Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
WisdomTree U.S. LargeCap Dividend Fund (DLN)
79.27
-0.10
(-0.13%)
At close: April 1 at 4:00:00 PM EDT
79.27
0.00
(0.00%)
Pre-Market: 9:00:25 AM 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 1, 2025 | 79.12 | 79.52 | 78.60 | 79.27 | 79.27 | 191,500 |
Mar 31, 2025 | 78.07 | 79.65 | 78.07 | 79.37 | 79.37 | 136,200 |
Mar 28, 2025 | 79.32 | 79.42 | 78.42 | 78.54 | 78.54 | 151,600 |
Mar 27, 2025 | 79.30 | 79.77 | 79.20 | 79.38 | 79.38 | 192,200 |
Mar 26, 2025 | 0.18 Dividend | |||||
Mar 26, 2025 | 79.52 | 79.90 | 79.30 | 79.42 | 79.42 | 166,300 |
Mar 25, 2025 | 79.91 | 79.91 | 79.40 | 79.58 | 79.40 | 78,500 |
Mar 24, 2025 | 79.39 | 79.89 | 79.39 | 79.79 | 79.61 | 76,800 |
Mar 21, 2025 | 78.65 | 78.92 | 78.32 | 78.86 | 78.69 | 88,500 |
Mar 20, 2025 | 78.80 | 79.51 | 78.80 | 79.10 | 78.93 | 478,100 |
Mar 19, 2025 | 78.86 | 79.53 | 78.71 | 79.24 | 79.07 | 184,300 |
Mar 18, 2025 | 78.99 | 79.05 | 78.48 | 78.68 | 78.51 | 167,000 |
Mar 17, 2025 | 78.16 | 79.38 | 78.16 | 79.11 | 78.94 | 130,800 |
Mar 14, 2025 | 77.42 | 78.40 | 77.28 | 78.29 | 78.12 | 188,100 |
Mar 13, 2025 | 77.76 | 77.95 | 76.94 | 77.14 | 76.97 | 169,200 |
Mar 12, 2025 | 78.26 | 78.30 | 77.33 | 77.74 | 77.57 | 259,800 |
Mar 11, 2025 | 78.97 | 79.02 | 77.74 | 78.05 | 77.88 | 226,900 |
Mar 10, 2025 | 79.46 | 80.14 | 78.64 | 79.18 | 79.01 | 201,400 |
Mar 7, 2025 | 79.49 | 80.43 | 79.43 | 80.20 | 80.02 | 99,800 |
Mar 6, 2025 | 79.67 | 80.06 | 79.18 | 79.63 | 79.45 | 256,900 |
Mar 5, 2025 | 79.65 | 80.56 | 79.33 | 80.30 | 80.12 | 136,500 |
Mar 4, 2025 | 80.87 | 80.91 | 79.74 | 79.89 | 79.71 | 182,200 |
Mar 3, 2025 | 81.96 | 82.33 | 80.88 | 81.33 | 81.15 | 193,900 |
Feb 28, 2025 | 80.98 | 81.97 | 80.59 | 81.91 | 81.73 | 222,900 |
Feb 27, 2025 | 81.23 | 81.63 | 80.70 | 80.75 | 80.57 | 263,800 |
Feb 26, 2025 | 81.53 | 81.65 | 80.91 | 81.07 | 80.89 | 101,500 |
Feb 25, 2025 | 0.11 Dividend | |||||
Feb 25, 2025 | 81.53 | 81.71 | 81.15 | 81.52 | 81.34 | 139,800 |
Feb 24, 2025 | 81.68 | 81.89 | 81.43 | 81.50 | 81.22 | 213,200 |
Feb 21, 2025 | 82.07 | 82.10 | 81.45 | 81.51 | 81.23 | 156,100 |
Feb 20, 2025 | 82.01 | 82.12 | 81.65 | 82.11 | 81.82 | 607,200 |
Feb 19, 2025 | 81.77 | 82.22 | 81.68 | 82.22 | 81.93 | 261,600 |
Feb 18, 2025 | 81.48 | 81.84 | 81.42 | 81.84 | 81.55 | 125,300 |
Feb 14, 2025 | 81.65 | 81.85 | 81.42 | 81.44 | 81.16 | 353,300 |
Feb 13, 2025 | 81.07 | 81.63 | 80.98 | 81.60 | 81.32 | 1,139,700 |
Feb 12, 2025 | 80.63 | 81.11 | 80.55 | 80.91 | 80.63 | 150,900 |
Feb 11, 2025 | 80.66 | 81.33 | 80.62 | 81.29 | 81.01 | 297,300 |
Feb 10, 2025 | 80.80 | 80.84 | 80.49 | 80.81 | 80.53 | 152,500 |
Feb 7, 2025 | 81.11 | 81.20 | 80.46 | 80.46 | 80.18 | 122,000 |
Feb 6, 2025 | 81.06 | 81.11 | 80.54 | 80.92 | 80.64 | 709,100 |
