Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
WisdomTree U.S. MidCap Dividend Fund (DON)
50.22
+0.58
+(1.17%)
At close: April 2 at 4:00:00 PM EDT
49.30
-0.92
(-1.83%)
After hours: April 2 at 6:59:58 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 2, 2025 | 49.27 | 50.22 | 49.27 | 50.22 | 50.22 | 132,300 |
Apr 1, 2025 | 49.42 | 49.81 | 49.01 | 49.64 | 49.64 | 150,200 |
Mar 31, 2025 | 48.81 | 49.71 | 48.72 | 49.52 | 49.52 | 143,200 |
Mar 28, 2025 | 49.79 | 49.87 | 48.94 | 49.16 | 49.16 | 143,500 |
Mar 27, 2025 | 49.94 | 50.11 | 49.58 | 49.79 | 49.79 | 217,000 |
Mar 26, 2025 | 0.19 Dividend | |||||
Mar 26, 2025 | 49.96 | 50.34 | 49.80 | 49.96 | 49.96 | 103,400 |
Mar 25, 2025 | 50.29 | 50.29 | 49.81 | 50.00 | 49.81 | 116,300 |
Mar 24, 2025 | 49.77 | 50.28 | 49.66 | 50.20 | 50.01 | 174,200 |
Mar 21, 2025 | 49.22 | 49.46 | 48.93 | 49.23 | 49.05 | 87,900 |
Mar 20, 2025 | 49.59 | 49.98 | 49.51 | 49.60 | 49.42 | 123,200 |
Mar 19, 2025 | 49.43 | 50.08 | 49.39 | 49.85 | 49.67 | 100,800 |
Mar 18, 2025 | 49.57 | 49.63 | 49.27 | 49.38 | 49.20 | 101,300 |
Mar 17, 2025 | 49.07 | 49.79 | 49.05 | 49.70 | 49.52 | 137,600 |
Mar 14, 2025 | 48.49 | 49.08 | 48.23 | 49.01 | 48.83 | 135,600 |
Mar 13, 2025 | 48.63 | 48.85 | 47.91 | 48.02 | 47.84 | 131,200 |
Mar 12, 2025 | 49.24 | 49.24 | 48.41 | 48.68 | 48.50 | 171,200 |
Mar 11, 2025 | 49.52 | 49.61 | 48.66 | 48.89 | 48.71 | 147,200 |
Mar 10, 2025 | 49.83 | 50.32 | 49.14 | 49.39 | 49.21 | 132,600 |
Mar 7, 2025 | 49.66 | 50.33 | 49.41 | 50.15 | 49.96 | 139,600 |
Mar 6, 2025 | 49.61 | 49.95 | 49.34 | 49.61 | 49.43 | 194,300 |
Mar 5, 2025 | 49.64 | 50.19 | 49.30 | 50.11 | 49.92 | 224,300 |
Mar 4, 2025 | 50.48 | 50.48 | 49.51 | 49.71 | 49.53 | 167,800 |
Mar 3, 2025 | 51.62 | 51.88 | 50.52 | 50.77 | 50.58 | 146,700 |
Feb 28, 2025 | 51.07 | 51.47 | 50.80 | 51.46 | 51.27 | 207,700 |
Feb 27, 2025 | 51.16 | 51.42 | 50.90 | 50.95 | 50.76 | 128,800 |
Feb 26, 2025 | 51.51 | 51.67 | 51.11 | 51.20 | 51.01 | 154,100 |
Feb 25, 2025 | 0.04 Dividend | |||||
Feb 25, 2025 | 51.29 | 51.57 | 51.08 | 51.40 | 51.21 | 135,700 |
Feb 24, 2025 | 51.35 | 51.48 | 51.08 | 51.25 | 51.03 | 221,200 |
Feb 21, 2025 | 52.03 | 52.03 | 51.03 | 51.22 | 51.00 | 99,300 |
Feb 20, 2025 | 51.94 | 51.97 | 51.51 | 51.80 | 51.57 | 171,800 |
Feb 19, 2025 | 52.01 | 52.17 | 51.78 | 52.03 | 51.80 | 178,000 |
Feb 18, 2025 | 51.91 | 52.25 | 51.71 | 52.25 | 52.02 | 252,400 |
Feb 14, 2025 | 52.00 | 52.26 | 51.75 | 51.76 | 51.53 | 91,700 |
Feb 13, 2025 | 51.55 | 51.89 | 51.43 | 51.89 | 51.66 | 125,000 |
Feb 12, 2025 | 51.29 | 51.50 | 51.15 | 51.31 | 51.09 | 140,800 |
Feb 11, 2025 | 51.49 | 51.87 | 51.46 | 51.87 | 51.64 | 109,900 |
Feb 10, 2025 | 51.92 | 51.95 | 51.52 | 51.64 | 51.41 | 201,500 |
Feb 7, 2025 | 52.13 | 52.13 | 51.56 | 51.65 | 51.42 | 132,400 |
