NasdaqGM - Delayed Quote USD
IDX Dynamic Fixed Income ETF (DYFI)
22.83
+0.01
+(0.04%)
At close: April 29 at 4:00:00 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 29, 2025 | 22.84 | 22.84 | 22.83 | 22.83 | 22.83 | 700 |
Apr 28, 2025 | 22.81 | 22.82 | 22.81 | 22.82 | 22.82 | 900 |
Apr 25, 2025 | 22.80 | 22.82 | 22.80 | 22.82 | 22.82 | 1,700 |
Apr 24, 2025 | 22.77 | 22.80 | 22.77 | 22.80 | 22.80 | 5,400 |
Apr 23, 2025 | 0.082 Dividend | |||||
Apr 23, 2025 | 22.80 | 22.80 | 22.75 | 22.76 | 22.76 | 4,900 |
Apr 22, 2025 | 22.84 | 22.86 | 22.83 | 22.84 | 22.76 | 4,200 |
Apr 21, 2025 | 22.89 | 22.89 | 22.82 | 22.85 | 22.77 | 20,600 |
Apr 17, 2025 | 22.86 | 22.86 | 22.84 | 22.84 | 22.76 | 6,400 |
Apr 16, 2025 | 22.82 | 22.87 | 22.82 | 22.84 | 22.76 | 6,500 |
Apr 15, 2025 | 22.81 | 22.83 | 22.81 | 22.83 | 22.75 | 300 |
Apr 14, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.78 | 200 |
Apr 11, 2025 | 22.77 | 22.78 | 22.76 | 22.78 | 22.70 | 3,200 |
Apr 10, 2025 | 23.06 | 23.06 | 22.85 | 22.89 | 22.81 | 1,900 |
Apr 9, 2025 | 22.81 | 22.90 | 22.81 | 22.90 | 22.82 | 1,000 |
Apr 8, 2025 | 22.96 | 22.96 | 22.88 | 22.88 | 22.80 | 17,500 |
Apr 7, 2025 | 23.05 | 23.07 | 22.23 | 23.00 | 22.92 | 55,000 |
Apr 4, 2025 | 23.21 | 23.22 | 23.14 | 23.16 | 23.08 | 51,600 |
Apr 3, 2025 | 23.19 | 23.20 | 23.19 | 23.20 | 23.12 | 1,900 |
Apr 2, 2025 | 23.10 | 23.13 | 23.08 | 23.11 | 23.03 | 3,000 |
Apr 1, 2025 | 23.15 | 23.17 | 23.15 | 23.15 | 23.07 | 6,100 |
Mar 31, 2025 | 23.08 | 23.10 | 23.07 | 23.10 | 23.02 | 2,400 |
Mar 28, 2025 | 23.06 | 23.09 | 23.06 | 23.07 | 22.99 | 8,000 |
Mar 27, 2025 | 23.09 | 23.09 | 23.07 | 23.08 | 22.99 | 10,800 |
Mar 26, 2025 | 0.096 Dividend | |||||
Mar 26, 2025 | 23.12 | 23.12 | 23.09 | 23.09 | 23.01 | 7,500 |
Mar 25, 2025 | 23.22 | 23.25 | 23.20 | 23.22 | 23.04 | 16,300 |
Mar 24, 2025 | 23.23 | 23.23 | 23.19 | 23.21 | 23.03 | 13,500 |
Mar 21, 2025 | 23.21 | 23.24 | 23.20 | 23.23 | 23.05 | 13,200 |
Mar 20, 2025 | 23.24 | 23.24 | 23.22 | 23.23 | 23.05 | 170,200 |
Mar 19, 2025 | 23.15 | 23.23 | 23.15 | 23.23 | 23.05 | 13,400 |
Mar 18, 2025 | 23.01 | 23.19 | 23.01 | 23.16 | 22.99 | 4,700 |
Mar 17, 2025 | 23.16 | 23.20 | 23.16 | 23.18 | 23.01 | 4,600 |
Mar 14, 2025 | 23.14 | 23.17 | 23.14 | 23.16 | 22.98 | 4,200 |
Mar 13, 2025 | 23.16 | 23.16 | 23.08 | 23.09 | 22.92 | 10,200 |
Mar 12, 2025 | 23.16 | 23.18 | 23.16 | 23.17 | 22.99 | 11,700 |
Mar 11, 2025 | 23.17 | 23.20 | 23.17 | 23.17 | 22.99 | 2,200 |
Mar 10, 2025 | 23.27 | 23.28 | 23.24 | 23.24 | 23.06 | 3,000 |
Mar 7, 2025 | 23.29 | 23.29 | 23.27 | 23.27 | 23.09 | 2,100 |
Mar 6, 2025 | 23.29 | 23.29 | 23.25 | 23.25 | 23.08 | 13,000 |
Mar 5, 2025 | 23.30 | 23.31 | 23.30 | 23.31 | 23.13 | 26,900 |
Mar 4, 2025 | 23.32 | 23.33 | 23.30 | 23.30 | 23.12 | 5,000 |