Feb 5, 2025 | 80.35 | 80.78 | 80.04 | 80.77 | 80.49 | 141,600 |
Feb 4, 2025 | 79.96 | 80.36 | 79.83 | 80.27 | 79.99 | 115,600 |
Feb 3, 2025 | 79.32 | 80.43 | 79.25 | 80.17 | 79.89 | 191,300 |
Jan 31, 2025 | 80.92 | 81.05 | 80.24 | 80.32 | 80.04 | 332,200 |
Jan 30, 2025 | 80.60 | 80.97 | 80.37 | 80.83 | 80.55 | 280,200 |
Jan 29, 2025 | 80.42 | 80.74 | 80.09 | 80.28 | 80.00 | 122,800 |
Jan 28, 2025 | 0.06 Dividend | |||||
Jan 28, 2025 | 80.61 | 80.68 | 80.27 | 80.40 | 80.12 | 103,500 |
Jan 27, 2025 | 79.82 | 80.70 | 79.82 | 80.68 | 80.34 | 203,800 |
Jan 24, 2025 | 80.24 | 80.55 | 80.17 | 80.35 | 80.01 | 146,200 |
Jan 23, 2025 | 79.89 | 80.40 | 79.89 | 80.40 | 80.06 | 296,400 |
Jan 22, 2025 | 80.18 | 80.18 | 79.81 | 79.81 | 79.47 | 275,600 |
Jan 21, 2025 | 79.71 | 80.12 | 79.71 | 80.12 | 79.78 | 468,600 |
Jan 17, 2025 | 79.34 | 79.59 | 79.22 | 79.44 | 79.10 | 150,500 |
Jan 16, 2025 | 78.54 | 79.04 | 78.45 | 78.93 | 78.60 | 134,300 |
Jan 15, 2025 | 78.59 | 78.78 | 78.38 | 78.63 | 78.30 | 300,300 |
Jan 14, 2025 | 77.49 | 77.67 | 77.02 | 77.67 | 77.34 | 170,700 |
Jan 13, 2025 | 76.50 | 77.30 | 76.50 | 77.25 | 76.92 | 266,800 |
Jan 10, 2025 | 77.57 | 77.60 | 76.67 | 76.77 | 76.45 | 225,400 |
Jan 8, 2025 | 77.73 | 77.95 | 77.37 | 77.95 | 77.62 | 138,100 |
Jan 7, 2025 | 78.34 | 78.47 | 77.62 | 77.85 | 77.52 | 240,600 |
Jan 6, 2025 | 78.49 | 78.78 | 77.94 | 78.05 | 77.72 | 134,800 |
Jan 3, 2025 | 77.97 | 78.34 | 77.75 | 78.24 | 77.91 | 127,300 |
Jan 2, 2025 | 78.14 | 78.30 | 77.24 | 77.66 | 77.33 | 404,500 |
Dec 31, 2024 | 0.01 Dividend | |||||
Dec 31, 2024 | 77.89 | 78.04 | 77.46 | 77.79 | 77.46 | 284,400 |
Dec 30, 2024 | 77.79 | 77.93 | 77.22 | 77.68 | 77.35 | 361,600 |
Dec 27, 2024 | 78.57 | 78.82 | 78.02 | 78.38 | 78.04 | 314,400 |
Dec 26, 2024 | 0.18 Dividend | |||||
Dec 26, 2024 | 78.61 | 78.98 | 78.61 | 78.91 | 78.57 | 150,400 |
Dec 24, 2024 | 78.42 | 79.05 | 78.35 | 79.05 | 78.53 | 214,500 |
Dec 23, 2024 | 77.93 | 78.47 | 77.62 | 78.39 | 77.87 | 226,300 |
Dec 20, 2024 | 77.05 | 78.56 | 77.03 | 78.13 | 77.61 | 288,500 |
Dec 19, 2024 | 77.86 | 78.09 | 77.22 | 77.23 | 76.72 | 527,100 |
Dec 18, 2024 | 79.29 | 79.53 | 77.38 | 77.38 | 76.87 | 128,100 |
Dec 17, 2024 | 79.25 | 79.53 | 79.17 | 79.33 | 78.81 | 110,800 |
Dec 16, 2024 | 80.08 | 80.09 | 79.57 | 79.65 | 79.12 | 122,400 |
Dec 13, 2024 | 80.30 | 80.30 | 79.96 | 80.04 | 79.51 | 164,100 |
Dec 12, 2024 | 80.57 | 80.62 | 80.26 | 80.26 | 79.73 | 339,500 |
Dec 11, 2024 | 80.77 | 80.80 | 80.50 | 80.53 | 80.00 | 771,700 |
Dec 10, 2024 | 80.86 | 80.86 | 80.43 | 80.53 | 80.00 | 114,900 |
Dec 9, 2024 | 81.42 | 81.42 | 80.79 | 80.85 | 80.32 | 76,600 |
Dec 6, 2024 | 81.49 | 81.64 | 81.32 | 81.40 | 80.86 | 97,000 |
Dec 5, 2024 | 81.47 | 81.70 | 81.46 | 81.46 | 80.92 | 97,300 |
Dec 4, 2024 | 81.66 | 81.66 | 81.19 | 81.43 | 80.89 | 82,000 |
