NYSEArca - Delayed Quote • USD
Amplify CWP Enhanced Dividend Income ETF (DIVO)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:54 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 |
---|---|---|---|---|---|---|
May 31, 2024 | 38.15 | 38.49 | 38.04 | 38.49 | 38.49 | 229,700 |
May 30, 2024 | 0.15 Dividend | |||||
May 30, 2024 | 37.99 | 38.15 | 37.94 | 38.06 | 38.06 | 277,200 |
May 29, 2024 | 38.30 | 38.33 | 38.11 | 38.11 | 37.96 | 202,500 |
May 28, 2024 | 38.72 | 38.76 | 38.42 | 38.48 | 38.32 | 234,100 |
May 24, 2024 | 38.74 | 38.83 | 38.66 | 38.70 | 38.54 | 228,600 |
May 23, 2024 | 39.04 | 39.04 | 38.56 | 38.61 | 38.45 | 171,300 |
May 22, 2024 | 39.11 | 39.19 | 38.91 | 38.96 | 38.80 | 168,800 |
May 21, 2024 | 39.15 | 39.21 | 39.08 | 39.13 | 38.97 | 195,900 |
May 20, 2024 | 39.28 | 39.35 | 39.06 | 39.06 | 38.90 | 284,500 |
May 17, 2024 | 39.21 | 39.31 | 39.13 | 39.27 | 39.11 | 197,300 |
May 16, 2024 | 39.20 | 39.30 | 39.13 | 39.15 | 38.99 | 265,100 |
May 15, 2024 | 38.99 | 39.22 | 38.97 | 39.17 | 39.01 | 176,200 |
May 14, 2024 | 38.80 | 38.93 | 38.68 | 38.86 | 38.70 | 175,700 |
May 13, 2024 | 39.00 | 39.01 | 38.78 | 38.78 | 38.62 | 259,500 |
May 10, 2024 | 38.87 | 38.90 | 38.78 | 38.85 | 38.69 | 218,000 |
May 9, 2024 | 38.50 | 38.81 | 38.46 | 38.81 | 38.65 | 233,700 |
May 8, 2024 | 38.35 | 38.52 | 38.33 | 38.46 | 38.30 | 262,600 |
May 7, 2024 | 38.33 | 38.45 | 38.32 | 38.42 | 38.26 | 187,600 |
May 6, 2024 | 38.23 | 38.27 | 38.12 | 38.25 | 38.10 | 209,200 |
May 3, 2024 | 38.14 | 38.22 | 37.92 | 38.09 | 37.94 | 170,000 |
May 2, 2024 | 37.67 | 37.78 | 37.51 | 37.68 | 37.53 | 263,200 |
May 1, 2024 | 37.60 | 37.88 | 37.46 | 37.50 | 37.35 | 504,500 |
Apr 30, 2024 | 38.00 | 38.00 | 37.61 | 37.64 | 37.49 | 279,400 |
Apr 29, 2024 | 38.08 | 38.20 | 38.04 | 38.13 | 37.98 | 198,200 |
Apr 26, 2024 | 0.15 Dividend | |||||
Apr 26, 2024 | 37.97 | 38.13 | 37.94 | 38.04 | 37.89 | 170,400 |
Apr 25, 2024 | 37.95 | 38.17 | 37.85 | 38.10 | 37.79 | 240,400 |
Apr 24, 2024 | 38.28 | 38.34 | 38.10 | 38.32 | 38.01 | 317,400 |
Apr 23, 2024 | 38.18 | 38.31 | 38.12 | 38.24 | 37.93 | 247,500 |
Apr 22, 2024 | 37.99 | 38.26 | 37.81 | 38.09 | 37.78 | 365,500 |
Apr 19, 2024 | 37.81 | 37.96 | 37.77 | 37.94 | 37.63 | 236,800 |
Apr 18, 2024 | 37.88 | 37.97 | 37.66 | 37.78 | 37.48 | 215,500 |
Apr 17, 2024 | 37.84 | 37.97 | 37.62 | 37.75 | 37.45 | 256,100 |
Apr 16, 2024 | 37.90 | 37.90 | 37.59 | 37.68 | 37.38 | 276,600 |
Apr 15, 2024 | 38.16 | 38.24 | 37.65 | 37.74 | 37.44 | 250,700 |
Apr 12, 2024 | 38.20 | 38.20 | 37.77 | 37.87 | 37.57 | 247,900 |
Apr 11, 2024 | 38.38 | 38.39 | 38.06 | 38.25 | 37.94 | 174,000 |
Apr 10, 2024 | 38.26 | 38.38 | 38.13 | 38.25 | 37.94 | 410,800 |
Apr 9, 2024 | 38.54 | 38.64 | 38.20 | 38.53 | 38.22 | 294,600 |
Apr 8, 2024 | 38.58 | 38.58 | 38.41 | 38.51 | 38.20 | 166,400 |