Mar 3, 2025 | 23.33 | 23.33 | 23.30 | 23.30 | 23.12 | 600 |
Feb 28, 2025 | 23.35 | 23.36 | 23.33 | 23.36 | 23.18 | 1,700 |
Feb 27, 2025 | 23.40 | 23.40 | 23.31 | 23.32 | 23.14 | 1,000 |
Feb 26, 2025 | 0.063 Dividend | |||||
Feb 26, 2025 | 23.32 | 23.35 | 23.32 | 23.33 | 23.16 | 4,800 |
Feb 25, 2025 | 23.37 | 23.39 | 23.37 | 23.38 | 23.14 | 3,400 |
Feb 24, 2025 | 23.40 | 23.40 | 23.36 | 23.38 | 23.13 | 9,100 |
Feb 21, 2025 | 23.39 | 23.40 | 23.35 | 23.36 | 23.12 | 1,200 |
Feb 20, 2025 | 23.39 | 23.41 | 23.39 | 23.41 | 23.16 | 1,600 |
Feb 19, 2025 | 23.39 | 23.41 | 23.38 | 23.41 | 23.17 | 3,500 |
Feb 18, 2025 | 23.37 | 23.40 | 23.37 | 23.39 | 23.15 | 3,800 |
Feb 14, 2025 | 23.38 | 23.40 | 23.38 | 23.39 | 23.14 | 2,000 |
Feb 13, 2025 | 23.36 | 23.37 | 23.36 | 23.37 | 23.13 | 7,600 |
Feb 12, 2025 | 23.31 | 23.35 | 23.31 | 23.33 | 23.09 | 3,700 |
Feb 11, 2025 | 23.33 | 23.34 | 23.33 | 23.34 | 23.10 | 1,100 |
Feb 10, 2025 | 23.33 | 23.36 | 23.33 | 23.36 | 23.12 | 8,700 |
Feb 7, 2025 | 23.30 | 23.32 | 23.30 | 23.31 | 23.07 | 2,900 |
Feb 6, 2025 | 23.34 | 23.35 | 23.33 | 23.35 | 23.11 | 3,200 |
Feb 5, 2025 | 23.34 | 23.36 | 23.33 | 23.36 | 23.12 | 13,300 |
Feb 4, 2025 | 23.33 | 23.37 | 23.33 | 23.35 | 23.11 | 4,700 |
Feb 3, 2025 | 23.37 | 23.37 | 23.29 | 23.34 | 23.10 | 9,800 |
Jan 31, 2025 | 23.34 | 23.35 | 23.33 | 23.33 | 23.09 | 600 |
Jan 30, 2025 | 23.34 | 23.37 | 23.34 | 23.36 | 23.12 | 26,200 |
Jan 29, 2025 | 0.003 Dividend | |||||
Jan 29, 2025 | 23.33 | 23.36 | 23.33 | 23.34 | 23.10 | 6,700 |
Jan 28, 2025 | 23.33 | 23.35 | 23.33 | 23.35 | 23.10 | 2,800 |
Jan 27, 2025 | 23.36 | 23.36 | 23.32 | 23.35 | 23.10 | 8,800 |
Jan 24, 2025 | 23.35 | 23.38 | 23.35 | 23.36 | 23.12 | 3,500 |
Jan 23, 2025 | 23.41 | 23.41 | 23.32 | 23.37 | 23.12 | 3,400 |
Jan 22, 2025 | 23.32 | 23.33 | 23.32 | 23.33 | 23.08 | 1,100 |
Jan 21, 2025 | 23.31 | 23.35 | 23.31 | 23.33 | 23.08 | 14,500 |
Jan 17, 2025 | 23.30 | 23.31 | 23.29 | 23.31 | 23.06 | 2,600 |
Jan 16, 2025 | 23.30 | 23.31 | 23.27 | 23.30 | 23.05 | 2,000 |
Jan 15, 2025 | 23.27 | 23.31 | 23.27 | 23.30 | 23.05 | 3,400 |
Jan 14, 2025 | 23.26 | 23.29 | 23.26 | 23.27 | 23.03 | 2,600 |
Jan 13, 2025 | 23.28 | 23.28 | 23.25 | 23.27 | 23.02 | 7,400 |
Jan 10, 2025 | 23.29 | 23.29 | 23.26 | 23.27 | 23.03 | 62,500 |
Jan 8, 2025 | 23.27 | 23.31 | 23.27 | 23.28 | 23.04 | 7,700 |
Jan 7, 2025 | 23.29 | 23.30 | 23.28 | 23.30 | 23.05 | 6,500 |
Jan 6, 2025 | 23.29 | 23.32 | 23.29 | 23.31 | 23.06 | 3,500 |
Jan 3, 2025 | 23.31 | 23.35 | 23.31 | 23.33 | 23.08 | 23,000 |
Jan 2, 2025 | 23.31 | 23.33 | 23.31 | 23.33 | 23.08 | 2,800 |
Dec 31, 2024 | 23.29 | 23.30 | 23.27 | 23.28 | 23.04 | 10,600 |
Dec 30, 2024 | 23.27 | 23.30 | 23.25 | 23.28 | 23.04 | 11,300 |