Dec 3, 2024 | 81.88 | 81.98 | 81.55 | 81.59 | 81.05 | 104,800 |
Dec 2, 2024 | 82.04 | 82.12 | 81.61 | 81.80 | 81.26 | 315,400 |
Nov 29, 2024 | 81.94 | 82.26 | 81.92 | 82.11 | 81.57 | 35,800 |
Nov 27, 2024 | 81.98 | 82.10 | 81.74 | 81.83 | 81.29 | 150,600 |
Nov 26, 2024 | 81.69 | 81.99 | 81.45 | 81.88 | 81.34 | 232,200 |
Nov 25, 2024 | 0.14 Dividend | |||||
Nov 25, 2024 | 81.68 | 81.93 | 81.36 | 81.59 | 81.05 | 81,200 |
Nov 22, 2024 | 81.03 | 81.43 | 81.03 | 81.38 | 80.71 | 69,300 |
Nov 21, 2024 | 80.37 | 81.05 | 80.02 | 80.87 | 80.20 | 145,200 |
Nov 20, 2024 | 80.02 | 80.11 | 79.54 | 80.08 | 79.42 | 475,000 |
Nov 19, 2024 | 79.78 | 80.20 | 79.53 | 80.04 | 79.38 | 97,100 |
Nov 18, 2024 | 79.83 | 80.25 | 79.80 | 80.18 | 79.52 | 69,100 |
Nov 15, 2024 | 80.08 | 80.19 | 79.68 | 79.80 | 79.14 | 161,000 |
Nov 14, 2024 | 80.85 | 80.85 | 80.27 | 80.34 | 79.68 | 84,100 |
Nov 13, 2024 | 80.68 | 80.88 | 80.56 | 80.72 | 80.05 | 78,600 |
Nov 12, 2024 | 81.13 | 81.17 | 80.50 | 80.66 | 80.00 | 123,700 |
Nov 11, 2024 | 81.24 | 81.37 | 81.06 | 81.12 | 80.45 | 66,200 |
Nov 8, 2024 | 80.82 | 81.39 | 80.76 | 81.20 | 80.53 | 83,000 |
Nov 7, 2024 | 80.83 | 80.83 | 80.51 | 80.69 | 80.02 | 172,400 |
Nov 6, 2024 | 80.71 | 80.77 | 80.17 | 80.65 | 79.99 | 94,300 |
Nov 5, 2024 | 78.15 | 78.91 | 78.15 | 78.91 | 78.26 | 119,700 |
Nov 4, 2024 | 78.21 | 78.38 | 77.83 | 78.07 | 77.43 | 48,900 |
Nov 1, 2024 | 78.51 | 78.87 | 78.14 | 78.20 | 77.56 | 89,900 |
Oct 31, 2024 | 78.75 | 78.83 | 78.24 | 78.25 | 77.61 | 63,800 |
Oct 30, 2024 | 78.92 | 79.30 | 78.88 | 78.94 | 78.29 | 82,800 |
Oct 29, 2024 | 79.09 | 79.27 | 78.86 | 78.96 | 78.31 | 237,100 |
Oct 28, 2024 | 0.11 Dividend | |||||
Oct 28, 2024 | 79.21 | 79.33 | 79.14 | 79.22 | 78.57 | 59,800 |
Oct 25, 2024 | 79.82 | 79.82 | 78.95 | 79.03 | 78.27 | 75,500 |
Oct 24, 2024 | 79.61 | 79.61 | 79.17 | 79.49 | 78.73 | 128,500 |
Oct 23, 2024 | 79.66 | 79.83 | 79.21 | 79.59 | 78.83 | 102,700 |
Oct 22, 2024 | 79.58 | 80.06 | 79.53 | 79.96 | 79.20 | 72,400 |
Oct 21, 2024 | 80.22 | 80.32 | 79.64 | 79.79 | 79.03 | 80,100 |
Oct 18, 2024 | 80.23 | 80.45 | 80.11 | 80.39 | 79.62 | 73,100 |
Oct 17, 2024 | 80.56 | 80.56 | 80.22 | 80.27 | 79.50 | 102,800 |
Oct 16, 2024 | 79.81 | 80.30 | 79.79 | 80.22 | 79.45 | 97,700 |
Oct 15, 2024 | 80.12 | 80.32 | 79.69 | 79.77 | 79.01 | 103,300 |
Oct 14, 2024 | 79.61 | 80.23 | 79.60 | 80.14 | 79.37 | 64,000 |
Oct 11, 2024 | 79.08 | 79.64 | 79.08 | 79.53 | 78.77 | 283,400 |
Oct 10, 2024 | 78.94 | 79.03 | 78.67 | 78.81 | 78.06 | 99,300 |
Oct 9, 2024 | 78.43 | 79.13 | 78.43 | 79.06 | 78.30 | 85,700 |
Oct 8, 2024 | 78.30 | 78.50 | 78.08 | 78.41 | 77.66 | 46,800 |
Oct 7, 2024 | 78.47 | 78.58 | 77.96 | 78.14 | 77.39 | 94,300 |
Oct 4, 2024 | 78.45 | 78.65 | 78.04 | 78.64 | 77.89 | 52,300 |