Apr 5, 2024 | 38.34 | 38.60 | 38.28 | 38.55 | 38.24 | 178,100 |
Apr 4, 2024 | 38.73 | 38.79 | 38.23 | 38.34 | 38.03 | 231,500 |
Apr 3, 2024 | 38.51 | 38.65 | 38.48 | 38.59 | 38.28 | 181,700 |
Apr 2, 2024 | 38.56 | 38.60 | 38.39 | 38.52 | 38.21 | 227,400 |
Apr 1, 2024 | 38.94 | 38.97 | 38.68 | 38.73 | 38.42 | 226,700 |
Mar 28, 2024 | 38.87 | 38.96 | 38.77 | 38.88 | 38.57 | 332,800 |
Mar 27, 2024 | 38.56 | 38.83 | 38.56 | 38.81 | 38.50 | 251,100 |
Mar 26, 2024 | 0.16 Dividend | |||||
Mar 26, 2024 | 38.50 | 38.50 | 38.37 | 38.37 | 38.06 | 230,100 |
Mar 25, 2024 | 38.63 | 38.74 | 38.56 | 38.56 | 38.10 | 249,700 |
Mar 22, 2024 | 38.95 | 38.99 | 38.70 | 38.70 | 38.23 | 729,700 |
Mar 21, 2024 | 38.87 | 38.99 | 38.78 | 38.97 | 38.50 | 290,500 |
Mar 20, 2024 | 38.42 | 38.75 | 38.37 | 38.75 | 38.28 | 202,500 |
Mar 19, 2024 | 38.25 | 38.50 | 38.22 | 38.46 | 38.00 | 304,300 |
Mar 18, 2024 | 38.27 | 38.34 | 38.21 | 38.27 | 37.81 | 230,600 |
Mar 15, 2024 | 38.19 | 38.30 | 38.12 | 38.20 | 37.74 | 172,000 |
Mar 14, 2024 | 38.41 | 38.42 | 38.13 | 38.33 | 37.87 | 204,700 |
Mar 13, 2024 | 38.27 | 38.41 | 38.23 | 38.30 | 37.84 | 364,100 |
Mar 12, 2024 | 38.04 | 38.27 | 37.95 | 38.27 | 37.81 | 180,600 |
Mar 11, 2024 | 37.82 | 38.01 | 37.71 | 37.98 | 37.52 | 170,800 |
Mar 8, 2024 | 37.90 | 37.97 | 37.80 | 37.89 | 37.43 | 317,600 |
Mar 7, 2024 | 37.90 | 37.99 | 37.83 | 37.83 | 37.37 | 311,400 |
Mar 6, 2024 | 37.79 | 37.93 | 37.67 | 37.72 | 37.27 | 408,200 |
Mar 5, 2024 | 37.83 | 37.88 | 37.53 | 37.68 | 37.23 | 259,600 |
Mar 4, 2024 | 37.76 | 37.92 | 37.73 | 37.83 | 37.37 | 248,400 |
Mar 1, 2024 | 37.72 | 37.91 | 37.66 | 37.86 | 37.40 | 394,900 |
Feb 29, 2024 | 37.87 | 37.87 | 37.65 | 37.77 | 37.32 | 276,500 |
Feb 28, 2024 | 37.62 | 37.75 | 37.62 | 37.73 | 37.28 | 375,900 |
Feb 27, 2024 | 0.15 Dividend | |||||
Feb 27, 2024 | 37.84 | 37.84 | 37.65 | 37.73 | 37.28 | 208,700 |
Feb 26, 2024 | 38.11 | 38.11 | 37.93 | 38.00 | 37.39 | 214,500 |
Feb 23, 2024 | 37.96 | 38.16 | 37.96 | 38.07 | 37.46 | 240,900 |
Feb 22, 2024 | 37.69 | 38.02 | 37.69 | 37.96 | 37.35 | 303,100 |
Feb 21, 2024 | 37.39 | 37.61 | 37.37 | 37.58 | 36.98 | 169,000 |
Feb 20, 2024 | 37.45 | 37.60 | 37.38 | 37.43 | 36.83 | 358,800 |
Feb 16, 2024 | 37.48 | 37.67 | 37.45 | 37.53 | 36.93 | 485,900 |
Feb 15, 2024 | 37.23 | 37.53 | 37.23 | 37.49 | 36.89 | 275,700 |
Feb 14, 2024 | 37.27 | 37.28 | 37.06 | 37.28 | 36.68 | 575,200 |
Feb 13, 2024 | 37.27 | 37.32 | 36.91 | 37.09 | 36.50 | 232,700 |
Feb 12, 2024 | 37.43 | 37.59 | 37.37 | 37.47 | 36.87 | 218,100 |
Feb 9, 2024 | 37.48 | 37.49 | 37.34 | 37.41 | 36.81 | 462,600 |
Feb 8, 2024 | 37.56 | 37.57 | 37.42 | 37.53 | 36.93 | 203,500 |
Feb 7, 2024 | 37.42 | 37.56 | 37.42 | 37.54 | 36.94 | 277,500 |
Feb 6, 2024 | 37.33 | 37.40 | 37.27 | 37.35 | 36.75 | 259,700 |
