Toronto - Delayed Quote CAD
Desjardins Sustainable American Equity ETF Fund (DSAE.TO)
26.22
-0.07
(-0.27%)
At close: 3:30:04 PM EST
Currency in CAD 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 |
---|---|---|---|---|---|---|
Jan 14, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 100 |
Jan 13, 2025 | 26.18 | 26.20 | 26.12 | 26.20 | 26.20 | 300 |
Jan 10, 2025 | 26.33 | 26.33 | 26.31 | 26.31 | 26.31 | 278 |
Jan 9, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 200 |
Jan 8, 2025 | 26.43 | 26.65 | 26.43 | 26.65 | 26.65 | 1,000 |
Jan 7, 2025 | 26.75 | 26.75 | 26.49 | 26.49 | 26.49 | 609 |
Jan 6, 2025 | 27.02 | 27.02 | 26.99 | 26.99 | 26.99 | 204 |
Jan 3, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
Jan 2, 2025 | 26.60 | 26.62 | 26.35 | 26.39 | 26.39 | 600 |
Dec 31, 2024 | 0.02 Dividend | |||||
Dec 31, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 100 |
Dec 30, 2024 | 26.43 | 26.60 | 26.43 | 26.60 | 26.58 | 400 |
Dec 27, 2024 | 26.89 | 26.93 | 26.77 | 26.93 | 26.91 | 503 |
Dec 24, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.78 | - |
Dec 23, 2024 | 26.74 | 26.80 | 26.73 | 26.80 | 26.78 | 300 |
Dec 20, 2024 | 26.09 | 26.81 | 26.09 | 26.70 | 26.68 | 3,424 |
Dec 19, 2024 | 26.62 | 26.63 | 26.54 | 26.55 | 26.53 | 506 |
Dec 18, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.91 | 119 |
Dec 17, 2024 | 27.16 | 27.22 | 27.16 | 27.22 | 27.20 | 200 |
Dec 16, 2024 | 27.33 | 27.33 | 27.21 | 27.23 | 27.21 | 400 |
Dec 13, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.07 | 600 |
Dec 12, 2024 | 27.08 | 27.12 | 26.99 | 26.99 | 26.97 | 400 |
Dec 11, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.04 | 104 |
Dec 10, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.02 | - |
Dec 9, 2024 | 27.01 | 27.04 | 27.01 | 27.04 | 27.02 | 247 |
Dec 6, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.82 | - |
Dec 5, 2024 | 26.92 | 26.92 | 26.84 | 26.84 | 26.82 | 307 |
Dec 4, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.87 | - |
Dec 3, 2024 | 26.84 | 26.89 | 26.84 | 26.89 | 26.87 | 386 |
Dec 2, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.71 | - |
Nov 29, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.71 | 100 |
Nov 28, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.77 | 100 |
Nov 27, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.60 | 100 |
Nov 26, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.02 | 270 |
Nov 25, 2024 | 26.67 | 26.67 | 26.50 | 26.58 | 26.56 | 800 |
Nov 22, 2024 | 26.34 | 26.37 | 26.20 | 26.37 | 26.35 | 700 |
Nov 21, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.84 | - |
Nov 20, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.84 | - |
Nov 19, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.84 | 100 |
Nov 18, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.96 | - |
Nov 15, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.96 | 102 |
Nov 14, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.26 | - |
Nov 13, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.26 | 103 |
Nov 12, 2024 | 26.07 | 26.10 | 26.05 | 26.05 | 26.03 | 1,100 |
Nov 11, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.06 | - |
Nov 8, 2024 | 26.12 | 26.12 | 26.08 | 26.08 | 26.06 | 1,300 |
Nov 7, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.98 | 300 |
Nov 6, 2024 | 26.14 | 26.14 | 25.74 | 25.92 | 25.90 | 1,006 |
Nov 5, 2024 | 25.02 | 25.10 | 25.02 | 25.05 | 25.03 | 300 |
Nov 4, 2024 | 25.19 | 25.19 | 25.04 | 25.04 | 25.02 | 600 |
Nov 1, 2024 | 25.21 | 25.21 | 25.14 | 25.14 | 25.12 | 200 |
Oct 31, 2024 | 25.06 | 25.06 | 25.03 | 25.05 | 25.03 | 400 |
Oct 30, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.30 | - |
Oct 29, 2024 | 25.25 | 25.32 | 25.25 | 25.32 | 25.30 | 300 |
Oct 28, 2024 | 25.39 | 25.39 | 25.32 | 25.32 | 25.30 | 534 |
Oct 25, 2024 | 25.42 | 25.42 | 25.35 | 25.35 | 25.33 | 200 |
Oct 24, 2024 | 25.18 | 25.27 | 25.18 | 25.27 | 25.25 | 200 |
Oct 23, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.51 | - |
Oct 22, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.51 | - |
Oct 21, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.51 | 620 |
Oct 18, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.53 | 103 |
Oct 17, 2024 | 25.56 | 25.56 | 25.54 | 25.54 | 25.52 | 200 |
Oct 16, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.54 | - |
Oct 15, 2024 | 25.69 | 25.69 | 25.56 | 25.56 | 25.54 | 300 |
Oct 11, 2024 | 25.30 | 25.33 | 25.30 | 25.33 | 25.31 | 200 |
Oct 10, 2024 | 25.14 | 25.14 | 25.07 | 25.07 | 25.05 | 699 |
Oct 9, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.58 | - |