Oct 3, 2024 | 78.06 | 78.24 | 77.82 | 78.09 | 77.34 | 63,400 |
Oct 2, 2024 | 78.15 | 78.36 | 77.93 | 78.28 | 77.53 | 67,600 |
Oct 1, 2024 | 78.50 | 78.50 | 77.99 | 78.21 | 77.46 | 81,100 |
Sep 30, 2024 | 78.18 | 78.63 | 77.87 | 78.56 | 77.81 | 98,300 |
Sep 27, 2024 | 78.27 | 78.53 | 78.16 | 78.22 | 77.47 | 110,900 |
Sep 26, 2024 | 78.05 | 78.20 | 77.88 | 78.02 | 77.27 | 255,800 |
Sep 25, 2024 | 0.16 Dividend | |||||
Sep 25, 2024 | 78.25 | 78.25 | 77.72 | 77.81 | 77.07 | 65,100 |
Sep 24, 2024 | 78.32 | 78.39 | 78.15 | 78.30 | 77.39 | 163,800 |
Sep 23, 2024 | 78.12 | 78.28 | 78.01 | 78.27 | 77.36 | 103,600 |
Sep 20, 2024 | 77.85 | 78.06 | 77.70 | 78.03 | 77.13 | 135,800 |
Sep 19, 2024 | 78.18 | 78.24 | 77.74 | 77.99 | 77.09 | 56,600 |
Sep 18, 2024 | 77.45 | 78.02 | 77.14 | 77.23 | 76.34 | 61,800 |
Sep 17, 2024 | 77.58 | 77.83 | 77.19 | 77.41 | 76.51 | 63,900 |
Sep 16, 2024 | 77.23 | 77.52 | 77.17 | 77.49 | 76.59 | 31,100 |
Sep 13, 2024 | 76.87 | 77.18 | 76.82 | 77.08 | 76.19 | 134,900 |
Sep 12, 2024 | 76.20 | 76.61 | 75.89 | 76.60 | 75.71 | 93,700 |
Sep 11, 2024 | 75.88 | 76.22 | 74.66 | 76.15 | 75.27 | 166,300 |
Sep 10, 2024 | 76.19 | 76.19 | 75.42 | 76.01 | 75.13 | 80,500 |
Sep 9, 2024 | 75.55 | 76.13 | 75.47 | 75.91 | 75.03 | 52,600 |
Sep 6, 2024 | 76.10 | 76.23 | 75.02 | 75.11 | 74.24 | 88,600 |
Sep 5, 2024 | 76.65 | 76.65 | 75.80 | 76.11 | 75.23 | 108,000 |
Sep 4, 2024 | 76.51 | 76.85 | 76.31 | 76.54 | 75.65 | 71,000 |
Sep 3, 2024 | 77.16 | 77.17 | 76.34 | 76.58 | 75.69 | 60,800 |
Aug 30, 2024 | 77.05 | 77.59 | 76.73 | 77.54 | 76.64 | 62,000 |
Aug 29, 2024 | 77.09 | 77.30 | 76.62 | 76.91 | 76.02 | 274,700 |
Aug 28, 2024 | 76.88 | 77.11 | 76.38 | 76.76 | 75.87 | 86,800 |
Aug 27, 2024 | 0.14 Dividend | |||||
Aug 27, 2024 | 76.81 | 76.98 | 76.76 | 76.97 | 76.08 | 79,200 |
Aug 26, 2024 | 77.06 | 77.28 | 76.89 | 77.07 | 76.04 | 61,100 |
Aug 23, 2024 | 76.50 | 77.02 | 76.42 | 76.94 | 75.91 | 82,200 |
Aug 22, 2024 | 76.58 | 76.68 | 75.96 | 76.23 | 75.21 | 87,200 |
Aug 21, 2024 | 76.33 | 76.48 | 76.13 | 76.38 | 75.36 | 77,100 |
Aug 20, 2024 | 76.24 | 76.28 | 76.04 | 76.16 | 75.14 | 77,900 |
Aug 19, 2024 | 75.84 | 76.33 | 75.84 | 76.33 | 75.31 | 79,200 |
Aug 16, 2024 | 75.38 | 75.84 | 75.38 | 75.79 | 74.78 | 64,000 |
Aug 15, 2024 | 75.43 | 75.63 | 75.20 | 75.61 | 74.60 | 184,800 |
Aug 14, 2024 | 74.35 | 74.83 | 74.33 | 74.70 | 73.70 | 62,700 |
Aug 13, 2024 | 73.72 | 74.30 | 73.65 | 74.29 | 73.30 | 52,900 |
Aug 12, 2024 | 73.74 | 73.74 | 73.28 | 73.45 | 72.47 | 49,000 |
Aug 9, 2024 | 73.25 | 73.75 | 73.04 | 73.58 | 72.60 | 62,100 |
Aug 8, 2024 | 72.63 | 73.47 | 72.63 | 73.42 | 72.44 | 74,800 |
Aug 7, 2024 | 73.06 | 73.50 | 72.06 | 72.13 | 71.16 | 68,000 |
Aug 6, 2024 | 72.01 | 73.34 | 72.01 | 72.40 | 71.43 | 85,400 |