Feb 6, 2025 | 52.40 | 52.40 | 51.78 | 52.06 | 51.83 | 141,700 |
Feb 5, 2025 | 52.01 | 52.14 | 51.77 | 52.14 | 51.91 | 158,000 |
Feb 4, 2025 | 51.73 | 52.04 | 51.60 | 51.91 | 51.68 | 169,500 |
Feb 3, 2025 | 51.44 | 52.06 | 50.96 | 51.79 | 51.56 | 390,600 |
Jan 31, 2025 | 52.84 | 52.91 | 52.22 | 52.36 | 52.13 | 188,400 |
Jan 30, 2025 | 52.69 | 53.08 | 52.47 | 52.88 | 52.65 | 139,500 |
Jan 29, 2025 | 52.57 | 52.84 | 52.23 | 52.39 | 52.16 | 92,600 |
Jan 28, 2025 | 0.04 Dividend | |||||
Jan 28, 2025 | 52.75 | 52.89 | 52.40 | 52.60 | 52.37 | 140,600 |
Jan 27, 2025 | 52.48 | 53.00 | 52.48 | 52.79 | 52.52 | 126,000 |
Jan 24, 2025 | 52.65 | 52.77 | 52.47 | 52.66 | 52.39 | 99,700 |
Jan 23, 2025 | 52.57 | 52.72 | 52.38 | 52.61 | 52.34 | 144,000 |
Jan 22, 2025 | 53.00 | 53.00 | 52.51 | 52.59 | 52.32 | 129,700 |
Jan 21, 2025 | 52.67 | 53.08 | 52.66 | 53.02 | 52.75 | 143,500 |
Jan 17, 2025 | 52.35 | 52.53 | 52.28 | 52.43 | 52.16 | 105,700 |
Jan 16, 2025 | 51.71 | 52.21 | 51.65 | 52.08 | 51.81 | 113,400 |
Jan 15, 2025 | 52.18 | 52.18 | 51.56 | 51.68 | 51.41 | 171,400 |
Jan 14, 2025 | 50.74 | 51.21 | 50.68 | 51.21 | 50.95 | 104,800 |
Jan 13, 2025 | 49.64 | 50.45 | 49.61 | 50.41 | 50.15 | 122,800 |
Jan 10, 2025 | 50.27 | 50.32 | 49.69 | 49.78 | 49.52 | 145,200 |
Jan 8, 2025 | 50.50 | 50.77 | 50.23 | 50.71 | 50.45 | 112,100 |
Jan 7, 2025 | 51.11 | 51.26 | 50.44 | 50.73 | 50.47 | 195,900 |
Jan 6, 2025 | 51.33 | 51.54 | 50.86 | 50.92 | 50.66 | 139,300 |
Jan 3, 2025 | 50.91 | 51.17 | 50.55 | 51.16 | 50.90 | 120,000 |
Jan 2, 2025 | 51.26 | 51.39 | 50.58 | 50.67 | 50.41 | 215,700 |
Dec 31, 2024 | 0.00 Dividend | |||||
Dec 31, 2024 | 50.97 | 51.18 | 50.73 | 50.97 | 50.71 | 102,400 |
Dec 30, 2024 | 50.81 | 50.95 | 50.31 | 50.79 | 50.53 | 228,100 |
Dec 27, 2024 | 51.22 | 51.54 | 50.80 | 51.01 | 50.74 | 196,600 |
Dec 26, 2024 | 0.15 Dividend | |||||
Dec 26, 2024 | 51.19 | 51.49 | 51.00 | 51.42 | 51.15 | 154,700 |
Dec 24, 2024 | 51.19 | 51.52 | 50.94 | 51.52 | 51.11 | 88,800 |
Dec 23, 2024 | 50.85 | 51.14 | 50.61 | 51.12 | 50.71 | 1,007,100 |
Dec 20, 2024 | 50.36 | 51.42 | 50.22 | 51.06 | 50.65 | 129,200 |
Dec 19, 2024 | 51.02 | 51.31 | 50.49 | 50.53 | 50.12 | 153,000 |
Dec 18, 2024 | 52.55 | 52.66 | 50.65 | 50.68 | 50.27 | 216,100 |
Dec 17, 2024 | 52.87 | 53.03 | 52.34 | 52.51 | 52.09 | 135,300 |
Dec 16, 2024 | 53.26 | 53.50 | 53.02 | 53.08 | 52.65 | 118,900 |
Dec 13, 2024 | 53.55 | 53.55 | 53.14 | 53.31 | 52.88 | 128,800 |
Dec 12, 2024 | 53.70 | 53.79 | 53.48 | 53.48 | 53.05 | 185,100 |
Dec 11, 2024 | 53.77 | 53.85 | 53.57 | 53.76 | 53.33 | 151,000 |
Dec 10, 2024 | 53.82 | 53.88 | 53.26 | 53.45 | 53.02 | 161,600 |
Dec 9, 2024 | 54.48 | 54.48 | 53.86 | 53.86 | 53.43 | 110,500 |
Dec 6, 2024 | 54.67 | 54.74 | 54.12 | 54.21 | 53.77 | 119,200 |
Dec 5, 2024 | 54.74 | 54.86 | 54.41 | 54.48 | 54.04 | 113,700 |