Oct 8, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.58 | - |
Oct 7, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.58 | - |
Oct 4, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.58 | - |
Oct 3, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.58 | - |
Oct 2, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.58 | - |
Oct 1, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.58 | - |
Sep 30, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.58 | 116 |
Sep 27, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.51 | - |
Sep 26, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.51 | - |
Sep 25, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.51 | 101 |
Sep 24, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.48 | 200 |
Sep 23, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.48 | - |
Sep 20, 2024 | 0.01 Dividend | |||||
Sep 20, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.48 | - |
Sep 19, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.47 | - |
Sep 18, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.47 | - |
Sep 17, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.47 | 103 |
Sep 16, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.59 | - |
Sep 13, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.59 | - |
Sep 12, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.59 | - |
Sep 11, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.59 | 200 |
Sep 10, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.59 | - |
Sep 9, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.59 | 284 |
Sep 6, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.27 | - |
Sep 5, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.27 | - |
Sep 4, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.27 | - |
Sep 3, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.27 | - |
Aug 30, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.27 | 633 |
Aug 29, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.27 | - |
Aug 28, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.27 | - |
Aug 27, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.27 | - |
Aug 26, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.27 | - |
Aug 23, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.27 | - |
Aug 22, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.27 | - |
Aug 21, 2024 | 24.39 | 24.39 | 24.30 | 24.30 | 24.27 | 300 |
Aug 20, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.20 | - |
Aug 19, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.20 | - |
Aug 16, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.20 | 600 |
Aug 15, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.28 | 114 |
Aug 14, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.39 | - |
Aug 13, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.39 | - |
Aug 12, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.39 | - |
Aug 9, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.39 | 100 |
Aug 8, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.08 | - |
Aug 7, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.08 | - |
Aug 6, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.08 | - |
Aug 2, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.08 | - |
Aug 1, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.08 | - |
Jul 31, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.08 | - |
Jul 30, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.08 | - |
Jul 29, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.08 | - |
Jul 26, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.08 | - |
Jul 25, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.08 | 109 |
Jul 24, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.76 | - |
Jul 23, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.76 | 124 |
Jul 22, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.85 | - |
Jul 19, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.85 | - |
Jul 18, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.85 | - |
Jul 17, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.85 | - |
Jul 16, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.85 | 100 |
Jul 15, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.18 | - |
Jul 12, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.18 | - |
Jul 11, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.18 | - |
Jul 10, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.18 | - |
Jul 9, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.18 | 100 |
Jul 8, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.19 | - |
Jul 5, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.19 | - |
