.79 | 52.62 | 52.62 | 51.27 | 28,800 |
Oct 8, 2024 | 52.61 | 52.78 | 52.60 | 52.76 | 51.41 | 25,300 |
Oct 7, 2024 | 52.64 | 52.72 | 52.64 | 52.68 | 51.33 | 63,500 |
Oct 4, 2024 | 52.87 | 52.99 | 52.79 | 52.79 | 51.44 | 67,000 |
Oct 3, 2024 | 53.12 | 53.12 | 53.02 | 53.03 | 51.66 | 19,400 |
Oct 2, 2024 | 53.20 | 53.26 | 53.12 | 53.18 | 51.82 | 121,700 |
Oct 1, 2024 | 53.26 | 53.46 | 53.26 | 53.31 | 51.94 | 67,800 |
Sep 30, 2024 | 53.19 | 53.30 | 53.12 | 53.17 | 51.81 | 44,400 |
Sep 27, 2024 | 53.18 | 53.25 | 53.15 | 53.19 | 51.83 | 22,000 |
Sep 26, 2024 | 53.12 | 53.15 | 53.01 | 53.07 | 51.71 | 48,500 |
Sep 25, 2024 | 53.05 | 53.11 | 53.04 | 53.05 | 51.69 | 29,400 |
Sep 24, 2024 | 53.10 | 53.31 | 53.09 | 53.25 | 51.88 | 23,100 |
Sep 23, 2024 | 53.01 | 53.30 | 53.01 | 53.12 | 51.76 | 14,500 |
Sep 20, 2024 | 53.12 | 53.24 | 53.11 | 53.20 | 51.83 | 14,700 |
Sep 19, 2024 | 53.17 | 53.29 | 53.16 | 53.20 | 51.83 | 88,200 |
Sep 18, 2024 | 53.24 | 53.47 | 53.19 | 53.19 | 51.82 | 10,900 |
Sep 17, 2024 | 53.35 | 53.43 | 53.28 | 53.35 | 51.98 | 26,900 |
Sep 16, 2024 | 53.28 | 53.43 | 53.26 | 53.38 | 52.01 | 19,100 |
Sep 13, 2024 | 53.18 | 53.33 | 53.18 | 53.24 | 51.87 | 17,600 |
Sep 12, 2024 | 53.16 | 53.16 | 53.07 | 53.13 | 51.77 | 12,500 |
Sep 11, 2024 | 53.11 | 53.25 | 53.11 | 53.17 | 51.81 | 25,300 |
Sep 10, 2024 | 53.03 | 53.18 | 52.97 | 53.13 | 51.76 | 55,400 |
Sep 9, 2024 | 52.94 | 53.00 | 52.87 | 52.99 | 51.63 | 29,600 |
Sep 6, 2024 | 52.90 | 53.06 | 52.83 | 52.92 | 51.56 | 24,600 |
Sep 5, 2024 | 52.88 | 52.93 | 52.76 | 52.92 | 51.56 | 27,900 |
Sep 4, 2024 | 52.67 | 52.91 | 52.67 | 52.86 | 51.50 | 41,200 |
Sep 3, 2024 | 52.63 | 52.66 | 52.57 | 52.59 | 51.24 | 24,400 |
Aug 30, 2024 | 52.60 | 52.63 | 52.46 | 52.48 | 51.13 | 6,400 |
Aug 29, 2024 | 52.59 | 52.68 | 52.53 | 52.58 | 51.23 | 11,900 |
Aug 28, 2024 | 52.60 | 52.68 | 52.55 | 52.60 | 51.25 | 41,100 |
Aug 27, 2024 | 52.68 | 52.84 | 52.58 | 52.66 | 51.31 | 18,500 |
Aug 26, 2024 | 52.77 | 52.77 | 52.68 | 52.68 | 51.33 | 15,000 |
Aug 23, 2024 | 52.63 | 52.79 | 52.63 | 52.77 | 51.42 | 14,800 |