Feb 5, 2024 | 37.44 | 37.48 | 37.13 | 37.26 | 36.66 | 278,600 |
Feb 2, 2024 | 37.33 | 37.61 | 37.24 | 37.51 | 36.91 | 239,700 |
Feb 1, 2024 | 37.05 | 37.40 | 37.01 | 37.40 | 36.80 | 350,400 |
Jan 31, 2024 | 37.36 | 37.42 | 37.00 | 37.01 | 36.42 | 270,200 |
Jan 30, 2024 | 37.13 | 37.35 | 37.13 | 37.34 | 36.74 | 268,900 |
Jan 29, 2024 | 0.15 Dividend | |||||
Jan 29, 2024 | 37.02 | 37.20 | 36.96 | 37.15 | 36.56 | 191,900 |
Jan 26, 2024 | 37.14 | 37.25 | 37.10 | 37.18 | 36.44 | 227,400 |
Jan 25, 2024 | 37.06 | 37.22 | 36.99 | 37.15 | 36.41 | 353,800 |
Jan 24, 2024 | 37.08 | 37.10 | 36.90 | 36.90 | 36.16 | 277,100 |
Jan 23, 2024 | 36.84 | 36.98 | 36.83 | 36.92 | 36.18 | 290,000 |
Jan 22, 2024 | 36.76 | 36.86 | 36.72 | 36.83 | 36.10 | 270,600 |
Jan 19, 2024 | 36.59 | 36.80 | 36.43 | 36.77 | 36.04 | 827,700 |
Jan 18, 2024 | 36.39 | 36.54 | 36.24 | 36.46 | 35.73 | 317,100 |
Jan 17, 2024 | 36.31 | 36.46 | 36.25 | 36.38 | 35.66 | 266,700 |
Jan 16, 2024 | 36.52 | 36.65 | 36.36 | 36.47 | 35.74 | 272,800 |
Jan 12, 2024 | 36.70 | 36.79 | 36.54 | 36.64 | 35.91 | 176,300 |
Jan 11, 2024 | 36.61 | 36.74 | 36.40 | 36.67 | 35.94 | 312,900 |
Jan 10, 2024 | 36.50 | 36.68 | 36.49 | 36.63 | 35.90 | 291,500 |
Jan 9, 2024 | 36.48 | 36.51 | 36.38 | 36.49 | 35.76 | 239,100 |
Jan 8, 2024 | 36.36 | 36.66 | 36.31 | 36.62 | 35.89 | 295,300 |
Jan 5, 2024 | 36.44 | 36.59 | 36.33 | 36.43 | 35.70 | 325,400 |
Jan 4, 2024 | 36.57 | 36.73 | 36.46 | 36.54 | 35.81 | 193,700 |
Jan 3, 2024 | 36.60 | 36.60 | 36.43 | 36.47 | 35.74 | 202,300 |
Jan 2, 2024 | 36.41 | 36.67 | 36.41 | 36.65 | 35.92 | 284,900 |
Dec 29, 2023 | 36.54 | 36.55 | 36.39 | 36.55 | 35.82 | 474,700 |
Dec 28, 2023 | 36.55 | 36.59 | 36.50 | 36.52 | 35.79 | 380,300 |
Dec 27, 2023 | 0.15 Dividend | |||||
Dec 27, 2023 | 36.47 | 36.55 | 36.42 | 36.48 | 35.75 | 208,500 |
Dec 26, 2023 | 36.52 | 36.68 | 36.48 | 36.60 | 35.73 | 207,100 |
Dec 22, 2023 | 36.46 | 36.57 | 36.38 | 36.50 | 35.63 | 353,700 |
Dec 21, 2023 | 36.30 | 36.39 | 36.10 | 36.39 | 35.52 | 235,800 |
Dec 20, 2023 | 36.52 | 36.60 | 36.10 | 36.10 | 35.24 | 632,900 |
Dec 19, 2023 | 36.38 | 36.53 | 36.34 | 36.50 | 35.63 | 272,500 |
Dec 18, 2023 | 36.26 | 36.42 | 36.26 | 36.36 | 35.49 | 331,500 |
Dec 15, 2023 | 36.16 | 36.21 | 36.07 | 36.10 | 35.24 | 319,500 |
Dec 14, 2023 | 36.21 | 36.35 | 36.13 | 36.24 | 35.38 | 363,400 |
Dec 13, 2023 | 35.62 | 36.10 | 35.61 | 36.10 | 35.24 | 302,600 |
Dec 12, 2023 | 35.57 | 35.69 | 35.48 | 35.63 | 34.78 | 428,900 |
Dec 11, 2023 | 35.38 | 35.58 | 35.38 | 35.57 | 34.72 | 335,300 |
Dec 8, 2023 | 35.24 | 35.42 | 35.22 | 35.35 | 34.51 | 220,400 |
Dec 7, 2023 | 35.36 | 35.36 | 35.22 | 35.23 | 34.39 | 278,400 |
Dec 6, 2023 | 35.45 | 35.46 | 35.23 | 35.25 | 34.41 | 268,200 |
Dec 5, 2023 | 35.49 | 35.49 | 35.33 | 35.43 | 34.59 | 261,500 |
Dec 4, 2023 | 35.41 | 35.60 | 35.37 | 35.58 | 34.73 | 279,100 |