Jul 4, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.19 | - |
Jul 3, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.19 | - |
Jul 2, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.19 | - |
Jun 28, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.19 | - |
Jun 27, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.19 | - |
Jun 26, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.19 | - |
Jun 25, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.19 | - |
Jun 24, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.19 | 708 |
Jun 21, 2024 | 0.02 Dividend | |||||
Jun 21, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.19 | - |
Jun 20, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.17 | 100 |
Jun 19, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.88 | - |
Jun 18, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.88 | - |
Jun 17, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.88 | - |
Jun 14, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.88 | 152 |
Jun 13, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.37 | - |
Jun 12, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.37 | - |
Jun 11, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.37 | - |
Jun 10, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.37 | - |
Jun 7, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.37 | - |
Jun 6, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.37 | - |
Jun 5, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.37 | - |
Jun 4, 2024 | 23.64 | 23.64 | 23.42 | 23.42 | 23.37 | 200 |
Jun 3, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.85 | - |
May 31, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.85 | - |
May 30, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.85 | - |
May 29, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.85 | - |
May 28, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.85 | - |
May 27, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.85 | - |
May 24, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.85 | 500 |
May 23, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.77 | - |
May 22, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.77 | - |
May 21, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.77 | - |
May 17, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.77 | 100 |
May 16, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.59 | - |
May 15, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.59 | - |
May 14, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.59 | - |
May 13, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.59 | - |
May 10, 2024 | 23.66 | 23.66 | 23.64 | 23.64 | 23.59 | 643 |
May 9, 2024 | 23.63 | 23.63 | 23.55 | 23.55 | 23.50 | 229 |
May 8, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.05 | - |
May 7, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.05 | - |
May 6, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.05 | - |
May 3, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.05 | - |
May 2, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.05 | - |
May 1, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.05 | - |
Apr 30, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.05 | - |
Apr 29, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.05 | - |
Apr 26, 2024 | 22.88 | 23.10 | 22.88 | 23.10 | 23.05 | 260 |
Apr 25, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.75 | - |
Apr 24, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.75 | - |
Apr 23, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.75 | - |
Apr 22, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.75 | 251 |
Apr 19, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.78 | - |
Apr 18, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.78 | 100 |
Apr 17, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.95 | 420 |
Apr 16, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.24 | - |
Apr 15, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.24 | - |
Apr 12, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.24 | 100 |
Apr 11, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.45 | - |
Apr 10, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.45 | - |
Apr 9, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.45 | 190 |
Apr 8, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.52 | 104 |
Apr 5, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.52 | - |
Apr 4, 2024 | 23.46 | 23.57 | 23.46 | 23.57 | 23.52 | 280 |
Apr 3, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.66 | - |
Apr 2, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.66 | - |