Aug 22, 2024 | 52.65 | 52.65 | 52.50 | 52.54 | 51.19 | 26,200 |
Aug 21, 2024 | 52.61 | 52.79 | 52.60 | 52.71 | 51.36 | 25,100 |
Aug 20, 2024 | 52.58 | 52.59 | 52.50 | 52.56 | 51.21 | 21,300 |
Aug 19, 2024 | 52.41 | 52.57 | 52.41 | 52.52 | 51.17 | 24,900 |
Aug 16, 2024 | 52.43 | 52.49 | 52.37 | 52.45 | 51.10 | 13,900 |
Aug 15, 2024 | 52.27 | 52.44 | 52.27 | 52.34 | 51.00 | 14,700 |
Aug 14, 2024 | 52.44 | 52.65 | 52.44 | 52.55 | 51.20 | 20,800 |
Aug 13, 2024 | 52.31 | 52.42 | 52.28 | 52.39 | 51.05 | 13,200 |
Aug 12, 2024 | 52.11 | 52.23 | 52.09 | 52.18 | 50.84 | 21,300 |
Aug 9, 2024 | 52.13 | 52.15 | 52.13 | 52.13 | 50.80 | 7,900 |
Aug 8, 2024 | 51.89 | 52.00 | 51.89 | 51.98 | 50.65 | 17,100 |
Aug 7, 2024 | 52.01 | 52.07 | 51.88 | 51.96 | 50.63 | 12,800 |
Aug 6, 2024 | 52.35 | 52.35 | 52.04 | 52.04 | 50.70 | 15,600 |
Aug 5, 2024 | 52.49 | 52.49 | 52.26 | 52.34 | 51.00 | 20,200 |
Aug 2, 2024 | 52.36 | 52.48 | 52.09 | 52.48 | 51.13 | 75,100 |
Aug 1, 2024 | 52.04 | 52.15 | 51.98 | 51.98 | 50.65 | 35,700 |
Jul 31, 2024 | 51.74 | 51.84 | 51.72 | 51.80 | 50.47 | 13,500 |
Jul 30, 2024 | 51.58 | 51.63 | 51.52 | 51.58 | 50.26 | 18,600 |
Jul 29, 2024 | 51.59 | 51.60 | 51.53 | 51.55 | 50.23 | 31,400 |
Jul 26, 2024 | 51.44 | 51.51 | 51.41 | 51.49 | 50.16 | 7,200 |
Jul 25, 2024 | 51.23 | 51.37 | 51.23 | 51.32 | 50.00 | 15,400 |
Jul 24, 2024 | 51.38 | 51.47 | 51.16 | 51.16 | 49.85 | 12,600 |
Jul 23, 2024 | 51.37 | 51.48 | 51.33 | 51.33 | 50.01 | 22,800 |
Jul 22, 2024 | 51.43 | 51.51 | 51.33 | 51.33 | 50.01 | 30,000 |
Jul 19, 2024 | 51.38 | 51.39 | 51.32 | 51.32 | 50.00 | 5,900 |
Jul 18, 2024 | 51.60 | 51.60 | 51.48 | 51.48 | 50.16 | 12,300 |
Jul 17, 2024 | 51.49 | 51.63 | 51.48 | 51.57 | 50.25 | 21,800 |
Jul 16, 2024 | 0.30 Dividend | |||||
Jul 16, 2024 | 51.44 | 51.60 | 51.41 | 51.53 | 50.21 | 75,200 |
Jul 15, 2024 | 51.70 | 51.71 | 51.59 | 51.62 | 50.00 | 15,300 |
Jul 12, 2024 | 51.71 | 51.77 | 51.69 | 51.74 | 50.12 | 12,900 |
Jul 11, 2024 | 51.70 | 51.75 | 51.67 | 51.67 | 50.05 | 8,200 |
Jul 10, 2024 | 51.47 | 51.51 | 51.39 | 51.51 | 49.90 | 20,100 |
Jul 9, 2024 | 51.42 | 51.43 | 51.32 | 51.37 | 49.76 | 19,200 |