Dec 27, 2024 | 23.27 | 23.27 | 23.25 | 23.26 | 23.02 | 7,000 |
Dec 26, 2024 | 23.27 | 23.32 | 23.25 | 23.32 | 23.07 | 12,300 |
Dec 24, 2024 | 0.273 Dividend | |||||
Dec 24, 2024 | 23.25 | 23.27 | 23.25 | 23.27 | 23.03 | 4,700 |
Dec 23, 2024 | 23.50 | 23.51 | 23.47 | 23.48 | 22.96 | 11,700 |
Dec 20, 2024 | 23.49 | 23.51 | 23.49 | 23.51 | 22.99 | 2,600 |
Dec 19, 2024 | 23.44 | 23.45 | 23.40 | 23.40 | 22.88 | 8,100 |
Dec 18, 2024 | 23.60 | 23.60 | 23.41 | 23.41 | 22.89 | 18,900 |
Dec 17, 2024 | 23.61 | 23.63 | 23.61 | 23.62 | 23.10 | 9,400 |
Dec 16, 2024 | 23.67 | 23.67 | 23.65 | 23.65 | 23.13 | 2,900 |
Dec 13, 2024 | 23.63 | 23.63 | 23.61 | 23.61 | 23.09 | 5,000 |
Dec 12, 2024 | 23.74 | 23.74 | 23.66 | 23.67 | 23.15 | 1,400 |
Dec 11, 2024 | 23.72 | 23.72 | 23.70 | 23.70 | 23.18 | 9,100 |
Dec 10, 2024 | 23.71 | 23.71 | 23.68 | 23.69 | 23.17 | 35,700 |
Dec 9, 2024 | 23.72 | 23.72 | 23.69 | 23.70 | 23.18 | 10,000 |
Dec 6, 2024 | 23.70 | 23.72 | 23.70 | 23.72 | 23.20 | 17,200 |
Dec 5, 2024 | 23.68 | 23.68 | 23.67 | 23.68 | 23.16 | 23,600 |
Dec 4, 2024 | 23.66 | 23.69 | 23.66 | 23.69 | 23.17 | 20,500 |
Dec 3, 2024 | 23.59 | 23.69 | 23.59 | 23.65 | 23.13 | 15,800 |
Dec 2, 2024 | 23.66 | 23.67 | 23.63 | 23.65 | 23.13 | 36,100 |
Nov 29, 2024 | 23.66 | 23.69 | 23.66 | 23.67 | 23.15 | 13,200 |
Nov 27, 2024 | 23.59 | 23.64 | 23.59 | 23.63 | 23.10 | 3,500 |
Nov 26, 2024 | 0.119 Dividend | |||||
Nov 26, 2024 | 23.59 | 23.59 | 23.55 | 23.56 | 23.04 | 6,200 |
Nov 25, 2024 | 23.72 | 23.73 | 23.72 | 23.73 | 23.09 | 900 |
Nov 22, 2024 | 23.66 | 23.68 | 23.65 | 23.65 | 23.02 | 2,000 |
Nov 21, 2024 | 23.68 | 23.69 | 23.67 | 23.67 | 23.03 | 4,000 |
Nov 20, 2024 | 23.66 | 23.66 | 23.65 | 23.65 | 23.02 | 400 |
Nov 19, 2024 | 23.56 | 23.67 | 23.56 | 23.65 | 23.01 | 5,600 |
Nov 18, 2024 | 23.60 | 23.64 | 23.60 | 23.62 | 22.98 | 6,100 |
Nov 15, 2024 | 23.58 | 23.60 | 23.58 | 23.60 | 22.97 | 2,700 |
Nov 14, 2024 | 23.64 | 23.64 | 23.60 | 23.60 | 22.97 | 600 |
Nov 13, 2024 | 23.65 | 23.68 | 23.63 | 23.64 | 23.01 | 2,700 |
Nov 12, 2024 | 23.65 | 23.65 | 23.64 | 23.64 | 23.00 | 400 |
Nov 11, 2024 | 23.75 | 23.75 | 23.73 | 23.73 | 23.09 | 500 |
Nov 8, 2024 | 23.72 | 23.75 | 23.72 | 23.74 | 23.10 | 20,500 |
Nov 7, 2024 | 23.67 | 23.72 | 23.67 | 23.70 | 23.06 | 2,300 |
Nov 6, 2024 | 23.59 | 23.63 | 23.58 | 23.63 | 22.99 | 3,800 |
Nov 5, 2024 | 23.52 | 23.59 | 23.52 | 23.57 | 22.93 | 50,500 |
Nov 4, 2024 | 23.53 | 23.54 | 23.50 | 23.51 | 22.87 | 3,700 |
Nov 1, 2024 | 23.53 | 23.53 | 23.46 | 23.46 | 22.83 | 17,600 |
Oct 31, 2024 | 23.49 | 23.50 | 23.47 | 23.48 | 22.85 | 3,400 |
Oct 30, 2024 | 23.56 | 23.56 | 23.49 | 23.49 | 22.86 | 3,100 |
Oct 29, 2024 | 23.50 | 23.57 | 23.50 | 23.56 | 22.92 | 3,200 |
Oct 28, 2024 | 23.54 | 23.54 | 23.53 | 23.54 | 22.91 | 7,600 |