Apr 1, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.66 | - |
Mar 28, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.66 | - |
Mar 27, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.66 | - |
Mar 26, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.66 | 100 |
Mar 25, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.02 | - |
Mar 22, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.02 | - |
Mar 21, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.02 | - |
Mar 20, 2024 | 0.01 Dividend | |||||
Mar 20, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.02 | - |
Mar 19, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.01 | - |
Mar 18, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.01 | - |
Mar 15, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.01 | - |
Mar 14, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.01 | - |
Mar 13, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.01 | - |
Mar 12, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.01 | - |
Mar 11, 2024 | 23.24 | 23.24 | 23.07 | 23.07 | 23.01 | 300 |
Mar 8, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.30 | - |
Mar 7, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.30 | 100 |
Mar 6, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 22.98 | - |
Mar 5, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 22.98 | - |
Mar 4, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 22.98 | - |
Mar 1, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 22.98 | - |
Feb 29, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 22.98 | - |
Feb 28, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 22.98 | - |
Feb 27, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 22.98 | - |
Feb 26, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 22.98 | - |
Feb 23, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 22.98 | - |
Feb 22, 2024 | 22.73 | 23.04 | 22.73 | 23.04 | 22.98 | 402 |
Feb 21, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.58 | 100 |
Feb 20, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.76 | 100 |
Feb 16, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.78 | 100 |
Feb 15, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.69 | 100 |
Feb 14, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.48 | - |
Feb 13, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.48 | - |
Feb 12, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.48 | - |
Feb 9, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.48 | - |
Feb 8, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.48 | - |
Feb 7, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.48 | 100 |
Feb 6, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.16 | - |
Feb 5, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.16 | - |
Feb 2, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.16 | 100 |
Feb 1, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.49 | - |
Jan 31, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.49 | - |
Jan 30, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.49 | - |
Jan 29, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.49 | - |
Jan 26, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.49 | - |
Jan 25, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.49 | - |
Jan 24, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.49 | - |
Jan 23, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.49 | - |
Jan 22, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.49 | - |
Jan 19, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.49 | - |
Jan 18, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.49 | 200 |
Jan 17, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.16 | - |
Jan 16, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.16 | - |
Jan 15, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.16 | - |
Related Tickers
GOEX Global X Gold Explorers ETF
31.49
+3.88%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
80.15
+3.63%
XHB SPDR S&P Homebuilders ETF
106.94
+2.95%
ITB iShares U.S. Home Construction ETF
105.31
+2.91%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.40
+2.91%
PKB Invesco Building & Construction ETF
77.55
+2.85%
CNYA iShares MSCI China A ETF
27.08
+2.73%
PTF Invesco Dorsey Wright Technology Momentum ETF
67.19
+2.71%
RING iShares MSCI Global Gold Miners ETF
30.23
+2.65%
DWAS Invesco DWA SmallCap Momentum ETF
88.86
+2.63%
MLPX Global X MLP & Energy Infrastructure ETF
64.27
+2.59%
ATMP Barclays ETN+ Select MLP ETN
30.17
+2.48%
AADR AdvisorShares Dorsey Wright ADR ETF
71.12
+2.47%
PRN Invesco Dorsey Wright Industrials Momentum ETF
157.56
+2.38%