Dec 4, 2024 | 54.82 | 54.93 | 54.43 | 54.71 | 54.27 | 121,800 |
Dec 3, 2024 | 55.14 | 55.18 | 54.67 | 54.85 | 54.41 | 247,900 |
Dec 2, 2024 | 55.35 | 55.35 | 54.86 | 55.00 | 54.56 | 158,000 |
Nov 29, 2024 | 55.46 | 55.61 | 55.32 | 55.38 | 54.93 | 43,700 |
Nov 27, 2024 | 55.57 | 55.80 | 55.19 | 55.25 | 54.81 | 113,000 |
Nov 26, 2024 | 55.42 | 55.42 | 55.04 | 55.31 | 54.86 | 178,500 |
Nov 25, 2024 | 0.11 Dividend | |||||
Nov 25, 2024 | 55.41 | 55.92 | 55.41 | 55.55 | 55.10 | 194,900 |
Nov 22, 2024 | 54.48 | 55.05 | 54.48 | 55.04 | 54.49 | 103,700 |
Nov 21, 2024 | 53.67 | 54.45 | 53.59 | 54.31 | 53.77 | 161,100 |
Nov 20, 2024 | 53.24 | 53.47 | 53.04 | 53.43 | 52.89 | 162,100 |
Nov 19, 2024 | 52.80 | 53.22 | 52.68 | 53.22 | 52.69 | 94,500 |
Nov 18, 2024 | 53.13 | 53.49 | 53.10 | 53.26 | 52.73 | 85,300 |
Nov 15, 2024 | 53.20 | 53.35 | 52.90 | 53.03 | 52.50 | 101,600 |
Nov 14, 2024 | 53.67 | 53.75 | 53.16 | 53.21 | 52.68 | 143,900 |
Nov 13, 2024 | 53.85 | 54.07 | 53.53 | 53.53 | 52.99 | 217,900 |
Nov 12, 2024 | 54.05 | 54.22 | 53.54 | 53.70 | 53.16 | 301,200 |
Nov 11, 2024 | 54.02 | 54.41 | 53.98 | 54.20 | 53.66 | 102,100 |
Nov 8, 2024 | 53.41 | 53.75 | 53.24 | 53.63 | 53.09 | 133,700 |
Nov 7, 2024 | 53.66 | 53.72 | 53.24 | 53.37 | 52.83 | 145,000 |
Nov 6, 2024 | 53.23 | 53.64 | 52.91 | 53.55 | 53.01 | 104,400 |
Nov 5, 2024 | 50.74 | 51.49 | 50.58 | 51.49 | 50.97 | 72,200 |
Nov 4, 2024 | 50.74 | 51.12 | 50.65 | 50.80 | 50.29 | 196,500 |
Nov 1, 2024 | 51.10 | 51.23 | 50.62 | 50.64 | 50.13 | 77,000 |
Oct 31, 2024 | 51.36 | 51.60 | 50.88 | 50.88 | 50.37 | 78,900 |
Oct 30, 2024 | 51.19 | 51.81 | 51.18 | 51.39 | 50.87 | 77,800 |
Oct 29, 2024 | 51.16 | 51.27 | 50.98 | 51.15 | 50.64 | 162,500 |
Oct 28, 2024 | 0.13 Dividend | |||||
Oct 28, 2024 | 51.14 | 51.57 | 51.14 | 51.49 | 50.97 | 106,700 |
Oct 25, 2024 | 51.61 | 51.61 | 50.93 | 50.97 | 50.33 | 64,900 |
Oct 24, 2024 | 51.42 | 51.42 | 51.12 | 51.35 | 50.71 | 67,100 |
Oct 23, 2024 | 51.19 | 51.47 | 50.94 | 51.22 | 50.58 | 92,000 |
Oct 22, 2024 | 51.39 | 51.41 | 51.10 | 51.31 | 50.67 | 107,400 |
Oct 21, 2024 | 52.23 | 52.23 | 51.51 | 51.51 | 50.86 | 86,900 |
Oct 18, 2024 | 52.29 | 52.34 | 52.08 | 52.30 | 51.64 | 88,800 |
Oct 17, 2024 | 52.31 | 52.35 | 52.10 | 52.24 | 51.58 | 89,500 |
Oct 16, 2024 | 51.95 | 52.33 | 51.94 | 52.22 | 51.56 | 136,000 |
Oct 15, 2024 | 51.68 | 52.23 | 51.63 | 51.68 | 51.03 | 95,600 |
Oct 14, 2024 | 51.42 | 51.74 | 51.20 | 51.68 | 51.03 | 60,100 |
Oct 11, 2024 | 50.68 | 51.40 | 50.68 | 51.34 | 50.70 | 123,800 |
Oct 10, 2024 | 50.73 | 50.80 | 50.48 | 50.66 | 50.02 | 227,400 |
Oct 9, 2024 | 50.59 | 51.02 | 50.50 | 50.83 | 50.19 | 78,900 |
Oct 8, 2024 | 50.76 | 50.82 | 50.49 | 50.59 | 49.95 | 165,300 |
Oct 7, 2024 | 51.05 | 51.05 | 50.48 | 50.75 | 50.11 | 69,200 |
