NasdaqGM - Delayed Quote USD
BrandywineGLOBAL Dynamic U.S. Large Cap Value ETF (DVAL)
12.74
+0.10
+(0.81%)
At close: April 17 at 4:00:00 PM EDT
12.74
-0.07
(-0.51%)
After hours: April 17 at 4:05:12 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 17, 2025 | 12.72 | 12.81 | 12.72 | 12.74 | 12.74 | 900 |
Apr 16, 2025 | 12.79 | 12.79 | 12.58 | 12.64 | 12.64 | 1,900 |
Apr 15, 2025 | 12.89 | 12.90 | 12.81 | 12.83 | 12.83 | 1,100 |
Apr 14, 2025 | 12.92 | 12.95 | 12.86 | 12.86 | 12.86 | 3,800 |
Apr 11, 2025 | 12.53 | 12.73 | 12.47 | 12.73 | 12.73 | 3,400 |
Apr 10, 2025 | 12.61 | 12.61 | 12.27 | 12.51 | 12.51 | 12,300 |
Apr 9, 2025 | 11.95 | 12.85 | 11.95 | 12.85 | 12.85 | 37,900 |
Apr 8, 2025 | 12.40 | 12.53 | 11.87 | 11.98 | 11.98 | 10,600 |
Apr 7, 2025 | 12.55 | 12.55 | 12.11 | 12.20 | 12.20 | 3,200 |
Apr 4, 2025 | 12.56 | 12.56 | 12.33 | 12.33 | 12.33 | 10,700 |
Apr 3, 2025 | 13.14 | 13.17 | 13.04 | 13.04 | 13.04 | 2,000 |
Apr 2, 2025 | 13.53 | 13.65 | 13.53 | 13.65 | 13.65 | 2,200 |
Apr 1, 2025 | 13.40 | 13.55 | 13.40 | 13.55 | 13.55 | 300 |
Mar 31, 2025 | 13.42 | 13.52 | 13.40 | 13.52 | 13.52 | 30,400 |
Mar 28, 2025 | 13.42 | 13.44 | 13.38 | 13.39 | 13.39 | 1,800 |
Mar 27, 2025 | 13.58 | 13.63 | 13.57 | 13.60 | 13.60 | 4,300 |
Mar 26, 2025 | 13.62 | 13.74 | 13.62 | 13.65 | 13.65 | 16,100 |
Mar 25, 2025 | 13.66 | 13.66 | 13.59 | 13.61 | 13.61 | 5,100 |
Mar 24, 2025 | 13.63 | 13.65 | 13.58 | 13.65 | 13.65 | 2,700 |
Mar 21, 2025 | 13.42 | 13.47 | 13.42 | 13.47 | 13.47 | 8,600 |
Mar 20, 2025 | 13.54 | 13.58 | 13.54 | 13.56 | 13.56 | 7,500 |
Mar 19, 2025 | 13.56 | 13.62 | 13.56 | 13.62 | 13.62 | 1,200 |
Mar 18, 2025 | 13.56 | 13.56 | 13.50 | 13.52 | 13.52 | 1,400 |
Mar 17, 2025 | 13.40 | 13.63 | 13.40 | 13.59 | 13.59 | 13,600 |
Mar 14, 2025 | 13.35 | 13.43 | 13.35 | 13.43 | 13.43 | 600 |
Mar 13, 2025 | 13.37 | 13.37 | 13.22 | 13.23 | 13.23 | 3,800 |
Mar 12, 2025 | 13.48 | 13.48 | 13.27 | 13.35 | 13.35 | 7,000 |
Mar 11, 2025 | 13.56 | 13.56 | 13.37 | 13.43 | 13.43 | 12,100 |
Mar 10, 2025 | 13.83 | 13.90 | 13.61 | 13.67 | 13.67 | 105,600 |
Mar 7, 2025 | 13.65 | 13.82 | 13.64 | 13.81 | 13.81 | 7,500 |
Mar 6, 2025 | 13.49 | 13.61 | 13.49 | 13.58 | 13.58 | 1,600 |
Mar 5, 2025 | 13.43 | 13.63 | 13.43 | 13.60 | 13.60 | 2,400 |
Mar 4, 2025 | 13.51 | 13.65 | 13.49 | 13.49 | 13.49 | 800 |
