NYSE - Nasdaq Real Time Price USD
Distillate International Fundamental Stability & Value ETF (DSTX)
25.70
-0.26
(-1.01%)
As of 12:50:16 PM EDT. Market Open.
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 1, 2025 | 25.84 | 25.88 | 25.70 | 25.70 | 25.70 | 4,861 |
Apr 30, 2025 | 25.74 | 25.96 | 25.74 | 25.96 | 25.96 | 9,300 |
Apr 29, 2025 | 25.83 | 25.85 | 25.83 | 25.85 | 25.85 | 500 |
Apr 28, 2025 | 25.79 | 25.82 | 25.79 | 25.82 | 25.82 | 700 |
Apr 25, 2025 | 25.61 | 25.68 | 25.59 | 25.68 | 25.68 | 400 |
Apr 24, 2025 | 25.64 | 25.69 | 25.61 | 25.69 | 25.69 | 1,100 |
Apr 23, 2025 | 25.63 | 25.63 | 25.30 | 25.42 | 25.42 | 1,400 |
Apr 22, 2025 | 25.45 | 25.45 | 25.33 | 25.38 | 25.38 | 3,300 |
Apr 21, 2025 | 25.16 | 25.17 | 24.82 | 24.91 | 24.91 | 3,100 |
Apr 17, 2025 | 24.91 | 24.98 | 24.84 | 24.98 | 24.98 | 4,300 |
Apr 16, 2025 | 24.96 | 24.96 | 24.60 | 24.70 | 24.70 | 3,000 |
Apr 15, 2025 | 24.93 | 24.99 | 24.80 | 24.85 | 24.85 | 3,800 |
Apr 14, 2025 | 24.76 | 24.76 | 24.56 | 24.76 | 24.76 | 2,800 |
Apr 11, 2025 | 24.17 | 24.51 | 24.03 | 24.51 | 24.51 | 1,500 |
Apr 10, 2025 | 23.79 | 23.81 | 23.79 | 23.81 | 23.81 | 1,800 |
Apr 9, 2025 | 22.62 | 24.24 | 22.61 | 24.24 | 24.24 | 5,000 |
Apr 8, 2025 | 22.74 | 22.74 | 22.54 | 22.58 | 22.58 | 4,300 |
Apr 7, 2025 | 22.92 | 23.06 | 22.57 | 22.81 | 22.81 | 5,500 |
Apr 4, 2025 | 24.02 | 24.05 | 23.45 | 23.49 | 23.49 | 11,400 |
Apr 3, 2025 | 25.03 | 25.03 | 24.83 | 24.87 | 24.87 | 7,800 |
Apr 2, 2025 | 25.23 | 25.33 | 25.18 | 25.33 | 25.33 | 3,800 |
Apr 1, 2025 | 25.14 | 25.23 | 25.14 | 25.23 | 25.23 | 8,000 |
Mar 31, 2025 | 24.94 | 25.10 | 24.91 | 25.10 | 25.10 | 1,700 |
Mar 28, 2025 | 25.28 | 25.29 | 25.28 | 25.29 | 25.29 | 400 |
Mar 27, 2025 | 25.58 | 25.58 | 25.50 | 25.55 | 25.55 | 3,600 |
Mar 26, 2025 | 0.078 Dividend | |||||
Mar 26, 2025 | 25.77 | 25.77 | 25.44 | 25.48 | 25.48 | 2,400 |
Mar 25, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.68 | 300 |
Mar 24, 2025 | 25.66 | 25.69 | 25.63 | 25.66 | 25.58 | 1,500 |
Mar 21, 2025 | 25.67 | 25.67 | 25.62 | 25.66 | 25.58 | 600 |
Mar 20, 2025 | 25.85 | 25.88 | 25.84 | 25.88 | 25.80 | 500 |
Mar 19, 2025 | 26.04 | 26.12 | 25.98 | 26.12 | 26.04 | 6,500 |
Mar 18, 2025 | 25.90 | 26.03 | 25.90 | 26.03 | 25.95 | 1,400 |
Mar 17, 2025 | 25.97 | 26.13 | 25.95 | 26.10 | 26.03 | 5,300 |
Mar 14, 2025 | 25.68 | 25.77 | 25.64 | 25.77 | 25.70 | 1,400 |
Mar 13, 2025 | 25.50 | 25.50 | 25.35 | 25.39 | 25.31 | 1,400 |
Mar 12, 2025 | 25.52 | 25.62 | 25.47 | 25.61 | 25.54 | 3,200 |
Mar 11, 2025 | 25.61 | 25.61 | 25.35 | 25.55 | 25.47 | 9,700 |
Mar 10, 2025 | 25.65 | 25.65 | 25.37 | 25.43 | 25.36 | 2,200 |
Mar 7, 2025 | 25.76 | 25.92 | 25.68 | 25.92 | 25.85 | 4,500 |