Aug 5, 2024 | 71.86 | 72.47 | 71.65 | 71.86 | 70.90 | 155,100 |
Aug 2, 2024 | 74.01 | 74.34 | 73.10 | 73.71 | 72.72 | 100,200 |
Aug 1, 2024 | 75.38 | 75.57 | 74.21 | 74.61 | 73.61 | 101,900 |
Jul 31, 2024 | 75.30 | 75.63 | 75.04 | 75.22 | 74.21 | 73,100 |
Jul 30, 2024 | 74.75 | 74.94 | 74.39 | 74.71 | 73.71 | 74,400 |
Jul 29, 2024 | 74.86 | 74.86 | 74.44 | 74.67 | 73.67 | 67,700 |
Jul 26, 2024 | 0.10 Dividend | |||||
Jul 26, 2024 | 74.27 | 74.98 | 74.25 | 74.74 | 73.74 | 146,300 |
Jul 25, 2024 | 74.00 | 74.77 | 73.94 | 74.01 | 72.92 | 155,700 |
Jul 24, 2024 | 74.33 | 74.44 | 73.83 | 73.91 | 72.82 | 111,900 |
Jul 23, 2024 | 74.80 | 74.94 | 74.59 | 74.61 | 73.51 | 104,400 |
Jul 22, 2024 | 74.81 | 74.97 | 74.57 | 74.96 | 73.86 | 66,000 |
Jul 19, 2024 | 74.95 | 75.05 | 74.46 | 74.52 | 73.42 | 57,300 |
Jul 18, 2024 | 75.51 | 75.91 | 74.85 | 75.01 | 73.91 | 94,200 |
Jul 17, 2024 | 75.10 | 75.75 | 75.10 | 75.56 | 74.45 | 113,000 |
Jul 16, 2024 | 74.90 | 75.57 | 74.89 | 75.53 | 74.42 | 94,100 |
Jul 15, 2024 | 74.76 | 75.04 | 74.63 | 74.82 | 73.72 | 285,000 |
Jul 12, 2024 | 74.25 | 74.91 | 74.24 | 74.47 | 73.37 | 82,000 |
Jul 11, 2024 | 74.02 | 74.32 | 73.98 | 74.08 | 72.99 | 202,500 |
Jul 10, 2024 | 73.49 | 74.04 | 73.40 | 74.02 | 72.93 | 58,000 |
Jul 9, 2024 | 73.33 | 73.56 | 73.22 | 73.31 | 72.23 | 72,500 |
Jul 8, 2024 | 73.27 | 73.48 | 73.14 | 73.25 | 72.17 | 77,500 |
Jul 5, 2024 | 73.09 | 73.25 | 72.87 | 73.22 | 72.14 | 36,800 |
Jul 3, 2024 | 72.96 | 73.15 | 72.96 | 73.07 | 71.99 | 33,200 |
Jul 2, 2024 | 72.53 | 72.98 | 72.53 | 72.98 | 71.91 | 67,500 |
Jul 1, 2024 | 72.96 | 73.14 | 72.53 | 72.69 | 71.62 | 66,900 |
Jun 28, 2024 | 72.84 | 73.15 | 72.51 | 72.75 | 71.68 | 80,700 |
Jun 27, 2024 | 72.77 | 72.77 | 72.36 | 72.68 | 71.61 | 141,900 |
Jun 26, 2024 | 72.69 | 72.81 | 72.50 | 72.67 | 71.60 | 94,500 |
Jun 25, 2024 | 0.16 Dividend | |||||
Jun 25, 2024 | 73.16 | 73.16 | 72.58 | 72.85 | 71.78 | 781,100 |
Jun 24, 2024 | 73.06 | 73.58 | 73.06 | 73.31 | 72.07 | 58,200 |
Jun 21, 2024 | 73.12 | 73.18 | 72.94 | 73.00 | 71.77 | 55,600 |
Jun 20, 2024 | 73.15 | 73.32 | 73.03 | 73.21 | 71.98 | 109,600 |
Jun 18, 2024 | 72.97 | 73.23 | 72.97 | 73.13 | 71.90 | 74,300 |
Jun 17, 2024 | 72.25 | 73.01 | 72.22 | 72.92 | 71.69 | 44,300 |
Jun 14, 2024 | 72.09 | 72.37 | 71.90 | 72.37 | 71.15 | 48,000 |
Jun 13, 2024 | 72.36 | 72.44 | 71.99 | 72.38 | 71.16 | 104,400 |
Jun 12, 2024 | 72.57 | 72.57 | 72.00 | 72.12 | 70.90 | 98,700 |
Jun 11, 2024 | 71.73 | 71.94 | 71.40 | 71.93 | 70.72 | 107,000 |
Jun 10, 2024 | 71.79 | 72.04 | 71.70 | 72.02 | 70.81 | 66,900 |
Jun 7, 2024 | 71.75 | 72.22 | 71.71 | 71.83 | 70.62 | 75,100 |
Jun 6, 2024 | 71.93 | 72.04 | 71.72 | 71.94 | 70.73 | 159,000 |
Jun 5, 2024 | 71.68 | 71.93 | 71.43 | 71.92 | 70.71 | 79,900 |
Jun 4, 2024 | 71.20 | 71.61 | 71.10 | 71.52 | 70.31 | 60,700 |