Mar 3, 2025 | 13.97 | 13.98 | 13.72 | 13.73 | 13.73 | 14,900 |
Feb 28, 2025 | 13.84 | 13.97 | 13.82 | 13.97 | 13.97 | 5,300 |
Feb 27, 2025 | 13.83 | 13.89 | 13.78 | 13.78 | 13.78 | 5,600 |
Feb 26, 2025 | 13.98 | 13.98 | 13.83 | 13.83 | 13.83 | 1,400 |
Feb 25, 2025 | 13.90 | 14.01 | 13.90 | 13.93 | 13.93 | 1,900 |
Feb 24, 2025 | 13.90 | 13.90 | 13.88 | 13.89 | 13.89 | 600 |
Feb 21, 2025 | 13.97 | 13.97 | 13.86 | 13.86 | 13.86 | 900 |
Feb 20, 2025 | 14.02 | 14.07 | 14.02 | 14.06 | 14.06 | 15,900 |
Feb 19, 2025 | 14.08 | 14.10 | 14.06 | 14.10 | 14.10 | 2,000 |
Feb 18, 2025 | 13.98 | 14.07 | 13.98 | 14.07 | 14.07 | 700 |
Feb 14, 2025 | 14.00 | 14.00 | 13.95 | 13.97 | 13.97 | 2,300 |
Feb 13, 2025 | 13.87 | 13.95 | 13.86 | 13.93 | 13.93 | 6,500 |
Feb 12, 2025 | 13.85 | 13.88 | 13.81 | 13.81 | 13.81 | 6,300 |
Feb 11, 2025 | 13.87 | 13.95 | 13.87 | 13.95 | 13.95 | 13,400 |
Feb 10, 2025 | 13.88 | 13.91 | 13.88 | 13.91 | 13.91 | 300 |
Feb 7, 2025 | 13.88 | 13.90 | 13.79 | 13.81 | 13.81 | 7,900 |
Feb 6, 2025 | 13.91 | 13.93 | 13.89 | 13.89 | 13.89 | 33,800 |
Feb 5, 2025 | 14.01 | 14.01 | 13.99 | 13.99 | 13.99 | 400 |
Feb 4, 2025 | 13.90 | 14.01 | 13.90 | 13.99 | 13.99 | 3,600 |
Feb 3, 2025 | 13.78 | 13.97 | 13.78 | 13.95 | 13.95 | 3,000 |
Jan 31, 2025 | 14.11 | 14.12 | 14.01 | 14.02 | 14.02 | 60,600 |
Jan 30, 2025 | 14.15 | 14.18 | 14.08 | 14.15 | 14.15 | 3,200 |
Jan 29, 2025 | 14.13 | 14.13 | 14.07 | 14.08 | 14.08 | 2,800 |
Jan 28, 2025 | 14.02 | 14.04 | 14.01 | 14.02 | 14.02 | 37,800 |
Jan 27, 2025 | 14.12 | 14.24 | 14.12 | 14.24 | 14.24 | 900 |
Jan 24, 2025 | 14.14 | 14.14 | 14.12 | 14.12 | 14.12 | 300 |
Jan 23, 2025 | 14.03 | 14.16 | 14.03 | 14.16 | 14.16 | 3,700 |
Jan 22, 2025 | 14.06 | 14.09 | 14.03 | 14.05 | 14.05 | 11,700 |
Jan 21, 2025 | 14.09 | 14.18 | 14.09 | 14.14 | 14.14 | 4,000 |
Jan 17, 2025 | 13.99 | 14.02 | 13.99 | 14.02 | 14.02 | 4,000 |
Jan 16, 2025 | 13.79 | 13.90 | 13.79 | 13.90 | 13.90 | 153,700 |
Jan 15, 2025 | 13.80 | 13.81 | 13.79 | 13.81 | 13.81 | 1,000 |
Jan 14, 2025 | 13.65 | 13.69 | 13.58 | 13.69 | 13.69 | 3,400 |
Jan 13, 2025 | 13.48 | 13.54 | 13.48 | 13.54 | 13.54 | 500 |
Jan 10, 2025 | 13.48 | 13.48 | 13.34 | 13.34 | 13.34 | 1,300 |
Jan 8, 2025 | 13.49 | 13.53 | 13.46 | 13.53 | 13.53 | 20,700 |
Jan 7, 2025 | 13.55 | 13.55 | 13.46 | 13.49 | 13.49 | 3,500 |