Dec 1, 2023 | 35.47 | 35.68 | 35.43 | 35.58 | 34.73 | 278,300 |
Nov 30, 2023 | 35.31 | 35.46 | 35.22 | 35.38 | 34.54 | 519,000 |
Nov 29, 2023 | 35.29 | 35.35 | 35.16 | 35.17 | 34.33 | 246,800 |
Nov 28, 2023 | 0.14 Dividend | |||||
Nov 28, 2023 | 35.21 | 35.34 | 35.16 | 35.23 | 34.39 | 268,000 |
Nov 27, 2023 | 35.43 | 35.48 | 35.28 | 35.31 | 34.33 | 273,100 |
Nov 24, 2023 | 35.34 | 35.46 | 35.34 | 35.45 | 34.47 | 135,500 |
Nov 22, 2023 | 35.25 | 35.36 | 35.20 | 35.32 | 34.34 | 220,400 |
Nov 21, 2023 | 35.32 | 35.32 | 35.20 | 35.25 | 34.27 | 254,300 |
Nov 20, 2023 | 35.08 | 35.36 | 35.08 | 35.31 | 34.33 | 317,300 |
Nov 17, 2023 | 35.16 | 35.24 | 35.07 | 35.15 | 34.17 | 258,100 |
Nov 16, 2023 | 35.10 | 35.18 | 34.95 | 35.06 | 34.09 | 343,400 |
Nov 15, 2023 | 35.22 | 35.33 | 35.19 | 35.23 | 34.25 | 375,600 |
Nov 14, 2023 | 35.07 | 35.32 | 35.07 | 35.19 | 34.21 | 481,900 |
Nov 13, 2023 | 34.82 | 34.93 | 34.76 | 34.87 | 33.90 | 286,700 |
Nov 10, 2023 | 34.71 | 34.89 | 34.58 | 34.89 | 33.92 | 249,300 |
Nov 9, 2023 | 34.75 | 34.80 | 34.55 | 34.62 | 33.66 | 262,400 |
Nov 8, 2023 | 34.83 | 34.91 | 34.68 | 34.74 | 33.78 | 232,600 |
Nov 7, 2023 | 34.89 | 34.93 | 34.79 | 34.80 | 33.83 | 508,700 |
Nov 6, 2023 | 34.96 | 35.07 | 34.84 | 34.98 | 34.01 | 357,600 |
Nov 3, 2023 | 34.95 | 35.03 | 34.88 | 34.92 | 33.95 | 325,800 |
Nov 2, 2023 | 34.50 | 34.83 | 34.50 | 34.80 | 33.83 | 573,400 |
Nov 1, 2023 | 34.28 | 34.46 | 34.22 | 34.33 | 33.38 | 514,500 |
Oct 31, 2023 | 34.20 | 34.28 | 34.05 | 34.22 | 33.27 | 547,900 |
Oct 30, 2023 | 33.91 | 34.16 | 33.81 | 34.14 | 33.19 | 328,200 |
Oct 27, 2023 | 0.14 Dividend | |||||
Oct 27, 2023 | 34.08 | 34.08 | 33.57 | 33.71 | 32.77 | 326,100 |
Oct 26, 2023 | 34.40 | 34.54 | 34.18 | 34.19 | 33.11 | 282,900 |
Oct 25, 2023 | 34.55 | 34.65 | 34.45 | 34.51 | 33.42 | 485,800 |
Oct 24, 2023 | 34.60 | 34.69 | 34.43 | 34.50 | 33.41 | 278,500 |
Oct 23, 2023 | 34.48 | 34.65 | 34.37 | 34.39 | 33.30 | 401,800 |
Oct 20, 2023 | 34.75 | 34.88 | 34.55 | 34.55 | 33.46 | 288,800 |
Oct 19, 2023 | 34.99 | 35.11 | 34.77 | 34.86 | 33.76 | 260,500 |
Oct 18, 2023 | 35.12 | 35.17 | 34.87 | 34.98 | 33.87 | 365,600 |
Oct 17, 2023 | 34.97 | 35.22 | 34.97 | 35.12 | 34.01 | 255,200 |
Oct 16, 2023 | 34.97 | 35.15 | 34.95 | 35.10 | 33.99 | 279,100 |
Oct 13, 2023 | 34.83 | 35.04 | 34.73 | 34.85 | 33.75 | 400,100 |
Oct 12, 2023 | 34.86 | 34.86 | 34.52 | 34.67 | 33.57 | 255,700 |
Oct 11, 2023 | 34.90 | 34.93 | 34.61 | 34.81 | 33.71 | 237,600 |
Oct 10, 2023 | 34.80 | 35.02 | 34.76 | 34.86 | 33.76 | 265,700 |
Oct 9, 2023 | 34.40 | 34.78 | 34.40 | 34.72 | 33.62 | 216,800 |
Oct 6, 2023 | 34.21 | 34.59 | 33.95 | 34.44 | 33.35 | 238,100 |
Oct 5, 2023 | 34.26 | 34.32 | 34.12 | 34.23 | 33.15 | 362,200 |
Oct 4, 2023 | 34.30 | 34.32 | 34.05 | 34.30 | 33.21 | 456,200 |