Jun 3, 2024 | 71.67 | 71.67 | 70.86 | 71.40 | 70.20 | 104,300 |
May 31, 2024 | 70.82 | 71.66 | 70.55 | 71.52 | 70.31 | 135,800 |
May 30, 2024 | 70.53 | 70.77 | 70.46 | 70.66 | 69.47 | 187,700 |
May 29, 2024 | 70.58 | 70.65 | 70.45 | 70.47 | 69.28 | 76,700 |
May 28, 2024 | 71.51 | 71.51 | 70.90 | 71.13 | 69.93 | 69,700 |
May 24, 2024 | 0.13 Dividend | |||||
May 24, 2024 | 71.49 | 71.58 | 71.30 | 71.40 | 70.20 | 202,900 |
May 23, 2024 | 72.21 | 72.21 | 71.26 | 71.29 | 69.96 | 68,100 |
May 22, 2024 | 72.22 | 72.35 | 71.89 | 72.06 | 70.72 | 59,400 |
May 21, 2024 | 72.14 | 72.37 | 72.14 | 72.33 | 70.98 | 65,600 |
May 20, 2024 | 72.47 | 72.58 | 72.16 | 72.17 | 70.82 | 110,100 |
May 17, 2024 | 72.45 | 72.50 | 72.26 | 72.50 | 71.15 | 154,900 |
May 16, 2024 | 72.43 | 72.59 | 72.32 | 72.32 | 70.97 | 182,500 |
May 15, 2024 | 71.90 | 72.43 | 71.90 | 72.39 | 71.04 | 66,700 |
May 14, 2024 | 71.51 | 71.69 | 71.29 | 71.62 | 70.28 | 60,600 |
May 13, 2024 | 71.67 | 71.70 | 71.33 | 71.35 | 70.02 | 105,300 |
May 10, 2024 | 71.36 | 71.49 | 71.29 | 71.38 | 70.05 | 378,100 |
May 9, 2024 | 70.67 | 71.19 | 70.67 | 71.16 | 69.83 | 153,800 |
May 8, 2024 | 70.35 | 70.73 | 70.35 | 70.68 | 69.36 | 87,100 |
May 7, 2024 | 70.48 | 70.64 | 70.45 | 70.51 | 69.19 | 74,400 |
May 6, 2024 | 70.08 | 70.30 | 70.02 | 70.28 | 68.97 | 79,300 |
May 3, 2024 | 69.96 | 69.97 | 69.52 | 69.85 | 68.55 | 194,900 |
May 2, 2024 | 69.38 | 69.43 | 68.82 | 69.31 | 68.02 | 120,100 |
May 1, 2024 | 69.04 | 69.70 | 68.84 | 68.87 | 67.59 | 139,300 |
Apr 30, 2024 | 69.89 | 69.89 | 69.19 | 69.19 | 67.90 | 86,300 |
Apr 29, 2024 | 69.97 | 70.13 | 69.77 | 70.13 | 68.82 | 131,000 |
Apr 26, 2024 | 69.75 | 70.03 | 69.66 | 69.80 | 68.50 | 100,800 |
Apr 25, 2024 | 69.64 | 69.94 | 69.31 | 69.84 | 68.54 | 64,200 |
Apr 24, 2024 | 0.13 Dividend | |||||
Apr 24, 2024 | 69.89 | 70.14 | 69.70 | 70.09 | 68.78 | 89,200 |
Apr 23, 2024 | 69.71 | 70.20 | 69.71 | 70.12 | 68.68 | 79,100 |
Apr 22, 2024 | 69.19 | 69.91 | 69.00 | 69.54 | 68.12 | 78,000 |
Apr 19, 2024 | 68.78 | 69.13 | 68.77 | 68.91 | 67.50 | 145,300 |
Apr 18, 2024 | 68.94 | 69.15 | 68.56 | 68.69 | 67.28 | 196,300 |
Apr 17, 2024 | 69.01 | 69.12 | 68.49 | 68.68 | 67.27 | 70,800 |
Apr 16, 2024 | 69.15 | 69.15 | 68.67 | 68.76 | 67.35 | 124,100 |
Apr 15, 2024 | 70.15 | 70.24 | 68.95 | 69.04 | 67.63 | 124,700 |
Apr 12, 2024 | 70.13 | 70.17 | 69.35 | 69.51 | 68.09 | 101,800 |
Apr 11, 2024 | 70.56 | 70.77 | 70.00 | 70.49 | 69.05 | 94,400 |
Apr 10, 2024 | 70.59 | 70.66 | 70.10 | 70.45 | 69.01 | 253,600 |
Apr 9, 2024 | 71.26 | 71.34 | 70.60 | 71.26 | 69.80 | 103,600 |
Apr 8, 2024 | 71.05 | 71.23 | 71.03 | 71.09 | 69.63 | 52,300 |
Apr 5, 2024 | 70.60 | 71.29 | 70.57 | 71.05 | 69.60 | 129,700 |
Apr 4, 2024 | 71.80 | 71.83 | 70.51 | 70.56 | 69.12 | 105,800 |