Jan 6, 2025 | 13.63 | 13.65 | 13.50 | 13.50 | 13.50 | 4,300 |
Jan 3, 2025 | 13.45 | 13.57 | 13.45 | 13.57 | 13.57 | 2,300 |
Jan 2, 2025 | 13.59 | 13.59 | 13.40 | 13.45 | 13.45 | 3,500 |
Dec 31, 2024 | 13.50 | 13.54 | 13.46 | 13.50 | 13.50 | 15,400 |
Dec 30, 2024 | 13.49 | 13.49 | 13.36 | 13.45 | 13.45 | 14,900 |
Dec 27, 2024 | 13.61 | 13.69 | 13.50 | 13.56 | 13.56 | 12,400 |
Dec 26, 2024 | 13.59 | 13.66 | 13.59 | 13.65 | 13.65 | 900 |
Dec 24, 2024 | 13.52 | 13.60 | 13.52 | 13.60 | 13.60 | 2,200 |
Dec 23, 2024 | 13.48 | 13.52 | 13.48 | 13.52 | 13.52 | 7,800 |
Dec 20, 2024 | 0.381 Dividend | |||||
Dec 20, 2024 | 13.30 | 13.56 | 13.30 | 13.50 | 13.50 | 4,800 |
Dec 19, 2024 | 13.89 | 13.89 | 13.75 | 13.75 | 13.37 | 21,900 |
Dec 18, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.41 | 300 |
Dec 17, 2024 | 14.25 | 14.25 | 14.16 | 14.16 | 13.77 | 500 |
Dec 16, 2024 | 14.35 | 14.35 | 14.25 | 14.27 | 13.87 | 3,900 |
Dec 13, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 13.97 | 2,000 |
Dec 12, 2024 | 14.50 | 14.50 | 14.42 | 14.42 | 14.02 | 2,900 |
Dec 11, 2024 | 14.55 | 14.55 | 14.53 | 14.53 | 14.12 | 1,000 |
Dec 10, 2024 | 14.60 | 14.60 | 14.51 | 14.52 | 14.12 | 400 |
Dec 9, 2024 | 14.70 | 14.70 | 14.60 | 14.60 | 14.20 | 500 |
Dec 6, 2024 | 14.76 | 14.76 | 14.74 | 14.74 | 14.33 | 5,800 |
Dec 5, 2024 | 14.82 | 14.82 | 14.78 | 14.78 | 14.37 | 300 |
Dec 4, 2024 | 14.81 | 14.82 | 14.81 | 14.82 | 14.41 | 1,200 |
Dec 3, 2024 | 14.97 | 14.97 | 14.90 | 14.90 | 14.49 | 1,900 |
Dec 2, 2024 | 14.92 | 14.97 | 14.92 | 14.97 | 14.56 | 4,500 |
Nov 29, 2024 | 15.04 | 15.05 | 15.04 | 15.05 | 14.63 | 1,500 |
Nov 27, 2024 | 15.04 | 15.04 | 14.98 | 14.98 | 14.56 | 1,900 |
Nov 26, 2024 | 14.94 | 15.00 | 14.93 | 15.00 | 14.58 | 9,100 |
Nov 25, 2024 | 15.00 | 15.07 | 15.00 | 15.01 | 14.59 | 900 |
Nov 22, 2024 | 14.82 | 14.92 | 14.82 | 14.92 | 14.51 | 3,000 |
Nov 21, 2024 | 14.60 | 14.78 | 14.60 | 14.75 | 14.34 | 9,700 |
Nov 20, 2024 | 14.48 | 14.55 | 14.48 | 14.55 | 14.15 | 1,100 |
Nov 19, 2024 | 14.40 | 14.48 | 14.40 | 14.46 | 14.06 | 3,900 |
Nov 18, 2024 | 14.54 | 14.54 | 14.53 | 14.53 | 14.13 | 2,300 |
Nov 15, 2024 | 14.57 | 14.63 | 14.50 | 14.50 | 14.10 | 2,700 |
Nov 14, 2024 | 14.72 | 14.72 | 14.58 | 14.58 | 14.18 | 2,800 |