Oct 3, 2023 | 34.39 | 34.51 | 34.18 | 34.34 | 33.25 | 399,400 |
Oct 2, 2023 | 34.64 | 34.84 | 34.35 | 34.57 | 33.47 | 485,900 |
Sep 29, 2023 | 35.08 | 35.08 | 34.59 | 34.73 | 33.63 | 275,600 |
Sep 28, 2023 | 34.81 | 35.00 | 34.77 | 34.97 | 33.86 | 520,900 |
Sep 27, 2023 | 0.14 Dividend | |||||
Sep 27, 2023 | 34.95 | 35.06 | 34.56 | 34.76 | 33.66 | 2,769,400 |
Sep 26, 2023 | 35.09 | 35.20 | 34.86 | 34.94 | 33.70 | 596,400 |
Sep 25, 2023 | 35.16 | 35.31 | 35.09 | 35.21 | 33.96 | 233,200 |
Sep 22, 2023 | 35.31 | 35.41 | 35.20 | 35.20 | 33.95 | 337,000 |
Sep 21, 2023 | 35.53 | 35.59 | 35.26 | 35.35 | 34.09 | 229,900 |
Sep 20, 2023 | 35.82 | 35.98 | 35.59 | 35.60 | 34.33 | 167,800 |
Sep 19, 2023 | 35.85 | 35.93 | 35.58 | 35.69 | 34.42 | 200,700 |
Sep 18, 2023 | 35.88 | 36.03 | 35.80 | 35.86 | 34.58 | 186,700 |
Sep 15, 2023 | 36.03 | 36.16 | 35.83 | 35.83 | 34.55 | 217,600 |
Sep 14, 2023 | 35.76 | 36.16 | 35.76 | 36.15 | 34.86 | 287,000 |
Sep 13, 2023 | 35.78 | 35.91 | 35.76 | 35.76 | 34.49 | 167,900 |
Sep 12, 2023 | 35.80 | 35.90 | 35.69 | 35.80 | 34.53 | 211,100 |
Sep 11, 2023 | 35.77 | 35.94 | 35.71 | 35.75 | 34.48 | 228,500 |
Sep 8, 2023 | 35.71 | 35.91 | 35.55 | 35.68 | 34.41 | 201,500 |
Sep 7, 2023 | 35.61 | 35.77 | 35.61 | 35.72 | 34.45 | 294,100 |
Sep 6, 2023 | 35.80 | 35.80 | 35.55 | 35.65 | 34.38 | 233,700 |
Sep 5, 2023 | 36.01 | 36.13 | 35.80 | 35.80 | 34.53 | 259,000 |
Sep 1, 2023 | 36.07 | 36.18 | 35.91 | 36.04 | 34.76 | 319,700 |
Aug 31, 2023 | 36.10 | 36.17 | 35.88 | 35.90 | 34.62 | 334,200 |
Aug 30, 2023 | 35.99 | 36.17 | 35.99 | 36.08 | 34.80 | 316,400 |
Aug 29, 2023 | 0.14 Dividend | |||||
Aug 29, 2023 | 35.85 | 36.00 | 35.54 | 35.98 | 34.70 | 336,600 |
Aug 28, 2023 | 35.78 | 36.02 | 35.78 | 35.92 | 34.50 | 364,400 |
Aug 25, 2023 | 35.69 | 35.86 | 35.53 | 35.69 | 34.28 | 254,400 |
Aug 24, 2023 | 35.79 | 36.01 | 35.56 | 35.56 | 34.16 | 188,300 |
Aug 23, 2023 | 35.61 | 35.89 | 35.61 | 35.82 | 34.41 | 235,600 |
Aug 22, 2023 | 35.72 | 35.81 | 35.56 | 35.59 | 34.19 | 277,200 |
Aug 21, 2023 | 35.81 | 35.88 | 35.57 | 35.67 | 34.26 | 338,200 |
Aug 18, 2023 | 35.76 | 35.95 | 35.73 | 35.80 | 34.39 | 256,200 |
Aug 17, 2023 | 36.12 | 36.29 | 35.80 | 35.83 | 34.42 | 346,700 |
Aug 16, 2023 | 36.16 | 36.30 | 36.00 | 36.00 | 34.58 | 334,600 |
Aug 15, 2023 | 36.34 | 36.46 | 36.14 | 36.14 | 34.72 | 327,500 |
Aug 14, 2023 | 36.49 | 36.60 | 36.42 | 36.47 | 35.03 | 328,200 |
Aug 11, 2023 | 36.30 | 36.56 | 36.30 | 36.47 | 35.03 | 281,900 |
Aug 10, 2023 | 36.49 | 36.76 | 36.33 | 36.40 | 34.96 | 338,100 |
Aug 9, 2023 | 36.54 | 36.60 | 36.35 | 36.45 | 35.01 | 348,900 |
Aug 8, 2023 | 36.39 | 36.48 | 36.14 | 36.42 | 34.98 | 282,200 |
Aug 7, 2023 | 36.37 | 36.59 | 36.36 | 36.59 | 35.15 | 265,200 |
Aug 4, 2023 | 36.74 | 36.86 | 36.26 | 36.27 | 34.84 | 250,900 |
Aug 3, 2023 | 36.49 | 36.64 | 36.35 | 36.52 | 35.08 | 219,800 |