Oct 25, 2024 | 23.57 | 23.60 | 23.50 | 23.50 | 22.87 | 4,300 |
Oct 24, 2024 | 0.085 Dividend | |||||
Oct 24, 2024 | 23.54 | 23.59 | 23.52 | 23.53 | 22.90 | 100,600 |
Oct 23, 2024 | 23.58 | 23.61 | 23.54 | 23.57 | 22.85 | 37,200 |
Oct 22, 2024 | 23.62 | 23.64 | 23.59 | 23.64 | 22.92 | 2,100 |
Oct 21, 2024 | 23.63 | 23.66 | 23.61 | 23.61 | 22.89 | 3,400 |
Oct 18, 2024 | 23.80 | 23.80 | 23.71 | 23.75 | 23.03 | 9,800 |
Oct 17, 2024 | 23.71 | 23.71 | 23.67 | 23.71 | 22.99 | 2,800 |
Oct 16, 2024 | 23.75 | 23.80 | 23.72 | 23.72 | 23.00 | 7,700 |
Oct 15, 2024 | 23.76 | 23.77 | 23.72 | 23.72 | 23.00 | 2,400 |
Oct 14, 2024 | 23.67 | 23.73 | 23.67 | 23.68 | 22.96 | 4,900 |
Oct 11, 2024 | 23.65 | 23.75 | 23.65 | 23.72 | 23.00 | 5,900 |
Oct 10, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 22.97 | 100 |
Oct 9, 2024 | 23.68 | 23.71 | 23.66 | 23.68 | 22.96 | 12,600 |
Oct 8, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 22.99 | 300 |
Oct 7, 2024 | 23.70 | 23.73 | 23.66 | 23.67 | 22.95 | 15,000 |
Oct 4, 2024 | 23.80 | 23.80 | 23.74 | 23.76 | 23.04 | 12,200 |
Oct 3, 2024 | 23.86 | 23.86 | 23.81 | 23.82 | 23.10 | 2,600 |
Oct 2, 2024 | 23.94 | 23.94 | 23.89 | 23.91 | 23.18 | 600 |
Oct 1, 2024 | 24.01 | 24.02 | 23.93 | 23.96 | 23.23 | 4,300 |
Sep 30, 2024 | 23.97 | 23.98 | 23.92 | 23.94 | 23.21 | 900 |
Sep 27, 2024 | 23.92 | 23.95 | 23.92 | 23.95 | 23.22 | 2,800 |
Sep 26, 2024 | 0.084 Dividend | |||||
Sep 26, 2024 | 23.80 | 23.91 | 23.80 | 23.84 | 23.11 | 17,000 |
Sep 25, 2024 | 23.96 | 23.96 | 23.91 | 23.91 | 23.10 | 1,000 |
Sep 24, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.21 | 100 |
Sep 23, 2024 | 23.99 | 24.02 | 23.99 | 24.01 | 23.20 | 700 |
Sep 20, 2024 | 24.00 | 24.04 | 24.00 | 24.04 | 23.23 | 700 |
Sep 19, 2024 | 24.01 | 24.06 | 24.00 | 24.04 | 23.23 | 23,000 |
Sep 18, 2024 | 23.99 | 24.01 | 23.99 | 24.01 | 23.20 | 1,100 |
Sep 17, 2024 | 24.07 | 24.07 | 24.04 | 24.06 | 23.25 | 2,500 |
Sep 16, 2024 | 24.03 | 24.08 | 24.03 | 24.08 | 23.27 | 4,400 |
Sep 13, 2024 | 23.99 | 24.03 | 23.99 | 24.00 | 23.19 | 5,800 |
Sep 12, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.12 | 100 |
Sep 11, 2024 | 24.09 | 24.09 | 23.85 | 23.92 | 23.12 | 30,600 |
Sep 10, 2024 | 23.85 | 23.95 | 23.85 | 23.89 | 23.08 | 28,700 |
Sep 9, 2024 | 23.92 | 23.92 | 23.89 | 23.92 | 23.11 | 300 |
Sep 6, 2024 | 23.93 | 23.93 | 23.87 | 23.87 | 23.06 | 500 |
Sep 5, 2024 | 23.84 | 23.91 | 23.84 | 23.88 | 23.07 | 12,200 |
Sep 4, 2024 | 23.68 | 23.83 | 23.68 | 23.77 | 22.97 | 142,100 |
Sep 3, 2024 | 23.69 | 23.88 | 23.66 | 23.88 | 23.07 | 1,900 |
Aug 30, 2024 | 23.67 | 23.68 | 23.63 | 23.64 | 22.84 | 4,200 |
Aug 29, 2024 | 23.67 | 23.68 | 23.66 | 23.66 | 22.86 | 10,100 |
Aug 28, 2024 | 23.91 | 23.91 | 23.68 | 23.70 | 22.90 | 1,500 |