Oct 4, 2024 | 51.17 | 51.29 | 50.80 | 51.18 | 50.54 | 68,800 |
Oct 3, 2024 | 50.64 | 50.77 | 50.23 | 50.66 | 50.02 | 103,600 |
Oct 2, 2024 | 50.71 | 51.02 | 50.59 | 50.71 | 50.07 | 108,400 |
Oct 1, 2024 | 51.08 | 51.08 | 50.43 | 50.90 | 50.26 | 153,100 |
Sep 30, 2024 | 50.93 | 51.20 | 50.72 | 51.13 | 50.49 | 83,700 |
Sep 27, 2024 | 51.16 | 51.46 | 50.94 | 51.10 | 50.46 | 145,500 |
Sep 26, 2024 | 50.81 | 51.04 | 50.72 | 50.83 | 50.19 | 187,400 |
Sep 25, 2024 | 0.14 Dividend | |||||
Sep 25, 2024 | 50.92 | 50.95 | 50.40 | 50.43 | 49.80 | 150,800 |
Sep 24, 2024 | 51.20 | 51.33 | 50.99 | 50.99 | 50.22 | 78,100 |
Sep 23, 2024 | 50.89 | 51.14 | 50.83 | 51.03 | 50.26 | 644,200 |
Sep 20, 2024 | 50.95 | 50.95 | 50.51 | 50.71 | 49.94 | 88,800 |
Sep 19, 2024 | 51.02 | 51.07 | 50.58 | 51.01 | 50.24 | 115,700 |
Sep 18, 2024 | 50.23 | 50.97 | 50.10 | 50.23 | 49.47 | 113,300 |
Sep 17, 2024 | 50.19 | 50.53 | 50.07 | 50.23 | 49.47 | 107,000 |
Sep 16, 2024 | 49.68 | 50.00 | 49.62 | 49.94 | 49.18 | 88,200 |
Sep 13, 2024 | 48.97 | 49.53 | 48.97 | 49.49 | 48.74 | 123,900 |
Sep 12, 2024 | 48.40 | 48.69 | 48.24 | 48.65 | 47.91 | 67,100 |
Sep 11, 2024 | 48.25 | 48.31 | 47.38 | 48.29 | 47.56 | 90,100 |
Sep 10, 2024 | 48.51 | 48.51 | 47.94 | 48.28 | 47.55 | 69,800 |
Sep 9, 2024 | 48.45 | 48.76 | 48.29 | 48.49 | 47.75 | 60,000 |
Sep 6, 2024 | 48.93 | 49.20 | 48.17 | 48.26 | 47.53 | 93,800 |
Sep 5, 2024 | 49.31 | 49.45 | 48.71 | 48.83 | 48.09 | 102,700 |
Sep 4, 2024 | 49.27 | 49.58 | 49.04 | 49.17 | 48.42 | 136,200 |
Sep 3, 2024 | 49.94 | 50.11 | 49.23 | 49.32 | 48.57 | 90,900 |
Aug 30, 2024 | 50.09 | 50.32 | 49.74 | 50.32 | 49.56 | 68,400 |
Aug 29, 2024 | 50.00 | 50.23 | 49.55 | 49.94 | 49.18 | 191,600 |
Aug 28, 2024 | 49.62 | 49.94 | 49.50 | 49.73 | 48.98 | 126,100 |
Aug 27, 2024 | 0.20 Dividend | |||||
Aug 27, 2024 | 49.72 | 49.90 | 49.65 | 49.76 | 49.00 | 97,400 |
Aug 26, 2024 | 50.44 | 50.55 | 50.03 | 50.04 | 49.08 | 84,900 |
Aug 23, 2024 | 49.33 | 50.25 | 49.33 | 50.12 | 49.16 | 116,400 |
Aug 22, 2024 | 49.23 | 49.31 | 49.03 | 49.08 | 48.14 | 93,700 |
Aug 21, 2024 | 49.02 | 49.22 | 48.85 | 49.19 | 48.25 | 90,600 |
Aug 20, 2024 | 49.15 | 49.16 | 48.75 | 48.75 | 47.82 | 99,000 |
Aug 19, 2024 | 48.97 | 49.28 | 48.95 | 49.28 | 48.34 | 108,600 |
Aug 16, 2024 | 48.58 | 48.97 | 48.56 | 48.91 | 47.98 | 86,500 |
Aug 15, 2024 | 48.57 | 48.86 | 48.44 | 48.68 | 47.75 | 87,300 |
Aug 14, 2024 | 48.07 | 48.12 | 47.82 | 48.03 | 47.11 | 116,900 |
Aug 13, 2024 | 47.62 | 48.01 | 47.42 | 47.92 | 47.00 | 80,200 |
Aug 12, 2024 | 47.83 | 47.83 | 47.35 | 47.36 | 46.45 | 84,000 |
Aug 9, 2024 | 47.73 | 47.83 | 47.32 | 47.73 | 46.82 | 81,000 |
Aug 8, 2024 | 47.21 | 47.74 | 47.17 | 47.66 | 46.75 | 104,400 |
Aug 7, 2024 | 47.71 | 47.90 | 46.78 | 46.86 | 45.96 | 67,400 |
Aug 6, 2024 | 46.70 | 47.67 | 46.42 | 47.09 | 46.19 | 124,800 |