Apr 3, 2024 | 71.36 | 71.53 | 71.17 | 71.32 | 69.86 | 57,200 |
Apr 2, 2024 | 71.39 | 71.48 | 71.22 | 71.42 | 69.96 | 97,700 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
37.99
+3.01%
EWW iShares MSCI Mexico ETF
52.05
+2.14%
GXG Global X MSCI Colombia ETF
28.05
+2.00%
ESPO VanEck Video Gaming and eSports ETF
87.77
+1.73%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.56
+1.60%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
56.49
+1.58%
QLD ProShares Ultra QQQ
90.27
+1.56%
EPU iShares MSCI Peru ETF
44.57
+1.55%
FLTW Franklin FTSE Taiwan ETF
43.89
+1.52%
EWT iShares MSCI Taiwan ETF
48.20
+1.52%
USCI United States Commodity Index Fund, LP
73.15
+1.42%
ECH iShares MSCI Chile ETF
30.20
+1.27%
UTES Virtus Reaves Utilities ETF
65.35
+1.16%
XMHQ Invesco S&P MidCap Quality ETF
92.58
+1.15%
XMMO Invesco S&P MidCap Momentum ETF
115.05
+1.13%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
329.06
+1.09%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.21
+1.09%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.43
+1.09%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.52
+1.04%
MLPX Global X MLP & Energy Infrastructure ETF
64.47
+1.03%
FDNI First Trust Dow Jones International Internet ETF
31.29
+1.03%
IYW iShares U.S. Technology ETF
141.86
+1.01%
XNTK SPDR NYSE Technology ETF
193.75
+1.01%
PKB Invesco Building & Construction ETF
68.00
+1.00%
IGM iShares Expanded Tech Sector ETF
91.57
+0.99%
DWLD Davis Select Worldwide ETF
38.06
+0.98%
ILCG iShares Morningstar Growth ETF
81.78
+0.98%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.45
+0.97%
FSCS First Trust SMID Capital Strength ETF
34.88
+0.97%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
93.69
+0.97%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.86
+0.95%
EWC iShares MSCI Canada ETF
41.13
+0.93%
IUSG iShares Core S&P U.S. Growth ETF
128.25
+0.92%
ENFR Alerian Energy Infrastructure ETF
33.07
+0.92%
PSP Invesco Global Listed Private Equity ETF
64.65
+0.91%
VUG Vanguard Growth Index Fund ETF Shares
374.17
+0.90%
IETC iShares U.S. Tech Independence Focused ETF
75.61
+0.89%
IWP iShares Russell Mid-Cap Growth ETF
118.54
+0.89%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.50
+0.89%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
86.76
+0.88%
EYLD Cambria Emerging Shareholder Yield ETF
32.02
+0.85%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.46
+0.85%
VGT Vanguard Information Technology Index Fund ETF Shares
546.94
+0.84%
KCE SPDR S&P Capital Markets ETF
127.23
+0.84%
FTEC Fidelity MSCI Information Technology Index ETF
162.61
+0.83%
XCEM Columbia EM Core ex-China ETF
29.78
+0.83%
CIBR First Trust NASDAQ Cybersecurity ETF
63.52
+0.83%
PSCI Invesco S&P SmallCap Industrials ETF
119.78
+0.82%
ATMP Barclays ETN+ Select MLP ETN
30.91
+0.82%