Nov 13, 2024 | 14.70 | 14.70 | 14.68 | 14.68 | 14.27 | 1,300 |
Nov 12, 2024 | 14.75 | 14.75 | 14.65 | 14.66 | 14.25 | 2,500 |
Nov 11, 2024 | 14.69 | 14.79 | 14.69 | 14.77 | 14.36 | 2,800 |
Nov 8, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.24 | 34,200 |
Nov 7, 2024 | 14.65 | 14.65 | 14.64 | 14.64 | 14.23 | 800 |
Nov 6, 2024 | 14.58 | 14.70 | 14.56 | 14.70 | 14.29 | 800 |
Nov 5, 2024 | 14.08 | 14.16 | 14.08 | 14.16 | 13.77 | 4,600 |
Nov 4, 2024 | 13.96 | 14.08 | 13.63 | 14.00 | 13.61 | 13,500 |
Nov 1, 2024 | 14.06 | 14.06 | 13.99 | 14.00 | 13.61 | 63,500 |
Oct 31, 2024 | 14.05 | 14.06 | 14.02 | 14.02 | 13.63 | 1,400 |
Oct 30, 2024 | 14.04 | 14.05 | 14.04 | 14.05 | 13.66 | 400 |
Oct 29, 2024 | 14.14 | 14.14 | 14.07 | 14.07 | 13.68 | 2,400 |
Oct 28, 2024 | 14.18 | 14.22 | 14.18 | 14.21 | 13.82 | 2,300 |
Oct 25, 2024 | 14.19 | 14.19 | 14.13 | 14.13 | 13.74 | 600 |
Oct 24, 2024 | 14.22 | 14.24 | 14.22 | 14.24 | 13.84 | 600 |
Oct 23, 2024 | 14.31 | 14.37 | 14.25 | 14.28 | 13.88 | 16,100 |
Oct 22, 2024 | 14.33 | 14.39 | 14.32 | 14.36 | 13.96 | 18,200 |
Oct 21, 2024 | 14.39 | 14.41 | 14.38 | 14.39 | 13.99 | 13,500 |
Oct 18, 2024 | 14.48 | 14.55 | 14.48 | 14.54 | 14.14 | 2,000 |
Oct 17, 2024 | 14.46 | 14.51 | 14.46 | 14.51 | 14.10 | 14,300 |
Oct 16, 2024 | 14.42 | 14.52 | 14.42 | 14.52 | 14.12 | 10,200 |
Oct 15, 2024 | 14.50 | 14.50 | 14.40 | 14.40 | 14.01 | 4,000 |
Oct 14, 2024 | 14.48 | 14.51 | 14.47 | 14.51 | 14.11 | 1,700 |
Oct 11, 2024 | 14.42 | 14.44 | 14.39 | 14.44 | 14.04 | 3,200 |
Oct 10, 2024 | 14.35 | 14.35 | 14.30 | 14.30 | 13.91 | 1,800 |
Oct 9, 2024 | 14.23 | 14.34 | 14.23 | 14.33 | 13.93 | 40,300 |
Oct 8, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 13.80 | 100 |
Oct 7, 2024 | 14.34 | 14.34 | 14.27 | 14.27 | 13.87 | 8,400 |
Oct 4, 2024 | 14.33 | 14.39 | 14.30 | 14.34 | 13.94 | 1,700 |
Oct 3, 2024 | 14.19 | 14.24 | 14.19 | 14.24 | 13.84 | 1,500 |
Oct 2, 2024 | 14.18 | 14.23 | 14.18 | 14.23 | 13.84 | 1,400 |
Oct 1, 2024 | 14.21 | 14.26 | 14.21 | 14.23 | 13.84 | 1,200 |
Sep 30, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 13.79 | 100 |
Sep 27, 2024 | 14.24 | 14.24 | 14.17 | 14.17 | 13.78 | 300 |
Sep 26, 2024 | 14.09 | 14.09 | 14.07 | 14.08 | 13.69 | 600 |
Sep 25, 2024 | 13.98 | 13.98 | 13.96 | 13.98 | 13.59 | 10,300 |
Sep 24, 2024 | 14.14 | 14.14 | 14.09 | 14.12 | 13.73 | 4,000 |