Mar 6, 2025 | 25.85 | 25.85 | 25.63 | 25.66 | 25.58 | 2,800 |
Mar 5, 2025 | 25.46 | 25.67 | 25.45 | 25.65 | 25.58 | 2,100 |
Mar 4, 2025 | 24.84 | 25.11 | 24.61 | 24.93 | 24.86 | 1,900 |
Mar 3, 2025 | 25.09 | 25.16 | 24.84 | 24.84 | 24.77 | 1,700 |
Feb 28, 2025 | 24.77 | 24.78 | 24.70 | 24.73 | 24.66 | 1,800 |
Feb 27, 2025 | 25.09 | 25.09 | 25.00 | 25.01 | 24.94 | 600 |
Feb 26, 2025 | 25.47 | 25.47 | 25.30 | 25.33 | 25.26 | 1,300 |
Feb 25, 2025 | 25.24 | 25.34 | 25.24 | 25.27 | 25.19 | 5,700 |
Feb 24, 2025 | 25.35 | 25.36 | 25.16 | 25.20 | 25.12 | 6,200 |
Feb 21, 2025 | 25.54 | 25.54 | 25.30 | 25.34 | 25.27 | 1,300 |
Feb 20, 2025 | 25.41 | 25.48 | 25.39 | 25.48 | 25.40 | 4,300 |
Feb 19, 2025 | 25.32 | 25.34 | 25.24 | 25.28 | 25.21 | 900 |
Feb 18, 2025 | 25.40 | 25.42 | 25.39 | 25.42 | 25.34 | 10,800 |
Feb 14, 2025 | 25.47 | 25.47 | 25.38 | 25.38 | 25.30 | 900 |
Feb 13, 2025 | 25.08 | 25.28 | 25.08 | 25.28 | 25.20 | 3,200 |
Feb 12, 2025 | 24.80 | 24.98 | 24.80 | 24.96 | 24.88 | 2,100 |
Feb 11, 2025 | 24.88 | 24.88 | 24.75 | 24.87 | 24.79 | 2,100 |
Feb 10, 2025 | 24.76 | 24.81 | 24.75 | 24.81 | 24.73 | 2,300 |
Feb 7, 2025 | 24.76 | 24.76 | 24.45 | 24.50 | 24.43 | 8,500 |
Feb 6, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.48 | 200 |
Feb 5, 2025 | 24.37 | 24.48 | 24.37 | 24.47 | 24.40 | 1,800 |
Feb 4, 2025 | 24.15 | 24.32 | 24.15 | 24.32 | 24.25 | 800 |
Feb 3, 2025 | 23.83 | 24.07 | 23.82 | 24.01 | 23.94 | 1,500 |
Jan 31, 2025 | 24.51 | 24.51 | 24.21 | 24.21 | 24.14 | 1,600 |
Jan 30, 2025 | 24.10 | 24.63 | 24.10 | 24.54 | 24.47 | 2,600 |
Jan 29, 2025 | 24.20 | 24.21 | 24.20 | 24.21 | 24.14 | 700 |
Jan 28, 2025 | 24.15 | 24.25 | 24.02 | 24.25 | 24.18 | 4,300 |
Jan 27, 2025 | 24.14 | 24.19 | 24.12 | 24.19 | 24.12 | 2,500 |
Jan 24, 2025 | 24.23 | 24.26 | 24.20 | 24.23 | 24.15 | 1,800 |
Jan 23, 2025 | 23.92 | 24.03 | 23.90 | 24.02 | 23.95 | 4,400 |
Jan 22, 2025 | 23.97 | 24.03 | 23.96 | 23.96 | 23.89 | 3,200 |
Jan 21, 2025 | 23.91 | 23.96 | 23.80 | 23.95 | 23.88 | 5,700 |
Jan 17, 2025 | 23.60 | 23.60 | 23.50 | 23.50 | 23.43 | 7,200 |
Jan 16, 2025 | 23.34 | 23.41 | 23.34 | 23.37 | 23.30 | 4,200 |
Jan 15, 2025 | 23.31 | 23.35 | 23.27 | 23.35 | 23.28 | 1,100 |
Jan 14, 2025 | 23.11 | 23.11 | 23.08 | 23.08 | 23.01 | 1,600 |
Jan 13, 2025 | 22.96 | 23.00 | 22.95 | 23.00 | 22.93 | 3,100 |
Jan 10, 2025 | 22.99 | 23.10 | 22.99 | 23.00 | 22.93 | 17,900 |
Jan 8, 2025 | 23.21 | 23.27 | 23.21 | 23.27 | 23.20 | 3,400 |
Jan 7, 2025 | 23.39 | 23.41 | 23.30 | 23.30 | 23.23 | 8,000 |
Jan 6, 2025 | 23.37 | 23.44 | 23.32 | 23.32 | 23.25 | 12,700 |
Jan 3, 2025 | 23.16 | 23.17 | 23.09 | 23.17 | 23.10 | 3,200 |
Jan 2, 2025 | 23.11 | 23.11 | 22.98 | 23.01 | 22.94 | 3,000 |