Aug 2, 2023 | 36.58 | 36.75 | 36.47 | 36.47 | 35.03 | 365,200 |
Aug 1, 2023 | 36.78 | 36.86 | 36.60 | 36.71 | 35.26 | 262,800 |
Jul 31, 2023 | 36.68 | 36.85 | 36.63 | 36.85 | 35.40 | 270,200 |
Jul 28, 2023 | 36.68 | 36.83 | 36.58 | 36.69 | 35.24 | 283,400 |
Jul 27, 2023 | 0.15 Dividend | |||||
Jul 27, 2023 | 36.99 | 37.00 | 36.51 | 36.61 | 35.17 | 508,100 |
Jul 26, 2023 | 37.00 | 37.08 | 36.85 | 36.89 | 35.29 | 362,200 |
Jul 25, 2023 | 36.91 | 37.11 | 36.86 | 37.00 | 35.40 | 347,500 |
Jul 24, 2023 | 36.85 | 37.12 | 36.85 | 37.02 | 35.42 | 338,100 |
Jul 21, 2023 | 36.74 | 36.88 | 36.64 | 36.79 | 35.20 | 365,200 |
Jul 20, 2023 | 36.41 | 36.75 | 36.40 | 36.66 | 35.07 | 233,100 |
Jul 19, 2023 | 36.31 | 36.48 | 36.28 | 36.37 | 34.80 | 265,900 |
Jul 18, 2023 | 36.04 | 36.33 | 36.04 | 36.18 | 34.61 | 497,400 |
Jul 17, 2023 | 36.06 | 36.10 | 35.98 | 36.00 | 34.44 | 319,500 |
Jul 14, 2023 | 36.07 | 36.10 | 35.98 | 36.10 | 34.54 | 301,000 |
Jul 13, 2023 | 36.00 | 36.09 | 35.87 | 35.95 | 34.39 | 336,800 |
Jul 12, 2023 | 35.94 | 36.07 | 35.85 | 35.88 | 34.33 | 511,300 |
Jul 11, 2023 | 35.69 | 35.86 | 35.55 | 35.75 | 34.20 | 269,700 |
Jul 10, 2023 | 35.51 | 35.65 | 35.47 | 35.51 | 33.97 | 377,300 |
Jul 7, 2023 | 35.56 | 35.74 | 35.45 | 35.46 | 33.93 | 337,100 |
Jul 6, 2023 | 35.66 | 35.73 | 35.47 | 35.62 | 34.08 | 396,600 |
Jul 5, 2023 | 35.83 | 35.99 | 35.78 | 35.85 | 34.30 | 344,200 |
Jul 3, 2023 | 35.90 | 36.06 | 35.85 | 35.95 | 34.39 | 340,000 |
Jun 30, 2023 | 35.75 | 36.00 | 35.67 | 36.00 | 34.44 | 379,600 |
Jun 29, 2023 | 35.42 | 35.63 | 35.37 | 35.55 | 34.01 | 367,900 |
Jun 28, 2023 | 0.14 Dividend | |||||
Jun 28, 2023 | 35.36 | 35.57 | 35.21 | 35.37 | 33.84 | 748,600 |
Jun 27, 2023 | 35.46 | 35.65 | 35.45 | 35.58 | 33.90 | 424,900 |
Jun 26, 2023 | 35.38 | 35.53 | 35.31 | 35.40 | 33.73 | 361,100 |
Jun 23, 2023 | 35.56 | 35.56 | 35.36 | 35.41 | 33.74 | 264,100 |
Jun 22, 2023 | 35.52 | 35.67 | 35.51 | 35.58 | 33.90 | 389,400 |
Jun 21, 2023 | 35.65 | 35.75 | 35.40 | 35.55 | 33.88 | 305,600 |
Jun 20, 2023 | 35.65 | 35.71 | 35.48 | 35.62 | 33.94 | 283,400 |
Jun 16, 2023 | 35.87 | 35.92 | 35.72 | 35.76 | 34.08 | 374,500 |
Jun 15, 2023 | 35.41 | 35.85 | 35.30 | 35.75 | 34.07 | 393,600 |
Jun 14, 2023 | 35.46 | 35.55 | 35.25 | 35.37 | 33.70 | 449,300 |
Jun 13, 2023 | 35.43 | 35.57 | 35.38 | 35.46 | 33.79 | 475,000 |
Jun 12, 2023 | 35.34 | 35.42 | 35.25 | 35.37 | 33.70 | 323,700 |
Jun 9, 2023 | 35.42 | 35.42 | 35.25 | 35.37 | 33.70 | 347,000 |
Jun 8, 2023 | 35.21 | 35.38 | 35.17 | 35.37 | 33.70 | 338,900 |
Jun 7, 2023 | 35.05 | 35.27 | 35.01 | 35.17 | 33.51 | 316,500 |
Jun 6, 2023 | 35.17 | 35.25 | 34.95 | 35.08 | 33.43 | 333,100 |
Jun 5, 2023 | 35.25 | 35.33 | 35.05 | 35.17 | 33.51 | 224,600 |
Jun 2, 2023 | 34.90 | 35.28 | 34.85 | 35.27 | 33.61 | 367,100 |