Aug 5, 2024 | 46.26 | 47.13 | 45.87 | 46.58 | 45.69 | 160,900 |
Aug 2, 2024 | 48.35 | 48.38 | 47.46 | 47.90 | 46.98 | 130,900 |
Aug 1, 2024 | 50.23 | 50.46 | 48.88 | 49.12 | 48.18 | 189,000 |
Jul 31, 2024 | 50.32 | 50.75 | 49.98 | 50.11 | 49.15 | 88,800 |
Jul 30, 2024 | 49.78 | 50.07 | 49.70 | 49.98 | 49.02 | 133,800 |
Jul 29, 2024 | 49.85 | 49.87 | 49.45 | 49.65 | 48.70 | 146,700 |
Jul 26, 2024 | 0.06 Dividend | |||||
Jul 26, 2024 | 49.33 | 49.78 | 49.33 | 49.68 | 48.73 | 97,300 |
Jul 25, 2024 | 48.53 | 49.52 | 48.51 | 48.91 | 47.92 | 172,900 |
Jul 24, 2024 | 49.07 | 49.33 | 48.43 | 48.43 | 47.45 | 92,800 |
Jul 23, 2024 | 49.06 | 49.37 | 48.98 | 49.19 | 48.20 | 98,800 |
Jul 22, 2024 | 48.80 | 49.20 | 48.43 | 49.14 | 48.15 | 127,100 |
Jul 19, 2024 | 48.94 | 48.94 | 48.55 | 48.66 | 47.68 | 639,800 |
Jul 18, 2024 | 49.38 | 49.97 | 48.94 | 48.99 | 48.00 | 96,200 |
Jul 17, 2024 | 49.31 | 49.99 | 49.31 | 49.47 | 48.47 | 106,200 |
Jul 16, 2024 | 48.71 | 49.70 | 48.71 | 49.65 | 48.65 | 203,700 |
Jul 15, 2024 | 48.41 | 48.84 | 48.31 | 48.54 | 47.56 | 171,600 |
Jul 12, 2024 | 48.06 | 48.47 | 48.06 | 48.25 | 47.27 | 80,100 |
Jul 11, 2024 | 47.26 | 47.90 | 47.22 | 47.81 | 46.84 | 112,400 |
Jul 10, 2024 | 46.37 | 46.80 | 46.33 | 46.76 | 45.81 | 114,000 |
Jul 9, 2024 | 46.30 | 46.59 | 46.16 | 46.25 | 45.32 | 91,600 |
Jul 8, 2024 | 46.37 | 46.61 | 46.25 | 46.38 | 45.44 | 90,800 |
Jul 5, 2024 | 46.55 | 46.55 | 46.06 | 46.17 | 45.24 | 106,200 |
Jul 3, 2024 | 46.62 | 46.90 | 46.57 | 46.57 | 45.63 | 61,700 |
Jul 2, 2024 | 46.44 | 46.57 | 46.37 | 46.53 | 45.59 | 146,400 |
Jul 1, 2024 | 46.94 | 46.97 | 46.35 | 46.41 | 45.47 | 277,000 |
Jun 28, 2024 | 46.76 | 47.03 | 46.53 | 46.77 | 45.82 | 252,900 |
Jun 27, 2024 | 46.54 | 46.56 | 46.34 | 46.54 | 45.60 | 123,000 |
Jun 26, 2024 | 46.58 | 46.58 | 46.35 | 46.52 | 45.58 | 423,400 |
Jun 25, 2024 | 0.18 Dividend | |||||
Jun 25, 2024 | 47.21 | 47.21 | 46.59 | 46.68 | 45.74 | 155,800 |
Jun 24, 2024 | 46.97 | 47.63 | 46.97 | 47.39 | 46.26 | 89,900 |
Jun 21, 2024 | 46.96 | 46.96 | 46.67 | 46.91 | 45.79 | 75,000 |
Jun 20, 2024 | 46.85 | 47.07 | 46.80 | 46.87 | 45.75 | 110,000 |
Jun 18, 2024 | 46.65 | 46.93 | 46.65 | 46.90 | 45.78 | 97,000 |
Jun 17, 2024 | 46.24 | 46.70 | 46.13 | 46.65 | 45.53 | 110,300 |
Jun 14, 2024 | 46.49 | 46.61 | 46.11 | 46.27 | 45.16 | 104,700 |
Jun 13, 2024 | 47.17 | 47.17 | 46.61 | 46.89 | 45.77 | 81,900 |
Jun 12, 2024 | 47.51 | 47.73 | 47.06 | 47.14 | 46.01 | 80,200 |
Jun 11, 2024 | 46.76 | 46.82 | 46.43 | 46.76 | 45.64 | 76,400 |
Jun 10, 2024 | 46.62 | 47.03 | 46.50 | 47.00 | 45.88 | 97,200 |
Jun 7, 2024 | 46.82 | 47.06 | 46.72 | 46.81 | 45.69 | 230,400 |
Jun 6, 2024 | 47.25 | 47.36 | 46.96 | 47.05 | 45.92 | 76,600 |
Jun 5, 2024 | 47.26 | 47.37 | 46.96 | 47.36 | 46.23 | 79,100 |