Aug 27, 2024 | 0.142 Dividend | |||||
Aug 27, 2024 | 23.85 | 23.85 | 23.65 | 23.72 | 22.91 | 7,000 |
Aug 26, 2024 | 24.10 | 24.10 | 23.82 | 23.86 | 22.91 | 8,900 |
Aug 23, 2024 | 24.02 | 24.02 | 23.90 | 23.90 | 22.95 | 500 |
Aug 22, 2024 | 24.02 | 24.02 | 23.73 | 23.77 | 22.83 | 2,300 |
Aug 21, 2024 | 23.81 | 23.85 | 23.81 | 23.85 | 22.91 | 177,000 |
Aug 20, 2024 | 23.80 | 23.82 | 23.80 | 23.80 | 22.86 | 3,400 |
Aug 19, 2024 | 23.92 | 23.92 | 23.73 | 23.77 | 22.83 | 5,400 |
Aug 16, 2024 | 23.72 | 23.75 | 23.69 | 23.73 | 22.79 | 13,700 |
Aug 15, 2024 | 23.60 | 23.69 | 23.60 | 23.65 | 22.72 | 5,300 |
Aug 14, 2024 | 23.66 | 23.73 | 23.65 | 23.70 | 22.76 | 15,800 |
Aug 13, 2024 | 23.56 | 23.64 | 23.56 | 23.62 | 22.69 | 61,400 |
Aug 12, 2024 | 23.49 | 23.54 | 23.49 | 23.53 | 22.60 | 13,700 |
Aug 9, 2024 | 23.44 | 23.50 | 23.44 | 23.50 | 22.57 | 4,500 |
Aug 8, 2024 | 23.33 | 23.40 | 23.32 | 23.36 | 22.44 | 11,500 |
Aug 7, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 22.46 | 300 |
Aug 6, 2024 | 23.57 | 23.57 | 23.52 | 23.54 | 22.61 | 1,300 |
Aug 5, 2024 | 23.85 | 23.85 | 23.76 | 23.76 | 22.82 | 4,600 |
Aug 2, 2024 | 23.89 | 23.91 | 23.86 | 23.89 | 22.95 | 2,400 |
Aug 1, 2024 | 23.92 | 23.92 | 23.88 | 23.91 | 22.96 | 7,700 |
Jul 31, 2024 | 23.87 | 23.94 | 23.87 | 23.94 | 22.99 | 3,300 |
Jul 30, 2024 | 23.78 | 23.84 | 23.78 | 23.81 | 22.87 | 2,000 |
Jul 29, 2024 | 23.83 | 23.87 | 23.82 | 23.85 | 22.91 | 3,200 |
Jul 26, 2024 | 0.119 Dividend | |||||
Jul 26, 2024 | 23.84 | 23.87 | 23.81 | 23.84 | 22.90 | 3,900 |
Jul 25, 2024 | 23.94 | 23.97 | 23.91 | 23.92 | 22.86 | 7,900 |
Jul 24, 2024 | 23.93 | 23.93 | 23.89 | 23.90 | 22.84 | 6,600 |
Jul 23, 2024 | 23.96 | 23.98 | 23.96 | 23.97 | 22.91 | 1,000 |
Jul 22, 2024 | 23.94 | 23.99 | 23.94 | 23.96 | 22.90 | 3,000 |
Jul 19, 2024 | 23.89 | 23.92 | 23.89 | 23.92 | 22.86 | 600 |
Jul 18, 2024 | 24.00 | 24.00 | 23.93 | 23.96 | 22.89 | 6,300 |
Jul 17, 2024 | 23.95 | 24.04 | 23.95 | 24.02 | 22.96 | 5,300 |
Jul 16, 2024 | 23.98 | 24.06 | 23.98 | 24.04 | 22.97 | 13,000 |
Jul 15, 2024 | 23.95 | 23.99 | 23.89 | 23.93 | 22.87 | 6,500 |
Jul 12, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 22.85 | 100 |
Jul 11, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 22.82 | 300 |
Jul 10, 2024 | 23.85 | 23.92 | 23.85 | 23.87 | 22.81 | 12,600 |
Jul 9, 2024 | 23.86 | 23.89 | 23.86 | 23.86 | 22.81 | 1,200 |
Jul 8, 2024 | 23.87 | 23.88 | 23.85 | 23.85 | 22.79 | 7,100 |
Jul 5, 2024 | 23.89 | 23.90 | 23.87 | 23.87 | 22.81 | 6,800 |
Jul 3, 2024 | 23.82 | 23.88 | 23.82 | 23.85 | 22.79 | 5,600 |
Jul 2, 2024 | 23.89 | 23.89 | 23.83 | 23.85 | 22.79 | 74,300 |
Jul 1, 2024 | 23.83 | 23.86 | 23.81 | 23.85 | 22.79 | 1,600 |
Jun 28, 2024 | 23.85 | 23.85 | 23.83 | 23.84 | 22.78 | 800 |