Dec 31, 2024 | 23.05 | 23.08 | 23.05 | 23.08 | 23.01 | 1,500 |
Dec 30, 2024 | 23.06 | 23.11 | 23.04 | 23.09 | 23.02 | 6,400 |
Dec 27, 2024 | 0.163 Dividend | |||||
Dec 27, 2024 | 23.18 | 23.19 | 23.14 | 23.19 | 23.12 | 5,000 |
Dec 26, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.20 | 400 |
Dec 24, 2024 | 23.33 | 23.34 | 23.33 | 23.34 | 23.10 | 9,800 |
Dec 23, 2024 | 23.17 | 23.35 | 23.17 | 23.35 | 23.12 | 3,100 |
Dec 20, 2024 | 23.10 | 23.25 | 23.10 | 23.25 | 23.02 | 800 |
Dec 19, 2024 | 23.44 | 23.48 | 23.17 | 23.17 | 22.94 | 25,100 |
Dec 18, 2024 | 23.80 | 23.80 | 23.25 | 23.25 | 23.02 | 3,000 |
Dec 17, 2024 | 23.59 | 23.79 | 23.59 | 23.79 | 23.55 | 5,400 |
Dec 16, 2024 | 23.94 | 23.94 | 23.87 | 23.87 | 23.64 | 500 |
Dec 13, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.78 | 100 |
Dec 12, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 23.85 | 200 |
Dec 11, 2024 | 24.26 | 24.30 | 24.26 | 24.30 | 24.05 | 2,400 |
Dec 10, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 23.89 | 100 |
Dec 9, 2024 | 24.54 | 24.54 | 24.39 | 24.41 | 24.16 | 1,200 |
Dec 6, 2024 | 24.16 | 24.17 | 24.08 | 24.12 | 23.88 | 19,000 |
Dec 5, 2024 | 24.16 | 24.17 | 24.10 | 24.10 | 23.86 | 2,500 |
Dec 4, 2024 | 23.92 | 23.97 | 23.92 | 23.97 | 23.73 | 700 |
Dec 3, 2024 | 23.77 | 23.97 | 23.75 | 23.94 | 23.70 | 11,500 |
Dec 2, 2024 | 23.87 | 23.87 | 23.84 | 23.84 | 23.61 | 2,900 |
Nov 29, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.60 | 100 |
Nov 27, 2024 | 23.61 | 23.61 | 23.59 | 23.60 | 23.36 | 2,900 |
Nov 26, 2024 | 23.54 | 23.64 | 23.52 | 23.58 | 23.35 | 2,500 |
Nov 25, 2024 | 23.61 | 23.62 | 23.61 | 23.62 | 23.38 | 400 |
Nov 22, 2024 | 23.29 | 23.47 | 23.29 | 23.47 | 23.23 | 600 |
Nov 21, 2024 | 23.48 | 23.48 | 23.46 | 23.46 | 23.23 | 1,100 |
Nov 20, 2024 | 23.38 | 23.46 | 23.37 | 23.46 | 23.23 | 2,600 |
Nov 19, 2024 | 23.57 | 23.58 | 23.57 | 23.58 | 23.35 | 500 |
Nov 18, 2024 | 23.61 | 23.62 | 23.61 | 23.62 | 23.38 | 4,400 |
Nov 15, 2024 | 23.36 | 23.41 | 23.36 | 23.41 | 23.17 | 200 |
Nov 14, 2024 | 23.51 | 23.56 | 23.40 | 23.40 | 23.16 | 800 |
Nov 13, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.27 | 100 |
Nov 12, 2024 | 23.79 | 23.79 | 23.72 | 23.75 | 23.51 | 3,200 |
Nov 11, 2024 | 24.18 | 24.22 | 24.18 | 24.22 | 23.98 | 1,000 |
Nov 8, 2024 | 24.49 | 24.50 | 24.26 | 24.33 | 24.09 | 4,300 |
Nov 7, 2024 | 24.43 | 24.85 | 24.43 | 24.85 | 24.60 | 2,100 |
Nov 6, 2024 | 24.43 | 24.43 | 24.41 | 24.41 | 24.17 | 800 |
Nov 5, 2024 | 24.70 | 24.71 | 24.69 | 24.71 | 24.46 | 1,400 |
Nov 4, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.19 | 200 |
Nov 1, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.10 | 100 |