Jun 4, 2024 | 47.39 | 47.47 | 47.05 | 47.12 | 45.99 | 72,300 |
Jun 3, 2024 | 48.25 | 48.25 | 47.38 | 47.64 | 46.50 | 74,900 |
May 31, 2024 | 47.65 | 48.11 | 47.47 | 48.11 | 46.96 | 375,100 |
May 30, 2024 | 47.11 | 47.48 | 47.09 | 47.48 | 46.34 | 88,600 |
May 29, 2024 | 47.17 | 47.17 | 46.86 | 46.95 | 45.83 | 127,700 |
May 28, 2024 | 48.01 | 48.07 | 47.49 | 47.55 | 46.41 | 291,800 |
May 24, 2024 | 0.06 Dividend | |||||
May 24, 2024 | 47.76 | 47.94 | 47.69 | 47.87 | 46.72 | 75,100 |
May 23, 2024 | 48.33 | 48.33 | 47.52 | 47.56 | 46.37 | 98,000 |
May 22, 2024 | 48.47 | 48.54 | 48.07 | 48.18 | 46.97 | 150,600 |
May 21, 2024 | 48.48 | 48.64 | 48.44 | 48.57 | 47.35 | 65,600 |
May 20, 2024 | 48.77 | 48.83 | 48.57 | 48.65 | 47.43 | 72,600 |
May 17, 2024 | 48.66 | 48.73 | 48.60 | 48.73 | 47.51 | 80,600 |
May 16, 2024 | 48.79 | 48.87 | 48.62 | 48.62 | 47.40 | 77,100 |
May 15, 2024 | 48.90 | 48.96 | 48.72 | 48.78 | 47.56 | 110,100 |
May 14, 2024 | 48.50 | 48.63 | 48.37 | 48.50 | 47.28 | 120,300 |
May 13, 2024 | 48.55 | 48.62 | 48.23 | 48.28 | 47.07 | 125,200 |
May 10, 2024 | 48.50 | 48.52 | 48.20 | 48.30 | 47.09 | 101,200 |
May 9, 2024 | 47.84 | 48.29 | 47.83 | 48.27 | 47.06 | 68,900 |
May 8, 2024 | 47.56 | 47.81 | 47.53 | 47.81 | 46.61 | 84,300 |
May 7, 2024 | 47.77 | 48.00 | 47.73 | 47.74 | 46.54 | 86,100 |
May 6, 2024 | 47.45 | 47.66 | 47.35 | 47.66 | 46.47 | 92,700 |
May 3, 2024 | 47.21 | 47.37 | 46.97 | 47.07 | 45.89 | 107,400 |
May 2, 2024 | 46.60 | 46.79 | 46.25 | 46.67 | 45.50 | 82,600 |
May 1, 2024 | 46.22 | 46.90 | 46.09 | 46.24 | 45.08 | 111,000 |
Apr 30, 2024 | 46.76 | 46.78 | 46.23 | 46.23 | 45.07 | 98,600 |
Apr 29, 2024 | 46.84 | 47.06 | 46.81 | 47.00 | 45.82 | 91,900 |
Apr 26, 2024 | 46.68 | 46.86 | 46.58 | 46.61 | 45.44 | 165,000 |
Apr 25, 2024 | 46.55 | 46.71 | 46.19 | 46.58 | 45.41 | 108,300 |
Apr 24, 2024 | 0.06 Dividend | |||||
Apr 24, 2024 | 46.68 | 46.99 | 46.46 | 46.92 | 45.74 | 124,400 |
Apr 23, 2024 | 46.45 | 46.96 | 46.40 | 46.78 | 45.55 | 108,600 |
Apr 22, 2024 | 46.23 | 46.70 | 45.91 | 46.48 | 45.26 | 117,500 |
Apr 19, 2024 | 45.58 | 46.11 | 45.58 | 46.02 | 44.81 | 126,600 |
Apr 18, 2024 | 45.82 | 45.98 | 45.45 | 45.65 | 44.45 | 141,100 |
Apr 17, 2024 | 46.01 | 46.07 | 45.51 | 45.60 | 44.40 | 195,500 |
Apr 16, 2024 | 45.93 | 45.96 | 45.47 | 45.75 | 44.55 | 222,100 |
Apr 15, 2024 | 46.80 | 47.02 | 45.88 | 46.05 | 44.84 | 123,600 |
Apr 12, 2024 | 46.90 | 47.04 | 46.32 | 46.43 | 45.21 | 105,400 |
Apr 11, 2024 | 47.35 | 47.35 | 46.86 | 47.12 | 45.89 | 119,500 |
Apr 10, 2024 | 47.49 | 47.65 | 47.05 | 47.19 | 45.95 | 120,400 |
Apr 9, 2024 | 48.35 | 48.41 | 47.92 | 48.23 | 46.97 | 110,700 |
Apr 8, 2024 | 48.11 | 48.34 | 48.04 | 48.16 | 46.90 | 113,000 |
Apr 5, 2024 | 47.68 | 48.06 | 47.59 | 47.91 | 46.65 | 110,100 |
Apr 4, 2024 | 48.51 | 48.54 | 47.58 | 47.66 | 46.41 | 176,600 |