Sep 23, 2024 | 14.01 | 14.09 | 14.01 | 14.09 | 13.69 | 1,300 |
Sep 20, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 13.63 | 100 |
Sep 19, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.66 | 100 |
Sep 18, 2024 | 13.85 | 13.90 | 13.85 | 13.88 | 13.50 | 1,100 |
Sep 17, 2024 | 13.82 | 13.88 | 13.82 | 13.87 | 13.48 | 4,100 |
Sep 16, 2024 | 13.81 | 13.83 | 13.81 | 13.83 | 13.44 | 600 |
Sep 13, 2024 | 13.62 | 13.73 | 13.62 | 13.71 | 13.33 | 6,600 |
Sep 12, 2024 | 13.52 | 13.58 | 13.48 | 13.58 | 13.21 | 12,200 |
Sep 11, 2024 | 13.31 | 13.48 | 13.31 | 13.48 | 13.11 | 1,900 |
Sep 10, 2024 | 13.50 | 13.52 | 13.48 | 13.52 | 13.14 | 1,800 |
Sep 9, 2024 | 13.57 | 13.65 | 13.56 | 13.56 | 13.18 | 6,200 |
Sep 6, 2024 | 13.65 | 13.65 | 13.48 | 13.48 | 13.11 | 400 |
Sep 5, 2024 | 13.60 | 13.62 | 13.60 | 13.62 | 13.25 | 3,000 |
Sep 4, 2024 | 13.78 | 13.87 | 13.74 | 13.76 | 13.38 | 3,500 |
Sep 3, 2024 | 13.84 | 13.84 | 13.75 | 13.76 | 13.38 | 500 |
Aug 30, 2024 | 13.89 | 13.96 | 13.83 | 13.96 | 13.58 | 10,500 |
Aug 29, 2024 | 13.86 | 13.93 | 13.85 | 13.85 | 13.47 | 1,900 |
Aug 28, 2024 | 13.84 | 13.84 | 13.79 | 13.80 | 13.41 | 600 |
Aug 27, 2024 | 13.82 | 13.84 | 13.82 | 13.84 | 13.46 | 700 |
Aug 26, 2024 | 13.92 | 13.92 | 13.85 | 13.85 | 13.47 | 900 |
Aug 23, 2024 | 13.70 | 13.82 | 13.70 | 13.82 | 13.44 | 2,700 |
Aug 22, 2024 | 13.61 | 13.62 | 13.60 | 13.60 | 13.22 | 4,800 |
Aug 21, 2024 | 13.61 | 13.66 | 13.61 | 13.65 | 13.27 | 9,100 |
Aug 20, 2024 | 13.55 | 13.56 | 13.54 | 13.55 | 13.17 | 7,800 |
Aug 19, 2024 | 13.56 | 13.64 | 13.56 | 13.62 | 13.24 | 23,500 |
Aug 16, 2024 | 13.57 | 13.57 | 13.56 | 13.56 | 13.18 | 2,300 |
Aug 15, 2024 | 13.52 | 13.52 | 13.51 | 13.51 | 13.13 | 4,600 |
Aug 14, 2024 | 13.30 | 13.34 | 13.28 | 13.32 | 12.95 | 9,500 |
Aug 13, 2024 | 13.25 | 13.28 | 13.25 | 13.28 | 12.91 | 1,800 |
Aug 12, 2024 | 13.26 | 13.26 | 13.17 | 13.18 | 12.82 | 2,400 |
Aug 9, 2024 | 13.25 | 13.26 | 13.25 | 13.26 | 12.90 | 300 |
Aug 8, 2024 | 13.23 | 13.24 | 13.21 | 13.24 | 12.87 | 1,300 |
Aug 7, 2024 | 13.19 | 13.23 | 13.01 | 13.01 | 12.65 | 2,900 |
Aug 6, 2024 | 12.94 | 13.18 | 12.94 | 13.08 | 12.72 | 896,800 |
Aug 5, 2024 | 12.91 | 12.94 | 12.91 | 12.94 | 12.58 | 500 |
Aug 2, 2024 | 13.40 | 13.40 | 13.15 | 13.23 | 12.86 | 1,000 |