Oct 31, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.12 | 100 |
Oct 30, 2024 | 24.51 | 24.62 | 24.50 | 24.55 | 24.31 | 1,300 |
Oct 29, 2024 | 24.70 | 24.71 | 24.66 | 24.67 | 24.42 | 18,200 |
Oct 28, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.57 | 100 |
Oct 25, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.41 | 100 |
Oct 24, 2024 | 24.59 | 24.67 | 24.59 | 24.67 | 24.42 | 1,000 |
Oct 23, 2024 | 24.51 | 24.57 | 24.51 | 24.57 | 24.32 | 1,600 |
Oct 22, 2024 | 24.74 | 24.78 | 24.72 | 24.78 | 24.53 | 1,000 |
Oct 21, 2024 | 25.03 | 25.03 | 24.83 | 24.83 | 24.58 | 500 |
Oct 18, 2024 | 25.07 | 25.09 | 25.07 | 25.09 | 24.84 | 200 |
Oct 17, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.68 | 100 |
Oct 16, 2024 | 24.96 | 24.99 | 24.93 | 24.93 | 24.68 | 3,600 |
Oct 15, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.53 | 100 |
Oct 14, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 24.96 | 100 |
Oct 11, 2024 | 25.24 | 25.27 | 25.24 | 25.27 | 25.02 | 400 |
Oct 10, 2024 | 25.16 | 25.20 | 25.16 | 25.20 | 24.95 | 300 |
Oct 9, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 24.92 | 400 |
Oct 8, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 24.96 | 200 |
Oct 7, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.25 | 100 |
Oct 4, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.32 | 100 |
Oct 3, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.17 | 200 |
Oct 2, 2024 | 25.72 | 25.72 | 25.70 | 25.70 | 25.45 | 200 |
Oct 1, 2024 | 25.65 | 25.76 | 25.65 | 25.73 | 25.48 | 1,100 |
Sep 30, 2024 | 25.85 | 25.89 | 25.67 | 25.83 | 25.57 | 10,100 |
Sep 27, 2024 | 25.98 | 26.10 | 25.19 | 25.60 | 25.35 | 15,100 |
Sep 26, 2024 | 25.94 | 26.03 | 25.94 | 26.03 | 25.77 | 600 |
Sep 25, 2024 | 0.059 Dividend | |||||
Sep 25, 2024 | 25.40 | 25.40 | 25.29 | 25.29 | 25.04 | 1,000 |
Sep 24, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.24 | 400 |
Sep 23, 2024 | 25.01 | 25.04 | 24.98 | 25.04 | 24.74 | 3,100 |
Sep 20, 2024 | 24.92 | 24.92 | 24.91 | 24.91 | 24.60 | 400 |
Sep 19, 2024 | 25.12 | 25.20 | 25.12 | 25.19 | 24.89 | 200 |
Sep 18, 2024 | 24.76 | 24.89 | 24.74 | 24.74 | 24.44 | 1,600 |
Sep 17, 2024 | 24.96 | 24.96 | 24.84 | 24.85 | 24.54 | 1,500 |
Sep 16, 2024 | 24.84 | 24.85 | 24.84 | 24.85 | 24.55 | 400 |
Sep 13, 2024 | 24.80 | 24.80 | 24.73 | 24.73 | 24.42 | 200 |
Sep 12, 2024 | 24.43 | 24.62 | 24.43 | 24.62 | 24.32 | 1,400 |
Sep 11, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.10 | 400 |
Sep 10, 2024 | 24.28 | 24.29 | 24.21 | 24.29 | 23.99 | 2,400 |
Sep 9, 2024 | 24.43 | 24.46 | 24.41 | 24.41 | 24.11 | 3,200 |
Sep 6, 2024 | 24.50 | 24.50 | 24.22 | 24.22 | 23.92 | 2,200 |
Sep 5, 2024 | 24.70 | 24.70 | 24.54 | 24.58 | 24.28 | 3,600 |