Jul 8, 2024 | 51.50 | 51.52 | 51.44 | 51.51 | 49.90 | 19,800 |
Jul 5, 2024 | 51.36 | 51.51 | 51.29 | 51.45 | 49.84 | 23,900 |
Jul 3, 2024 | 51.25 | 51.31 | 51.25 | 51.31 | 49.71 | 19,600 |
Jul 2, 2024 | 51.01 | 51.09 | 50.98 | 51.06 | 49.46 | 27,000 |
Jul 1, 2024 | 50.96 | 50.96 | 50.84 | 50.92 | 49.32 | 56,700 |
Jun 28, 2024 | 51.36 | 51.36 | 51.10 | 51.10 | 49.50 | 31,700 |
Jun 27, 2024 | 51.31 | 51.46 | 51.31 | 51.34 | 49.74 | 28,300 |
Jun 26, 2024 | 51.22 | 51.43 | 51.20 | 51.27 | 49.67 | 33,100 |
Jun 25, 2024 | 51.49 | 51.52 | 51.42 | 51.43 | 49.82 | 7,800 |
Jun 24, 2024 | 51.47 | 51.54 | 51.46 | 51.46 | 49.85 | 29,300 |
Jun 21, 2024 | 51.44 | 51.52 | 51.36 | 51.52 | 49.91 | 12,500 |
Jun 20, 2024 | 51.34 | 51.47 | 51.34 | 51.46 | 49.85 | 26,200 |
Jun 18, 2024 | 0.07 Dividend | |||||
Jun 18, 2024 | 51.46 | 51.83 | 51.43 | 51.78 | 50.16 | 11,600 |
Jun 17, 2024 | 51.42 | 51.53 | 51.42 | 51.50 | 49.82 | 12,000 |
Jun 14, 2024 | 51.65 | 51.67 | 51.61 | 51.64 | 49.96 | 21,100 |
Jun 13, 2024 | 51.49 | 51.64 | 51.49 | 51.60 | 49.92 | 16,000 |
Jun 12, 2024 | 51.48 | 51.58 | 51.36 | 51.39 | 49.71 | 33,700 |
Jun 11, 2024 | 50.99 | 51.34 | 50.99 | 51.19 | 49.52 | 24,200 |
Jun 10, 2024 | 51.01 | 51.01 | 50.98 | 51.01 | 49.35 | 17,000 |
Jun 7, 2024 | 51.16 | 51.20 | 51.12 | 51.13 | 49.46 | 25,900 |
Jun 6, 2024 | 51.42 | 51.47 | 51.38 | 51.43 | 49.75 | 21,600 |
Jun 5, 2024 | 51.38 | 51.42 | 51.25 | 51.39 | 49.72 | 16,400 |
Jun 4, 2024 | 51.26 | 51.42 | 51.26 | 51.37 | 49.70 | 41,600 |
Jun 3, 2024 | 50.90 | 51.18 | 50.90 | 51.14 | 49.47 | 40,000 |
May 31, 2024 | 50.91 | 50.91 | 50.81 | 50.91 | 49.25 | 32,100 |
May 30, 2024 | 50.69 | 50.75 | 50.65 | 50.73 | 49.08 | 43,900 |
May 29, 2024 | 50.59 | 50.59 | 50.48 | 50.56 | 48.91 | 29,200 |
May 28, 2024 | 50.89 | 50.90 | 50.77 | 50.78 | 49.12 | 18,100 |
May 24, 2024 | 50.85 | 50.98 | 50.82 | 50.97 | 49.31 | 32,200 |
May 23, 2024 | 51.06 | 51.06 | 50.84 | 50.94 | 49.28 | 78,200 |
May 22, 2024 | 50.98 | 51.06 | 50.98 | 51.01 | 49.34 | 27,300 |
May 21, 2024 | 0.20 Dividend | |||||
May 21, 2024 | 51.02 | 51.16 | 51.02 | 51.12 | 49.45 | 23,500 |