Apr 3, 2024 | 47.91 | 48.19 | 47.91 | 48.10 | 46.84 | 103,100 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.80
+3.09%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.52
+2.41%
BBP Virtus LifeSci Biotech Products ETF
58.15
+2.36%
PSCI Invesco S&P SmallCap Industrials ETF
122.50
+2.27%
PKB Invesco Building & Construction ETF
69.44
+2.12%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
335.79
+2.05%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.16
+2.03%
INCO Columbia India Consumer ETF
60.82
+2.01%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.45
+1.97%
BLOK Amplify Transformational Data Sharing ETF
38.73
+1.95%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
88.41
+1.91%
XLY The Consumer Discretionary Select Sector SPDR Fund
203.31
+1.90%
SPHB Invesco S&P 500 High Beta ETF
80.17
+1.84%
KCE SPDR S&P Capital Markets ETF
129.49
+1.78%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.88
+1.76%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.55
+1.75%
IWP iShares Russell Mid-Cap Growth ETF
120.57
+1.71%
PAVE Global X U.S. Infrastructure Development ETF
38.63
+1.68%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.46
+1.67%
XHB SPDR S&P Homebuilders ETF
98.82
+1.67%
RWK Invesco S&P MidCap 400 Revenue ETF
110.45
+1.64%
XSMO Invesco S&P SmallCap Momentum ETF
63.70
+1.63%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
154.75
+1.62%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
142.73
+1.62%
XMMO Invesco S&P MidCap Momentum ETF
116.90
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
226.03
+1.60%
PSC Principal U.S. Small-Cap ETF
49.38
+1.60%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.11
+1.56%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.38
+1.56%
USAI Pacer American Energy Independence ETF
41.90
+1.55%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
189.65
+1.54%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.43
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
70.99
+1.52%
UTES Virtus Reaves Utilities ETF
66.34
+1.51%
GRPM Invesco S&P MidCap 400 GARP ETF
106.98
+1.50%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.57
+1.50%
EZM WisdomTree U.S. MidCap Earnings Fund
60.60
+1.49%
IEDI iShares U.S. Consumer Focused ETF
52.11
+1.48%
XMHQ Invesco S&P MidCap Quality ETF
93.95
+1.48%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
80.16
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
64.45
+1.46%
QLD ProShares Ultra QQQ
91.59
+1.46%
ITB iShares U.S. Home Construction ETF
96.61
+1.46%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
38.46
+1.42%
FNDA Schwab Fundamental U.S. Small Company ETF
27.87
+1.42%
RTH VanEck Retail ETF
229.63
+1.41%
PSP Invesco Global Listed Private Equity ETF
65.56
+1.41%
IFRA iShares U.S. Infrastructure ETF