Jun 1, 2023 | 34.53 | 34.86 | 34.44 | 34.76 | 33.12 | 469,200 |
Related Tickers
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.20
+3.22%
IHF iShares U.S. Healthcare Providers ETF
52.67
+2.51%
XLE Energy Select Sector SPDR Fund
93.20
+2.49%
IYE iShares U.S. Energy ETF
49.15
+2.48%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
102.72
+2.39%
FENY Fidelity MSCI Energy Index ETF
25.66
+2.35%
VDE Vanguard Energy Index Fund ETF Shares
130.56
+2.35%
FTXN First Trust Nasdaq Oil & Gas ETF
31.38
+2.32%
PXE Invesco Energy Exploration & Production ETF
34.47
+2.32%
FXG First Trust Consumer Staples AlphaDEX Fund
66.69
+2.21%
FILL iShares MSCI Global Energy Producers ETF
27.24
+2.20%
PSR Invesco Active U.S. Real Estate Fund
85.29
+2.19%
EPU iShares MSCI Peru ETF
43.85
+2.10%
FDL First Trust Morningstar Dividend Leaders Index Fund
38.66
+2.09%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
59.79
+2.08%
USAI Pacer American Energy Independence ETF
32.20
+2.07%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.74
+2.06%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.20
+2.02%
RPV Invesco S&P 500 Pure Value ETF
85.63
+2.01%
SYLD Cambria Shareholder Yield ETF
71.18
+1.99%
XLRE The Real Estate Select Sector SPDR Fund
38.05
+1.98%
ICF iShares Cohen & Steers REIT ETF
56.14
+1.98%
DVY iShares Select Dividend ETF
124.47
+1.95%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
55.22
+1.90%
TPYP Tortoise North American Pipeline Fund
28.49
+1.89%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
62.23
+1.88%
SDOG ALPS Sector Dividend Dogs ETF
54.16
+1.88%
REZ iShares Residential and Multisector Real Estate ETF
74.20
+1.88%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
98.05
+1.88%
COWZ Pacer US Cash Cows 100 ETF
56.19
+1.87%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
178.39
+1.87%
IYK iShares US Consumer Staples ETF
66.87
+1.86%
VPU Vanguard Utilities Index Fund ETF Shares
157.43
+1.85%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
116.38
+1.85%
SCHD Schwab U.S. Dividend Equity ETF
78.57
+1.84%
SDY SPDR S&P Dividend ETF
130.11
+1.82%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.15
+1.81%
MLPX Global X MLP & Energy Infrastructure ETF
49.78
+1.80%
VSDA VictoryShares Dividend Accelerator ETF
49.03
+1.76%
XLU Utilities Select Sector SPDR Fund
72.72
+1.76%
FUTY Fidelity MSCI Utilities Index ETF
46.83
+1.76%
IUSV iShares Core S&P U.S. Value ETF
89.21
+1.72%
NURE Nuveen Short-Term REIT ETF
30.00
+1.71%
IJJ iShares S&P Mid-Cap 400 Value ETF
116.37
+1.70%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
153.85
+1.69%
FSTA Fidelity MSCI Consumer Staples Index ETF
48.03
+1.67%
QDIV Global X S&P 500 Quality Dividend ETF
33.57
+1.67%
IVE iShares S&P 500 Value ETF
184.12
+1.67%
EMLP First Trust North American Energy Infrastructure Fund