Jun 27, 2024 | 23.87 | 23.88 | 23.84 | 23.86 | 22.81 | 5,300 |
Jun 26, 2024 | 23.83 | 23.85 | 23.83 | 23.85 | 22.80 | 900 |
Jun 25, 2024 | 0.13 Dividend | |||||
Jun 25, 2024 | 23.88 | 23.93 | 23.88 | 23.93 | 22.87 | 23,000 |
Jun 24, 2024 | 24.01 | 24.06 | 24.01 | 24.04 | 22.85 | 4,700 |
Jun 21, 2024 | 23.99 | 24.03 | 23.98 | 24.01 | 22.82 | 5,000 |
Jun 20, 2024 | 23.99 | 24.02 | 23.99 | 24.01 | 22.82 | 1,300 |
Jun 18, 2024 | 23.99 | 24.05 | 23.99 | 24.05 | 22.86 | 144,700 |
Jun 17, 2024 | 23.97 | 24.02 | 23.97 | 24.00 | 22.81 | 2,500 |
Jun 14, 2024 | 23.89 | 23.92 | 23.89 | 23.92 | 22.73 | 900 |
Jun 13, 2024 | 24.01 | 24.03 | 24.00 | 24.02 | 22.83 | 4,500 |
Jun 12, 2024 | 24.01 | 24.13 | 24.01 | 24.09 | 22.90 | 77,700 |
Jun 11, 2024 | 24.15 | 24.17 | 24.10 | 24.15 | 22.95 | 27,200 |
Jun 10, 2024 | 24.17 | 24.19 | 24.14 | 24.19 | 22.99 | 4,100 |
Jun 7, 2024 | 24.05 | 24.11 | 24.05 | 24.11 | 22.92 | 2,500 |
Jun 6, 2024 | 24.06 | 24.06 | 24.04 | 24.05 | 22.86 | 800 |
Jun 5, 2024 | 24.04 | 24.07 | 24.04 | 24.05 | 22.86 | 1,400 |
Jun 4, 2024 | 24.09 | 24.09 | 24.02 | 24.05 | 22.85 | 8,500 |
Jun 3, 2024 | 24.14 | 24.16 | 24.09 | 24.12 | 22.93 | 5,400 |
May 31, 2024 | 24.16 | 24.16 | 24.15 | 24.15 | 22.95 | 700 |
May 30, 2024 | 24.16 | 24.18 | 24.16 | 24.18 | 22.98 | 600 |
May 29, 2024 | 24.15 | 24.19 | 24.15 | 24.18 | 22.98 | 1,000 |
May 28, 2024 | 24.24 | 24.24 | 24.15 | 24.16 | 22.96 | 3,400 |
May 24, 2024 | 24.15 | 24.24 | 24.14 | 24.23 | 23.03 | 32,900 |
May 23, 2024 | 0.104 Dividend | |||||
May 23, 2024 | 24.27 | 24.27 | 24.18 | 24.18 | 22.99 | 13,000 |
May 22, 2024 | 24.35 | 24.36 | 24.32 | 24.32 | 23.02 | 3,700 |
May 21, 2024 | 24.38 | 24.40 | 24.37 | 24.37 | 23.06 | 1,200 |
May 20, 2024 | 24.38 | 24.40 | 24.32 | 24.38 | 23.07 | 6,100 |
May 17, 2024 | 24.33 | 24.38 | 24.32 | 24.34 | 23.04 | 4,000 |
May 16, 2024 | 24.34 | 24.34 | 24.28 | 24.31 | 23.01 | 1,100 |
May 15, 2024 | 24.31 | 24.36 | 24.27 | 24.32 | 23.02 | 46,700 |
May 14, 2024 | 24.35 | 24.37 | 24.33 | 24.37 | 23.06 | 1,800 |
May 13, 2024 | 24.34 | 24.35 | 24.31 | 24.35 | 23.05 | 4,400 |
May 10, 2024 | 24.36 | 24.41 | 24.32 | 24.37 | 23.06 | 14,300 |
May 9, 2024 | 24.35 | 24.36 | 24.35 | 24.36 | 23.05 | 900 |
May 8, 2024 | 24.41 | 24.42 | 24.32 | 24.37 | 23.07 | 12,500 |
May 7, 2024 | 24.33 | 24.39 | 24.33 | 24.36 | 23.05 | 7,300 |
May 6, 2024 | 24.40 | 24.43 | 24.36 | 24.40 | 23.09 | 4,500 |
May 3, 2024 | 24.38 | 24.44 | 24.37 | 24.40 | 23.10 | 6,000 |
May 2, 2024 | 24.41 | 24.43 | 24.41 | 24.41 | 23.10 | 3,700 |
May 1, 2024 | 24.28 | 24.40 | 24.28 | 24.35 | 23.04 | 6,700 |
Apr 30, 2024 | 24.33 | 24.38 | 24.31 | 24.33 | 23.03 | 18,900 |
Related Tickers
CWS AdvisorShares Focused Equity ETF
64.92
+1.78%