45.87
+1.37%
FAD First Trust Multi Cap Growth AlphaDEX Fund
131.92
+1.36%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.87
+1.36%
SMIN iShares MSCI India Small-Cap ETF
69.21
+1.35%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.26
+1.35%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.85
+1.35%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.28
+1.34%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.54
+1.34%
USCI United States Commodity Index Fund, LP
74.13
+1.34%
XSD SPDR S&P Semiconductor ETF
204.24
+1.32%
EVX VanEck Environmental Services ETF
36.06
+1.32%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.73
+1.31%
PPA Invesco Aerospace & Defense ETF
118.82
+1.30%
VFMF Vanguard U.S. Multifactor ETF Shares
128.40
+1.29%
IMCG iShares Morningstar Mid-Cap Growth ETF
72.82
+1.29%
IWR iShares Russell Mid-Cap ETF
86.45
+1.28%
CSA VictoryShares US Small Cap Volatility Wtd ETF
70.73
+1.27%
DUSA Davis Select U.S. Equity ETF
42.96
+1.27%
SYLD Cambria Shareholder Yield ETF
65.04
+1.26%
EWM iShares MSCI Malaysia ETF
23.32
+1.26%
IJJ iShares S&P Mid-Cap 400 Value ETF
121.56
+1.26%
MTUM iShares MSCI USA Momentum Factor ETF
206.10
+1.26%
XSVM Invesco S&P SmallCap Value with Momentum ETF
51.03
+1.25%
VFQY Vanguard U.S. Quality Factor ETF Shares
135.91
+1.24%
ONEO SPDR Russell 1000 Momentum Focus ETF
117.04
+1.24%
ESPO VanEck Video Gaming and eSports ETF
88.86
+1.24%
VFVA Vanguard U.S. Value Factor ETF Shares
115.45
+1.23%
FV First Trust Dorsey Wright Focus 5 ETF
55.82
+1.23%
BFOR Barron's 400 ETF
70.62
+1.23%
FSMD Fidelity Small-Mid Multifactor ETF
39.68
+1.22%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.12
+1.22%
PSI Invesco Semiconductors ETF
48.31
+1.22%
HOMZ The Hoya Capital Housing ETF
45.36
+1.19%
EES WisdomTree U.S. SmallCap Earnings Fund
49.49
+1.16%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
47.27
+1.16%
PTF Invesco Dorsey Wright Technology Momentum ETF
60.14
+1.14%
WTV WisdomTree U.S. Value Fund
83.32
+1.14%
IYG iShares U.S. Financial Services ETF
79.32
+1.13%
FOVL iShares Focused Value Factor ETF
70.35
+1.13%
FIW First Trust Water ETF
102.02
+1.12%
ENFR Alerian Energy Infrastructure ETF
33.44
+1.12%
EWC iShares MSCI Canada ETF
41.59
+1.12%
FIDU Fidelity MSCI Industrials Index ETF
69.73
+1.10%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.73
+1.10%
ROBO Robo Global Robotics and Automation Index ETF
52.03
+1.09%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.90
+1.08%
CWS AdvisorShares Focused Equity ETF
66.29
+1.07%
IYF iShares U.S. Financials ETF
114.03
+1.07%
VIS Vanguard Industrials Index Fund ETF Shares
251.85
+1.07%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
53.79
+1.07%
JMOM JPMorgan U.S. Momentum Factor ETF
57.33
+1.06%
PKW Invesco BuyBack Achievers ETF
114.39
+1.05%