Sep 4, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.27 | 500 |
Sep 3, 2024 | 24.68 | 24.68 | 23.75 | 24.23 | 23.93 | 1,700 |
Aug 30, 2024 | 25.02 | 25.02 | 25.00 | 25.00 | 24.69 | 400 |
Aug 29, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.60 | 100 |
Aug 28, 2024 | 24.80 | 24.82 | 24.80 | 24.82 | 24.51 | 600 |
Aug 27, 2024 | 24.95 | 24.97 | 24.94 | 24.97 | 24.66 | 1,000 |
Aug 26, 2024 | 24.94 | 24.94 | 24.85 | 24.85 | 24.55 | 2,200 |
Aug 23, 2024 | 24.98 | 25.03 | 24.92 | 25.03 | 24.72 | 1,500 |
Aug 22, 2024 | 24.64 | 24.64 | 24.53 | 24.53 | 24.23 | 200 |
Aug 21, 2024 | 24.66 | 24.74 | 24.66 | 24.74 | 24.43 | 400 |
Aug 20, 2024 | 24.52 | 24.53 | 24.52 | 24.53 | 24.23 | 2,700 |
Aug 19, 2024 | 24.65 | 24.69 | 24.64 | 24.69 | 24.39 | 1,800 |
Aug 16, 2024 | 24.28 | 24.33 | 24.28 | 24.33 | 24.04 | 1,100 |
Aug 15, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 23.82 | 100 |
Aug 14, 2024 | 23.79 | 23.81 | 23.78 | 23.81 | 23.52 | 1,700 |
Aug 13, 2024 | 23.47 | 23.85 | 23.47 | 23.83 | 23.54 | 3,600 |
Aug 12, 2024 | 23.47 | 23.50 | 23.43 | 23.47 | 23.18 | 5,200 |
Aug 9, 2024 | 23.36 | 23.49 | 23.36 | 23.49 | 23.20 | 2,200 |
Aug 8, 2024 | 23.22 | 23.44 | 23.21 | 23.44 | 23.15 | 500 |
Aug 7, 2024 | 23.30 | 23.31 | 23.02 | 23.02 | 22.74 | 2,200 |
Aug 6, 2024 | 22.80 | 23.09 | 22.76 | 22.98 | 22.70 | 12,700 |
Aug 5, 2024 | 22.86 | 22.98 | 22.81 | 22.98 | 22.70 | 4,300 |
Aug 2, 2024 | 23.41 | 23.48 | 23.41 | 23.48 | 23.19 | 1,400 |
Aug 1, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.41 | 100 |
Jul 31, 2024 | 24.24 | 24.32 | 24.20 | 24.21 | 23.91 | 18,000 |
Jul 30, 2024 | 23.90 | 23.91 | 23.90 | 23.91 | 23.62 | 100 |
Jul 29, 2024 | 23.88 | 23.95 | 23.88 | 23.95 | 23.66 | 400 |
Jul 26, 2024 | 23.88 | 24.05 | 23.88 | 24.03 | 23.74 | 3,400 |
Jul 25, 2024 | 23.77 | 23.85 | 23.70 | 23.70 | 23.41 | 13,500 |
Jul 24, 2024 | 24.03 | 24.03 | 23.76 | 23.76 | 23.47 | 3,000 |
Jul 23, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.72 | 100 |
Jul 22, 2024 | 24.33 | 24.35 | 24.33 | 24.35 | 24.05 | 4,500 |
Jul 19, 2024 | 24.15 | 24.15 | 24.12 | 24.12 | 23.82 | 400 |
Jul 18, 2024 | 24.55 | 24.56 | 24.27 | 24.27 | 23.97 | 6,600 |
Jul 17, 2024 | 24.35 | 24.36 | 24.28 | 24.32 | 24.02 | 900 |
Jul 16, 2024 | 24.28 | 24.46 | 24.28 | 24.46 | 24.16 | 2,700 |
Jul 15, 2024 | 24.42 | 24.46 | 24.36 | 24.36 | 24.06 | 2,800 |
Jul 12, 2024 | 24.61 | 24.61 | 24.60 | 24.60 | 24.30 | 400 |
Jul 11, 2024 | 24.43 | 24.43 | 24.38 | 24.39 | 24.09 | 600 |
Jul 10, 2024 | 24.12 | 24.15 | 24.12 | 24.15 | 23.85 | 500 |
Jul 9, 2024 | 23.85 | 23.86 | 23.85 | 23.86 | 23.57 | 200 |
Jul 8, 2024 | 23.91 | 23.91 | 23.83 | 23.83 | 23.54 | 300 |
Jul 5, 2024 | 23.92 | 23.98 | 23.92 | 23.98 | 23.68 | 200 |