PPH VanEck Pharmaceutical ETF
88.79
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.70
+1.47%
FLTW Franklin FTSE Taiwan ETF
42.90
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
66.49
+1.46%
EWT iShares MSCI Taiwan ETF
47.15
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
120.28
+1.45%
PTF Invesco Dorsey Wright Technology Momentum ETF
58.95
+1.39%
FDM First Trust Dow Jones Select MicroCap Index Fund
61.67
+1.31%
IAK iShares U.S. Insurance ETF
132.39
+1.24%
QLD ProShares Ultra QQQ
88.60
+1.23%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.42
+1.19%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.03
+1.18%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.67
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
XLF The Financial Select Sector SPDR Fund
48.67
+1.04%
EMQQ EMQQ The Emerging Markets Internet ETF
38.20
+1.03%
PHO Invesco Water Resources ETF
64.93
+1.01%
FNCL Fidelity MSCI Financials Index ETF
67.95
+1.00%
VFH Vanguard Financials Index Fund ETF Shares
116.75
+0.99%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
103.17
+0.98%
EVX VanEck Environmental Services ETF
35.38
+0.94%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
57.51
+0.93%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.65
+0.92%
IDX VanEck Indonesia Index ETF
13.29
+0.91%
MFLX First Trust Flexible Municipal High Income ETF
16.61
+0.90%
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.53
+0.90%
AGNG Global X Aging Population ETF
31.13
+0.89%
XAR SPDR S&P Aerospace & Defense ETF
171.84
+0.89%
IYG iShares U.S. Financial Services ETF
77.63
+0.88%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.29
+0.87%
IYF iShares U.S. Financials ETF
110.57
+0.86%
DIVO Amplify CWP Enhanced Dividend Income ETF
39.88
+0.86%
NULG Nuveen ESG Large-Cap Growth ETF
80.44
+0.85%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.43
+0.85%
KCE SPDR S&P Capital Markets ETF
124.24
+0.84%
XLB The Materials Select Sector SPDR Fund
83.46
+0.83%
FSCS First Trust SMID Capital Strength ETF
34.07
+0.82%
BLOK Amplify Transformational Data Sharing ETF
40.50
+0.82%
FIW First Trust Water ETF
100.70
+0.82%
ABFL Abacus FCF Leaders ETF
64.94
+0.81%
FMAT Fidelity MSCI Materials Index ETF
47.35
+0.81%
VAW Vanguard Materials Index Fund ETF Shares
184.94
+0.80%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
119.47
+0.80%
XMHQ Invesco S&P MidCap Quality ETF
92.52
+0.80%
DXJ WisdomTree Japan Hedged Equity Fund
109.00
+0.79%
QGRO American Century U.S. Quality Growth ETF
96.91
+0.78%
ILCG iShares Morningstar Growth ETF
82.72
+0.78%
PSC Principal U.S. Small-Cap ETF
47.97
+0.78%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.44
+0.78%
XLU The Utilities Select Sector SPDR Fund
79.30
+0.78%
IETC iShares U.S. Tech Independence Focused ETF