XSMO Invesco S&P SmallCap Momentum ETF
66.78
+2.33%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
50.86
+2.31%
USAI Pacer American Energy Independence ETF
41.90
+2.25%
IFRA iShares U.S. Infrastructure ETF
46.77
+2.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.76
+2.17%
ENFR Alerian Energy Infrastructure ETF
32.81
+2.15%
PAVE Global X U.S. Infrastructure Development ETF
41.45
+2.14%
XMVM Invesco S&P MidCap Value with Momentum ETF
55.50
+2.13%
KIE SPDR S&P Insurance ETF
55.81
+2.03%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
36.60
+2.01%
PSCI Invesco S&P SmallCap Industrials ETF
137.26
+1.98%
QTUM Defiance Quantum ETF
78.82
+1.98%
KBWP Invesco KBW Property & Casualty Insurance ETF
112.95
+1.93%
BLOK Amplify Transformational Data Sharing ETF
44.37
+1.93%
FXO First Trust Financials AlphaDEX Fund
53.85
+1.91%
UTES Virtus Reaves Utilities ETF
67.41
+1.90%
IAK iShares U.S. Insurance ETF
125.18
+1.88%
VAMO Cambria Value and Momentum ETF
30.41
+1.87%
CSA VictoryShares US Small Cap Volatility Wtd ETF
74.12
+1.85%
SURE AdvisorShares Insider Advantage ETF
117.77
+1.81%
EZM WisdomTree U.S. MidCap Earnings Fund
63.25
+1.80%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.46
+1.77%
PHO Invesco Water Resources ETF
66.50
+1.73%
PSI Invesco Semiconductors ETF
60.53
+1.65%
FLTW Franklin FTSE Taiwan ETF
46.37
+1.64%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
84.86
+1.62%
KCE SPDR S&P Capital Markets ETF
135.06
+1.60%
DON WisdomTree U.S. MidCap Dividend Fund
51.21
+1.59%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.46
+1.58%
PSCM Invesco S&P SmallCap Materials ETF
73.32
+1.57%
FYX First Trust Small Cap Core AlphaDEX Fund
100.33
+1.57%
GII SPDR S&P Global Infrastructure ETF
59.84
+1.56%
PSC Principal U.S. Small-Cap ETF
51.82
+1.55%
IGF iShares Global Infrastructure ETF
52.76
+1.54%
VFH Vanguard Financials Index Fund ETF Shares
117.95
+1.51%
XMMO Invesco S&P MidCap Momentum ETF
125.79
+1.50%
RWJ Invesco S&P SmallCap 600 Revenue ETF
45.79
+1.48%
FNY First Trust Mid Cap Growth AlphaDEX Fund
81.39
+1.48%
FYC First Trust Small Cap Growth AlphaDEX Fund
76.72
+1.48%
CEFS Saba Closed-End Funds ETF
22.00
+1.48%
IYF iShares U.S. Financials ETF
110.93
+1.47%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
199.77
+1.46%
FTXN First Trust Nasdaq Oil & Gas ETF
30.90
+1.44%
FAD First Trust Multi Cap Growth AlphaDEX Fund
139.21
+1.44%
FNCL Fidelity MSCI Financials Index ETF
68.66
+1.43%
CWS AdvisorShares Focused Equity ETF
65.39
+1.43%
DINT Davis Select International ETF
21.31
+1.43%
XMHQ Invesco S&P MidCap Quality ETF
99.51
+1.43%
GRPM Invesco S&P MidCap 400 GARP ETF
115.36
+1.42%
FCA First Trust China AlphaDEX Fund
19.35
+1.42%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
106.07
+1.42%
EWT iShares MSCI Taiwan ETF
50.98
+1.41%
XAR SPDR S&P Aerospace & Defense ETF
168.43
+1.40%
FNDA Schwab Fundamental U.S. Small Company ETF
29.73
+1.40%
FSMD Fidelity Small-Mid Multifactor ETF
41.56
+1.39%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
41.59
+1.39%
FNX First Trust Mid Cap Core AlphaDEX Fund
117.49
+1.39%
BFOR Barron's 400 ETF
73.48
+1.39%
GMF SPDR S&P Emerging Asia Pacific ETF
112.28
+1.38%
FIW First Trust Water ETF
102.91
+1.38%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
164.18
+1.37%
FOVL iShares Focused Value Factor ETF
70.78
+1.37%
SPVM Invesco S&P 500 Value with Momentum ETF
57.87
+1.37%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
51.23
+1.37%
IJR iShares Core S&P Small-Cap ETF
115.09
+1.37%
IYG iShares U.S. Financial Services ETF
77.74
+1.36%
EPU iShares MSCI Peru ETF
40.47
+1.35%
PSP Invesco Global Listed Private Equity ETF
66.12
+1.33%
SMLF iShares U.S. Small-Cap Equity Factor ETF
68.17
+1.32%
SYLD Cambria Shareholder Yield ETF
69.25
+1.32%
XLU The Utilities Select Sector SPDR Fund
75.68
+1.31%
AIA iShares Asia 50 ETF
66.72
+1.31%
EYLD Cambria Emerging Shareholder Yield ETF
30.98
+1.29%
BLCN Siren Nasdaq NexGen Economy ETF
26.00
+1.29%
RWK Invesco S&P MidCap 400 Revenue ETF
118.66
+1.28%
FIDU Fidelity MSCI Industrials Index ETF
71.74
+1.28%
FMAT Fidelity MSCI Materials Index ETF
49.16
+1.28%
FXZ First Trust Materials AlphaDEX Fund
58.88
+1.27%
BOUT Innovator IBD Breakout Opportunities ETF
39.09
+1.25%
RSPG Invesco S&P 500 Equal Weight Energy ETF
82.73
+1.25%
FUTY Fidelity MSCI Utilities Index ETF
48.73
+1.25%
MAGA Point Bridge America First ETF
48.16
+1.25%
VAW Vanguard Materials Index Fund ETF Shares
191.88
+1.25%
XLB The Materials Select Sector SPDR Fund
86.22
+1.24%
XLF The Financial Select Sector SPDR Fund
48.25
+1.24%
RSPM Invesco S&P 500 Equal Weight Materials ETF
33.53
+1.24%