Jul 3, 2024 | 23.85 | 23.85 | 23.84 | 23.84 | 23.55 | 200 |
Jul 2, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.24 | 200 |
Jul 1, 2024 | 23.65 | 23.65 | 23.49 | 23.49 | 23.20 | 1,100 |
Jun 28, 2024 | 23.48 | 23.48 | 23.44 | 23.44 | 23.15 | 200 |
Jun 27, 2024 | 23.57 | 23.59 | 23.49 | 23.50 | 23.21 | 4,600 |
Jun 26, 2024 | 0.298 Dividend | |||||
Jun 26, 2024 | 23.53 | 23.53 | 23.47 | 23.47 | 23.19 | 2,400 |
Jun 25, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.29 | 100 |
Jun 24, 2024 | 23.87 | 24.03 | 23.87 | 23.93 | 23.34 | 5,100 |
Jun 21, 2024 | 23.73 | 23.73 | 23.69 | 23.69 | 23.11 | 2,200 |
Jun 20, 2024 | 23.90 | 23.90 | 23.76 | 23.76 | 23.18 | 400 |
Jun 18, 2024 | 23.87 | 23.90 | 23.87 | 23.88 | 23.29 | 2,700 |
Jun 17, 2024 | 23.55 | 23.76 | 23.54 | 23.76 | 23.18 | 1,100 |
Jun 14, 2024 | 23.54 | 23.58 | 23.53 | 23.53 | 22.96 | 10,000 |
Jun 13, 2024 | 24.15 | 24.15 | 23.82 | 23.85 | 23.26 | 35,300 |
Jun 12, 2024 | 24.33 | 24.33 | 24.25 | 24.25 | 23.65 | 1,800 |
Jun 11, 2024 | 23.96 | 23.97 | 23.95 | 23.95 | 23.36 | 1,700 |
Jun 10, 2024 | 24.12 | 24.20 | 24.03 | 24.19 | 23.60 | 3,900 |
Jun 7, 2024 | 24.26 | 24.31 | 24.12 | 24.12 | 23.53 | 2,300 |
Jun 6, 2024 | 24.42 | 24.47 | 24.40 | 24.45 | 23.85 | 7,500 |
Jun 5, 2024 | 24.37 | 24.50 | 24.37 | 24.46 | 23.86 | 5,300 |
Jun 4, 2024 | 24.28 | 24.29 | 24.23 | 24.26 | 23.66 | 7,200 |
Jun 3, 2024 | 24.44 | 24.44 | 24.25 | 24.29 | 23.69 | 2,700 |
May 31, 2024 | 24.18 | 24.35 | 24.15 | 24.35 | 23.75 | 11,000 |
May 30, 2024 | 24.25 | 24.34 | 24.25 | 24.31 | 23.71 | 1,900 |
May 29, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 23.59 | 200 |
May 28, 2024 | 24.58 | 24.63 | 24.51 | 24.58 | 23.97 | 1,600 |
May 24, 2024 | 24.60 | 24.60 | 24.58 | 24.59 | 23.99 | 400 |
May 23, 2024 | 24.63 | 24.63 | 24.43 | 24.44 | 23.84 | 1,400 |
May 22, 2024 | 24.68 | 24.68 | 24.59 | 24.59 | 23.99 | 900 |
May 21, 2024 | 24.90 | 24.90 | 24.84 | 24.88 | 24.27 | 3,500 |
May 20, 2024 | 25.02 | 25.02 | 25.00 | 25.00 | 24.39 | 300 |
May 17, 2024 | 24.92 | 25.04 | 24.91 | 25.04 | 24.42 | 1,100 |
May 16, 2024 | 24.94 | 24.97 | 24.94 | 24.96 | 24.35 | 700 |
May 15, 2024 | 24.86 | 24.97 | 24.86 | 24.97 | 24.35 | 800 |
May 14, 2024 | 24.76 | 24.78 | 24.71 | 24.78 | 24.17 | 1,200 |
May 13, 2024 | 24.66 | 24.76 | 24.66 | 24.69 | 24.09 | 1,900 |
May 10, 2024 | 24.61 | 24.61 | 24.58 | 24.60 | 23.99 | 1,400 |
May 9, 2024 | 24.38 | 24.51 | 24.38 | 24.51 | 23.91 | 900 |
May 8, 2024 | 24.26 | 24.31 | 24.26 | 24.31 | 23.71 | 2,300 |
May 7, 2024 | 24.43 | 24.43 | 24.36 | 24.36 | 23.76 | 200 |
May 6, 2024 | 24.41 | 24.44 | 24.39 | 24.44 | 23.84 | 800 |
May 3, 2024 | 24.31 | 24.34 | 24.27 | 24.33 | 23.73 | 14,100 |