Aug 1, 2024 | 13.51 | 13.53 | 13.51 | 13.53 | 13.16 | 1,700 |
Jul 31, 2024 | 13.78 | 13.81 | 13.75 | 13.75 | 13.37 | 2,649,600 |
Jul 30, 2024 | 13.55 | 13.68 | 13.55 | 13.68 | 13.30 | 1,400 |
Jul 29, 2024 | 13.59 | 13.59 | 13.56 | 13.58 | 13.21 | 1,400 |
Jul 26, 2024 | 13.56 | 13.59 | 13.55 | 13.59 | 13.21 | 2,600 |
Jul 25, 2024 | 13.38 | 13.49 | 13.38 | 13.40 | 13.03 | 500 |
Jul 24, 2024 | 13.33 | 13.35 | 13.28 | 13.28 | 12.91 | 2,700 |
Jul 23, 2024 | 13.36 | 13.36 | 13.35 | 13.36 | 12.99 | 4,000 |
Jul 22, 2024 | 13.45 | 13.46 | 13.45 | 13.45 | 13.08 | 500 |
Jul 19, 2024 | 13.44 | 13.44 | 13.41 | 13.41 | 13.04 | 300 |
Jul 18, 2024 | 13.64 | 13.67 | 13.54 | 13.55 | 13.18 | 9,400 |
Jul 17, 2024 | 13.65 | 13.66 | 13.64 | 13.64 | 13.26 | 7,400 |
Jul 16, 2024 | 13.58 | 13.61 | 13.58 | 13.61 | 13.23 | 3,300 |
Jul 15, 2024 | 13.30 | 13.45 | 13.30 | 13.37 | 13.00 | 2,400 |
Jul 12, 2024 | 13.29 | 13.32 | 13.27 | 13.27 | 12.90 | 10,000 |
Jul 11, 2024 | 13.14 | 13.18 | 13.14 | 13.18 | 12.82 | 700 |
Jul 10, 2024 | 12.89 | 12.97 | 12.89 | 12.97 | 12.61 | 9,000 |
Jul 9, 2024 | 12.88 | 12.94 | 12.85 | 12.85 | 12.49 | 1,600 |
Jul 8, 2024 | 12.94 | 12.99 | 12.90 | 12.92 | 12.57 | 8,100 |
Jul 5, 2024 | 13.05 | 13.05 | 12.93 | 12.94 | 12.58 | 1,700 |
Jul 3, 2024 | 13.06 | 13.06 | 13.03 | 13.03 | 12.67 | 300 |
Jul 2, 2024 | 13.00 | 13.03 | 13.00 | 13.03 | 12.67 | 8,900 |
Jul 1, 2024 | 13.11 | 13.15 | 13.02 | 13.02 | 12.65 | 4,100 |
Jun 28, 2024 | 13.06 | 13.08 | 13.05 | 13.08 | 12.72 | 8,200 |
Jun 27, 2024 | 13.02 | 13.02 | 13.00 | 13.02 | 12.65 | 3,400 |
Jun 26, 2024 | 13.01 | 13.05 | 13.01 | 13.05 | 12.68 | 8,100 |
Jun 25, 2024 | 13.07 | 13.07 | 12.99 | 13.05 | 12.68 | 43,400 |
Jun 24, 2024 | 13.22 | 13.22 | 13.19 | 13.19 | 12.83 | 1,500 |
Jun 21, 2024 | 13.10 | 13.10 | 13.06 | 13.09 | 12.73 | 3,700 |
Jun 20, 2024 | 13.09 | 13.09 | 13.07 | 13.08 | 12.72 | 2,300 |
Jun 18, 2024 | 12.94 | 13.00 | 12.94 | 13.00 | 12.64 | 900 |
Jun 17, 2024 | 12.83 | 12.96 | 12.80 | 12.96 | 12.60 | 11,400 |
Jun 14, 2024 | 12.80 | 12.86 | 12.80 | 12.86 | 12.51 | 7,300 |
Jun 13, 2024 | 12.89 | 12.98 | 12.88 | 12.98 | 12.62 | 100,800 |
Jun 12, 2024 | 13.04 | 13.04 | 12.99 | 13.01 | 12.65 | 1,500 |
Jun 11, 2024 | 12.96 | 13.01 | 12.96 | 13.01 | 12.64 | 5,000 |
Jun 10, 2024 | 13.03 | 13.08 | 13.03 | 13.06 | 12.70 | 54,100 |