May 20, 2024 | 51.22 | 51.25 | 51.19 | 51.22 | 49.36 | 20,300 |
May 17, 2024 | 51.23 | 51.32 | 51.23 | 51.24 | 49.38 | 12,300 |
May 16, 2024 | 51.43 | 51.48 | 51.34 | 51.34 | 49.48 | 16,100 |
May 15, 2024 | 51.44 | 51.52 | 51.40 | 51.43 | 49.56 | 31,700 |
May 14, 2024 | 51.13 | 51.16 | 51.02 | 51.15 | 49.29 | 16,500 |
May 13, 2024 | 51.18 | 51.18 | 51.05 | 51.08 | 49.23 | 16,400 |
May 10, 2024 | 51.03 | 51.07 | 50.96 | 51.04 | 49.19 | 39,200 |
May 9, 2024 | 51.04 | 51.13 | 51.04 | 51.13 | 49.27 | 13,900 |
May 8, 2024 | 51.21 | 51.21 | 51.08 | 51.10 | 49.24 | 8,700 |
May 7, 2024 | 51.24 | 51.38 | 51.17 | 51.20 | 49.34 | 52,800 |
May 6, 2024 | 51.03 | 51.13 | 50.99 | 51.13 | 49.27 | 34,400 |
May 3, 2024 | 50.97 | 51.01 | 50.86 | 50.97 | 49.12 | 14,600 |
May 2, 2024 | 50.65 | 50.83 | 50.63 | 50.78 | 48.94 | 17,100 |
May 1, 2024 | 50.56 | 50.76 | 50.49 | 50.62 | 48.79 | 53,200 |
Apr 30, 2024 | 50.51 | 50.53 | 50.41 | 50.41 | 48.58 | 16,000 |
Apr 29, 2024 | 50.62 | 50.67 | 50.58 | 50.62 | 48.78 | 9,800 |
Apr 26, 2024 | 50.51 | 50.55 | 50.44 | 50.46 | 48.63 | 43,900 |
Apr 25, 2024 | 50.25 | 50.56 | 50.23 | 50.30 | 48.47 | 46,200 |
Apr 24, 2024 | 50.50 | 50.50 | 50.40 | 50.47 | 48.64 | 7,900 |
Apr 23, 2024 | 50.54 | 50.70 | 50.54 | 50.65 | 48.81 | 5,600 |
Apr 22, 2024 | 50.56 | 50.64 | 50.53 | 50.64 | 48.80 | 9,000 |
Apr 19, 2024 | 50.64 | 50.64 | 50.56 | 50.57 | 48.73 | 18,600 |
Apr 18, 2024 | 50.58 | 50.60 | 50.47 | 50.55 | 48.71 | 19,100 |
Apr 17, 2024 | 50.52 | 50.69 | 50.52 | 50.66 | 48.82 | 12,800 |
Apr 16, 2024 | 0.16 Dividend | |||||
Apr 16, 2024 | 50.35 | 50.48 | 50.35 | 50.48 | 48.64 | 8,200 |
Apr 15, 2024 | 50.86 | 50.86 | 50.67 | 50.77 | 48.77 | 26,700 |
Apr 12, 2024 | 51.14 | 51.16 | 51.12 | 51.12 | 49.11 | 7,700 |
Apr 11, 2024 | 51.08 | 51.08 | 50.89 | 50.98 | 48.98 | 13,800 |
Apr 10, 2024 | 51.17 | 51.27 | 51.03 | 51.27 | 49.25 | 14,900 |
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%
QQQ Invesco QQQ Trust
466.00
+12.00%
COPX Global X Copper Miners ETF
34.95
+11.88%
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%