30.72
+1.65%
ENFR Alerian Energy Infrastructure ETF
25.83
+1.65%
PRF Invesco FTSE RAFI US 1000 ETF
38.16
+1.65%
DSTL Distillate U.S. Fundamental Stability & Value ETF
51.99
+1.64%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.38
+1.63%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.74
+1.62%
RWL Invesco S&P 500 Revenue ETF
92.30
+1.62%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
76.02
+1.62%
MDYV SPDR S&P 400 Mid Cap Value ETF
74.87
+1.62%
ONEY SPDR Russell 1000 Yield Focus ETF
106.71
+1.61%
SPYV SPDR Portfolio S&P 500 Value ETF
49.38
+1.60%
MGV Vanguard Mega Cap Value Index Fund
118.44
+1.60%
SPVM Invesco S&P 500 Value with Momentum ETF
55.30
+1.59%
DIA SPDR Dow Jones Industrial Average ETF Trust
387.53
+1.59%
FYT First Trust Small Cap Value AlphaDEX Fund
53.23
+1.58%
IMCV iShares Morningstar Mid-Cap Value ETF
71.91
+1.58%
EWJV iShares MSCI Japan Value ETF
32.81
+1.58%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
89.25
+1.56%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.28
+1.56%
SLYV SPDR S&P 600 Small Cap Value ETF
81.24
+1.55%
VTV Vanguard Value Index Fund ETF Shares
161.18
+1.55%
DXJ WisdomTree Japan Hedged Equity Fund
111.11
+1.54%
ESGS Columbia U.S. ESG Equity Income ETF
44.09
+1.54%
EVX VanEck Environmental Services ETF
165.82
+1.53%
FNDX Schwab Fundamental U.S. Large Company Index ETF
66.86
+1.53%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.50
+1.53%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
153.09
+1.53%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.87
+1.53%
EWD iShares MSCI Sweden ETF
41.93
+1.53%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.64
+1.52%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
52.11
+1.52%
DTD WisdomTree U.S. Total Dividend Fund
70.20
+1.52%
ISMD Inspire Small/Mid Cap ETF
35.47
+1.52%
MAGA Point Bridge America First ETF
45.02
+1.51%
FLJH Franklin FTSE Japan Hedged ETF
31.95
+1.50%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
120.08
+1.50%
EQL ALPS Equal Sector Weight ETF
117.87
+1.49%
EWC iShares MSCI Canada ETF
38.26
+1.49%
IAK iShares U.S. Insurance ETF
116.87
+1.48%
EQWL Invesco S&P 100 Equal Weight ETF
93.80
+1.47%
ITB iShares U.S. Home Construction ETF
106.17
+1.46%
XLF Financial Select Sector SPDR Fund
41.64
+1.46%
XLV Health Care Select Sector SPDR Fund
143.70
+1.46%
RZV Invesco S&P SmallCap 600 Pure Value ETF
105.15
+1.46%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.63
+1.46%
PKW Invesco BuyBack Achievers ETF
104.63
+1.43%
VLU SPDR S&P 1500 Value Tilt ETF
172.71
+1.43%
NANR SPDR S&P North American Natural Resources ETF
57.31
+1.43%
DIVB iShares Core Dividend ETF
44.15
+1.42%
FTCS First Trust Capital Strength ETF
83.59
+1.42%
ATMP Barclays ETN+ Select MLP ETN
24.33
+1.42%
RDVY First Trust Rising Dividend Achievers ETF
55.25
+1.41%