May 2, 2024 | 23.89 | 24.13 | 23.89 | 24.07 | 23.48 | 10,400 |
May 1, 2024 | 23.56 | 23.74 | 23.55 | 23.55 | 22.97 | 1,100 |
Related Tickers
QLD ProShares Ultra QQQ
92.13
+4.01%
IYW iShares U.S. Technology ETF
147.20
+3.06%
IXN iShares Global Tech ETF
79.10
+2.89%
FTEC Fidelity MSCI Information Technology Index ETF
167.98
+2.80%
VGT Vanguard Information Technology Index Fund ETF Shares
564.87
+2.81%
WLDR Affinity World Leaders Equity ETF
29.57
+2.78%
IGM iShares Expanded Tech Sector ETF
95.13
+2.71%
XSD SPDR S&P Semiconductor ETF
198.04
+2.63%
XLK The Technology Select Sector SPDR Fund
215.26
+2.52%
MGK Vanguard Mega Cap Growth Index Fund
323.22
+2.47%
NULG Nuveen ESG Large-Cap Growth ETF
82.57
+2.40%
IETC iShares U.S. Tech Independence Focused ETF
80.46
+2.36%
ILCG iShares Morningstar Growth ETF
84.62
+2.36%
BLOK Amplify Transformational Data Sharing ETF
41.12
+2.33%
VUG Vanguard Growth Index Fund ETF Shares
386.85
+2.26%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
96.37
+2.23%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
348.10
+2.16%
ONEQ Fidelity Nasdaq Composite Index ETF
70.13
+2.16%
IWF iShares Russell 1000 Growth ETF
374.53
+2.11%
BLCN Siren Nasdaq NexGen Economy ETF
20.18
+2.13%
IVW iShares S&P 500 Growth ETF
96.56
+2.02%
IUSG iShares Core S&P U.S. Growth ETF
132.32
+2.04%
PKB Invesco Building & Construction ETF
71.52
+2.01%
SCHG Schwab U.S. Large-Cap Growth ETF
25.93
+1.99%
QQQ Invesco QQQ Trust
484.89
+1.98%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.92
+1.98%
SPMO Invesco S&P 500 Momentum ETF
96.45
+1.99%
SPYG SPDR Portfolio S&P 500 Growth ETF
83.61
+1.96%
IWY iShares Russell Top 200 Growth ETF
218.33
+1.95%
XLG Invesco S&P 500 Top 50 ETF
46.68
+1.96%
SMH VanEck Semiconductor ETF
215.26
+1.88%
UTES Virtus Reaves Utilities ETF
68.03
+1.92%
TMFC Motley Fool 100 Index ETF
57.68
+1.88%
SPHB Invesco S&P 500 High Beta ETF
80.61
+1.82%
OEF iShares S&P 100 ETF
273.55
+1.77%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.37
+1.63%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.91
+1.81%
DXJ WisdomTree Japan Hedged Equity Fund
110.47
+1.67%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.79
+1.65%
MTUM iShares MSCI USA Momentum Factor ETF
213.02
+1.62%
VOX Vanguard Communication Services Index Fund ETF Shares
149.05
+1.61%
IWL iShares Russell Top 200 ETF
138.66
+1.60%
AIQ Global X Artificial Intelligence & Technology ETF
37.46
+1.60%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.99
+1.59%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.22
+1.58%
USMC Principal U.S. Mega-Cap ETF
57.60
+1.57%
IOO iShares Global 100 ETF
97.62
+1.54%
FCOM Fidelity MSCI Communication Services Index ETF