78.50
+0.77%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
341.41
+0.77%
FUTY Fidelity MSCI Utilities Index ETF
51.24
+0.77%
VUSE Vident U.S. Equity Strategy ETF
57.21
+0.77%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.18
+0.76%
PSCI Invesco S&P SmallCap Industrials ETF
117.26
+0.76%
XMMO Invesco S&P MidCap Momentum ETF
115.65
+0.76%
MTUM iShares MSCI USA Momentum Factor ETF
209.31
+0.75%
USMF WisdomTree U.S. Multifactor Fund
48.70
+0.75%
PKW Invesco BuyBack Achievers ETF
110.28
+0.74%
IDOG ALPS International Sector Dividend Dogs ETF
32.83
+0.74%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.33
+0.73%
SPHQ Invesco S&P 500 Quality ETF
65.82
+0.73%
CGW Invesco S&P Global Water Index ETF
58.36
+0.73%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.16
+0.73%
MGK Vanguard Mega Cap Growth Index Fund
315.79
+0.73%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.29
+0.73%
VUG Vanguard Growth Index Fund ETF Shares
378.75
+0.73%
DIA SPDR Dow Jones Industrial Average ETF Trust
405.21
+0.73%
TMFC Motley Fool 100 Index ETF
56.59
+0.73%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.62
+0.73%
XLC The Communication Services Select Sector SPDR ETF Fund
95.41
+0.73%
IWY iShares Russell Top 200 Growth ETF
214.15
+0.72%
XSVM Invesco S&P SmallCap Value with Momentum ETF
48.72
+0.72%
SPMO Invesco S&P 500 Momentum ETF
94.79
+0.72%
XHS SPDR S&P Health Care Services ETF
96.24
+0.72%
FCEF First Trust Income Opportunity ETF
21.14
+0.71%
MDYG SPDR S&P 400 Mid Cap Growth ETF
79.24
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.41
+0.71%
ULVM VictoryShares US Value Momentum ETF
78.13
+0.71%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.07
+0.71%
TLH iShares 10-20 Year Treasury Bond ETF
103.12
+0.70%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.18
+0.70%
PKB Invesco Building & Construction ETF
69.51
+0.70%
VPU Vanguard Utilities Index Fund ETF Shares
171.75
+0.69%
AUSF Global X Adaptive U.S. Factor ETF
42.41
+0.69%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
41.40
+0.69%
HFXI NYLI FTSE International Equity Currency Neutral ETF
27.96
+0.68%
IXJ iShares Global Healthcare ETF
88.45
+0.68%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.38
+0.68%
WBIY WBI Power Factor High Dividend ETF
28.02
+0.68%
IVW iShares S&P 500 Growth ETF
94.68
+0.68%
IYM iShares U.S. Basic Materials ETF
130.99
+0.68%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.03
+0.68%
SPYG SPDR Portfolio S&P 500 Growth ETF
81.99
+0.68%
SCHG Schwab U.S. Large-Cap Growth ETF
25.41
+0.67%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.86
+0.67%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.07
+0.67%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.59
+0.67%