IDMO Invesco S&P International Developed Momentum ETF
44.52
+0.82%
QQQ Invesco QQQ Trust
472.70
+0.81%
MGK Vanguard Mega Cap Growth Index Fund
311.36
+0.80%
SCHG Schwab U.S. Large-Cap Growth ETF
25.24
+0.80%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.28
+0.80%
IXN iShares Global Tech ETF
76.34
+0.79%
ONEQ Fidelity Nasdaq Composite Index ETF
68.60
+0.79%
NULG Nuveen ESG Large-Cap Growth ETF
78.89
+0.78%
IWF iShares Russell 1000 Growth ETF
363.88
+0.77%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.15
+0.77%
RSPG Invesco S&P 500 Equal Weight Energy ETF
82.50
+0.77%
VPC Virtus Private Credit ETF
21.18
+0.76%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.18
+0.75%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.97
+0.74%
PSI Invesco Semiconductors ETF
47.73
+0.74%
TMFC Motley Fool 100 Index ETF
56.03
+0.74%
RWK Invesco S&P MidCap 400 Revenue ETF
108.67
+0.73%
XLK The Technology Select Sector SPDR Fund
207.99
+0.73%
FIDU Fidelity MSCI Industrials Index ETF
68.97
+0.73%
IVW iShares S&P 500 Growth ETF
93.50
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.95
+0.72%
IWY iShares Russell Top 200 Growth ETF
212.46
+0.72%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
42.32
+0.71%
IXP iShares Global Comm Services ETF
97.71
+0.71%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
48.65
+0.70%
SPMO Invesco S&P 500 Momentum ETF
93.18
+0.70%
MTUM iShares MSCI USA Momentum Factor ETF
203.54
+0.70%
COPX Global X Copper Miners ETF
39.34
+0.69%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
113.91
+0.69%
PAVE Global X U.S. Infrastructure Development ETF
37.99
+0.69%
SYLD Cambria Shareholder Yield ETF
64.23
+0.67%
QGRO American Century U.S. Quality Growth ETF
94.30
+0.67%
FCA First Trust China AlphaDEX Fund
21.08
+0.67%
GRPM Invesco S&P MidCap 400 GARP ETF
105.40
+0.67%
DRSK Aptus Defined Risk ETF
27.45
+0.66%
VIS Vanguard Industrials Index Fund ETF Shares
249.18
+0.66%
JMOM JPMorgan U.S. Momentum Factor ETF
56.73
+0.66%
CMBS iShares CMBS ETF
48.17
+0.65%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
246.23
+0.65%
AIA iShares Asia 50 ETF
72.82
+0.65%
TLH iShares 10-20 Year Treasury Bond ETF
104.05
+0.65%
MMTM SPDR S&P 1500 Momentum Tilt ETF
242.46
+0.65%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.89
+0.64%
PPA Invesco Aerospace & Defense ETF
117.30
+0.64%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.99
+0.64%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
95.18
+0.63%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.71
+0.63%
FCOM Fidelity MSCI Communication Services Index ETF
56.61
+0.62%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
50.24
+0.62%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.00
+0.61%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.15
+0.60%