56.45
+1.62%
MGC Vanguard Mega Cap Index Fund
203.40
+1.55%
PAVE Global X U.S. Infrastructure Development ETF
38.96
+1.51%
VV Vanguard Large Cap Index Fund
259.01
+1.46%
EWT iShares MSCI Taiwan ETF
48.17
+1.45%
IXP iShares Global Comm Services ETF
99.26
+1.45%
FVAL Fidelity Value Factor ETF
58.92
+1.45%
SPLG SPDR Portfolio S&P 500 ETF
66.10
+1.38%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
101.66
+1.42%
PSI Invesco Semiconductors ETF
46.91
+1.42%
XAR SPDR S&P Aerospace & Defense ETF
173.34
+1.39%
FLJH Franklin FTSE Japan Hedged ETF
31.09
+1.38%
VOO Vanguard S&P 500 ETF
516.56
+1.34%
PBUS Invesco MSCI USA ETF
56.40
+1.37%
SPY SPDR S&P 500 ETF
562.03
+1.35%
ITOT iShares Core S&P Total U.S. Stock Market ETF
122.58
+1.31%
QTUM Defiance Quantum ETF
75.92
+1.26%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
68.23
+1.32%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.55
+1.31%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
104.25
+1.30%
SOXX iShares Semiconductor ETF
186.14
+1.25%
SCHX Schwab U.S. Large-Cap ETF
22.21
+1.25%
IWB iShares Russell 1000 ETF
308.54
+1.27%
PPA Invesco Aerospace & Defense ETF
123.32
+1.27%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.97
+1.24%
DUSA Davis Select U.S. Equity ETF
42.44
+1.24%
ILCB iShares Morningstar U.S. Equity ETF
77.79
+1.26%
FNY First Trust Mid Cap Growth AlphaDEX Fund
75.06
+1.21%
IYY iShares Dow Jones U.S. ETF
136.62
+1.21%
IVV iShares Core S&P 500 ETF
564.67
+1.20%
IDX VanEck Indonesia Index ETF
13.56
+1.19%
HTUS Hull Tactical US ETF
36.66
+1.19%
VONE Vanguard Russell 1000 Index Fund ETF Shares
255.13
+1.19%
QGRO American Century U.S. Quality Growth ETF
98.48
+1.23%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
251.91
+1.21%
LRGF iShares U.S. Equity Factor ETF
58.35
+1.16%
IWP iShares Russell Mid-Cap Growth ETF
122.68
+1.14%
GRPM Invesco S&P MidCap 400 GARP ETF
101.42
+1.18%
QLC FlexShares US Quality Large Cap Index Fund
64.17
+1.17%
XMMO Invesco S&P MidCap Momentum ETF
116.65
+1.14%
FV First Trust Dorsey Wright Focus 5 ETF
54.68
+1.17%
FTXL First Trust Nasdaq Semiconductor ETF
74.75
+1.16%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
MDYG SPDR S&P 400 Mid Cap Growth ETF
80.09
+1.12%
XNTK SPDR NYSE Technology ETF
199.09
+1.11%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.90
+1.11%
VUSE Vident U.S. Equity Strategy ETF
58.03
+1.08%
IMCG iShares Morningstar Mid-Cap Growth ETF
72.58
+1.08%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.42
+1.52%
KCE SPDR S&P Capital Markets ETF
125.64
+1.05%
EPS WisdomTree U.S. LargeCap Fund
58.69
+1.05%
FDVV Fidelity High Dividend ETF
48.46
+1.00%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.66
+1.03%