Jun 7, 2024 | 13.08 | 13.08 | 13.03 | 13.03 | 12.67 | 3,400 |
Jun 6, 2024 | 13.08 | 13.08 | 13.03 | 13.06 | 12.69 | 3,700 |
Jun 5, 2024 | 13.10 | 13.10 | 13.04 | 13.06 | 12.70 | 4,300 |
Jun 4, 2024 | 13.03 | 13.06 | 13.02 | 13.05 | 12.68 | 11,100 |
Jun 3, 2024 | 13.19 | 13.19 | 13.08 | 13.10 | 12.73 | 5,500 |
May 31, 2024 | 13.00 | 13.24 | 13.00 | 13.22 | 12.85 | 42,000 |
May 30, 2024 | 12.96 | 13.00 | 12.96 | 12.99 | 12.63 | 8,300 |
May 29, 2024 | 12.92 | 12.92 | 12.87 | 12.87 | 12.52 | 1,900 |
May 28, 2024 | 13.09 | 13.09 | 13.02 | 13.04 | 12.68 | 6,800 |
May 24, 2024 | 13.09 | 13.10 | 13.09 | 13.10 | 12.73 | 2,100 |
May 23, 2024 | 13.05 | 13.05 | 13.04 | 13.04 | 12.68 | 2,500 |
May 22, 2024 | 13.18 | 13.21 | 13.15 | 13.17 | 12.81 | 1,400 |
May 21, 2024 | 13.20 | 13.22 | 13.20 | 13.22 | 12.85 | 2,000 |
May 20, 2024 | 13.33 | 13.33 | 13.24 | 13.24 | 12.88 | 900 |
May 17, 2024 | 13.25 | 13.28 | 13.25 | 13.28 | 12.91 | 5,600 |
May 16, 2024 | 13.26 | 13.26 | 13.24 | 13.24 | 12.87 | 2,000 |
May 15, 2024 | 13.23 | 13.27 | 13.23 | 13.27 | 12.90 | 7,800 |
May 14, 2024 | 13.28 | 13.28 | 13.18 | 13.23 | 12.86 | 21,400 |
May 13, 2024 | 13.27 | 13.27 | 13.22 | 13.23 | 12.86 | 4,400 |
May 10, 2024 | 13.20 | 13.22 | 13.20 | 13.22 | 12.85 | 1,400 |
May 9, 2024 | 13.12 | 13.20 | 13.12 | 13.20 | 12.84 | 9,000 |
May 8, 2024 | 13.06 | 13.13 | 13.06 | 13.13 | 12.77 | 3,400 |
May 7, 2024 | 13.13 | 13.13 | 13.10 | 13.10 | 12.74 | 156,100 |
May 6, 2024 | 13.16 | 13.16 | 13.10 | 13.13 | 12.76 | 9,900 |
May 3, 2024 | 13.11 | 13.11 | 13.01 | 13.06 | 12.69 | 1,600 |
May 2, 2024 | 12.90 | 12.96 | 12.90 | 12.96 | 12.60 | 700 |
May 1, 2024 | 12.87 | 12.89 | 12.87 | 12.88 | 12.53 | 1,000 |
Apr 30, 2024 | 13.08 | 13.08 | 12.89 | 12.91 | 12.55 | 43,800 |
Apr 29, 2024 | 13.11 | 13.20 | 13.11 | 13.19 | 12.82 | 2,400 |
Apr 26, 2024 | 13.08 | 13.13 | 13.08 | 13.11 | 12.75 | 2,200 |
Apr 25, 2024 | 13.11 | 13.12 | 13.11 | 13.12 | 12.75 | 100 |
Apr 24, 2024 | 13.14 | 13.18 | 13.10 | 13.18 | 12.81 | 27,300 |
Apr 23, 2024 | 13.12 | 13.22 | 13.12 | 13.18 | 12.81 | 79,400 |
Apr 22, 2024 | 13.11 | 13.18 | 13.07 | 13.13 | 12.76 | 4,600 |
Apr 19, 2024 | 13.07 | 13.07 | 13.01 | 13.05 | 12.69 | 4,300 |
Apr 18, 2024 | 13.04 | 13.05 | 12.94 | 12.96 | 12.60 | 11,100 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%