NYSEArca - Delayed Quote USD
Innovator Emerging Markets Power Buffer ETF - April (EAPR)
26.47
+0.05
+(0.17%)
At close: April 29 at 3:56:38 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 | 26.50 | 26.53 | 26.41 | 26.47 | 26.47 | 6,200 |
Apr 28, 2025 | 26.49 | 26.49 | 26.35 | 26.42 | 26.42 | 16,300 |
Apr 25, 2025 | 26.40 | 26.49 | 26.32 | 26.42 | 26.42 | 9,700 |
Apr 24, 2025 | 26.45 | 26.49 | 26.33 | 26.42 | 26.42 | 10,800 |
Apr 23, 2025 | 26.20 | 26.42 | 26.20 | 26.26 | 26.26 | 6,100 |
Apr 22, 2025 | 25.93 | 26.19 | 25.93 | 26.08 | 26.08 | 14,800 |
Apr 21, 2025 | 25.84 | 25.92 | 25.75 | 25.85 | 25.85 | 436,500 |
Apr 17, 2025 | 25.84 | 26.00 | 25.81 | 25.86 | 25.86 | 6,600 |
Apr 16, 2025 | 25.91 | 25.94 | 25.69 | 25.76 | 25.76 | 6,900 |
Apr 15, 2025 | 25.76 | 26.04 | 25.76 | 25.92 | 25.92 | 9,600 |
Apr 14, 2025 | 25.84 | 26.00 | 25.78 | 25.92 | 25.92 | 11,000 |
Apr 11, 2025 | 25.67 | 25.78 | 25.58 | 25.74 | 25.74 | 5,500 |
Apr 10, 2025 | 25.41 | 25.53 | 25.15 | 25.31 | 25.31 | 18,800 |
Apr 9, 2025 | 24.92 | 25.74 | 24.63 | 25.66 | 25.66 | 43,000 |
Apr 8, 2025 | 25.11 | 25.29 | 24.58 | 24.71 | 24.71 | 79,000 |
Apr 7, 2025 | 24.86 | 25.81 | 24.75 | 24.87 | 24.87 | 13,700 |
Apr 4, 2025 | 25.64 | 25.64 | 25.49 | 25.49 | 25.49 | 19,600 |
Apr 3, 2025 | 26.41 | 26.41 | 26.26 | 26.31 | 26.31 | 24,700 |
Apr 2, 2025 | 26.54 | 26.66 | 26.50 | 26.57 | 26.57 | 28,200 |
Apr 1, 2025 | 26.50 | 26.59 | 26.40 | 26.54 | 26.54 | 117,000 |
Mar 31, 2025 | 26.40 | 26.56 | 26.32 | 26.54 | 26.54 | 38,700 |
Mar 28, 2025 | 26.84 | 26.84 | 26.59 | 26.59 | 26.59 | 1,400 |
Mar 27, 2025 | 27.00 | 27.22 | 27.00 | 27.10 | 27.10 | 14,900 |
Mar 26, 2025 | 27.09 | 27.09 | 26.88 | 27.01 | 27.01 | 1,900 |
Mar 25, 2025 | 27.26 | 27.26 | 27.08 | 27.14 | 27.14 | 900 |
Mar 24, 2025 | 27.20 | 27.24 | 27.14 | 27.20 | 27.20 | 3,500 |
Mar 21, 2025 | 27.07 | 27.14 | 27.01 | 27.08 | 27.08 | 3,200 |
Mar 20, 2025 | 27.23 | 27.27 | 27.16 | 27.24 | 27.24 | 21,100 |
Mar 19, 2025 | 27.47 | 27.50 | 27.35 | 27.50 | 27.50 | 5,200 |
Mar 18, 2025 | 27.44 | 27.50 | 27.39 | 27.43 | 27.43 | 5,100 |
Mar 17, 2025 | 27.36 | 27.61 | 27.36 | 27.53 | 27.53 | 21,800 |
Mar 14, 2025 | 27.02 | 27.15 | 26.90 | 27.15 | 27.15 | 1,900 |
Mar 13, 2025 | 26.58 | 26.69 | 26.58 | 26.68 | 26.68 | 5,100 |
Mar 12, 2025 | 26.67 | 26.82 | 26.67 | 26.79 | 26.79 | 3,600 |
Mar 11, 2025 | 26.60 | 26.74 | 26.51 | 26.69 | 26.69 | 6,800 |
Mar 10, 2025 | 26.61 | 26.67 | 26.34 | 26.49 | 26.49 | 2,800 |
Mar 7, 2025 | 27.02 | 27.07 | 26.99 | 27.07 | 27.07 | 4,900 |
Mar 6, 2025 | 27.11 | 27.13 | 26.93 | 26.95 | 26.95 | 2,500 |
Mar 5, 2025 | 26.79 | 27.12 | 26.79 | 27.05 | 27.05 | 6,700 |
Mar 4, 2025 | 26.28 | 26.61 | 26.15 | 26.40 | 26.40 | 9,500 |
Mar 3, 2025 | 26.46 | 26.58 | 26.17 | 26.20 | 26.20 | 9,700 |
Feb 28, 2025 | 26.33 | 26.43 | 26.24 | 26.41 | 26.41 | 4,100 |
Feb 27, 2025 | 26.95 | 26.95 | 26.71 | 26.74 | 26.74 | 1,400 |
Feb 26, 2025 | 27.16 | 27.28 | 27.10 | 27.19 | 27.19 | 5,200 |
Feb 25, 2025 | 27.00 | 27.00 | 26.84 | 26.97 | 26.97 | 7,800 |
Feb 24, 2025 | 27.08 | 27.08 | 26.93 | 26.94 | 26.94 | 3,800 |
Feb 21, 2025 | 27.47 | 27.47 | 27.24 | 27.26 | 27.26 | 900 |
Feb 20, 2025 | 27.36 | 27.41 | 27.28 | 27.39 | 27.39 | 2,200 |
Feb 19, 2025 | 27.07 | 27.20 | 27.07 | 27.16 | 27.16 | 3,100 |
Feb 18, 2025 | 27.14 | 27.20 | 27.13 | 27.20 | 27.20 | 6,800 |
Feb 14, 2025 | 26.97 | 27.05 | 26.96 | 27.05 | 27.05 | 8,200 |
Feb 13, 2025 | 26.66 | 26.84 | 26.66 | 26.82 | 26.82 | 8,100 |
Feb 12, 2025 | 26.57 | 26.78 | 26.57 | 26.74 | 26.74 | 5,700 |
Feb 11, 2025 | 26.58 | 26.59 | 26.54 | 26.57 | 26.57 | 700 |
Feb 10, 2025 | 26.63 | 26.65 | 26.59 | 26.64 | 26.64 | 2,800 |
Feb 7, 2025 | 26.56 | 26.63 | 26.40 | 26.42 | 26.42 | 8,800 |
Feb 6, 2025 | 26.36 | 26.40 | 26.35 | 26.40 | 26.40 | 2,900 |
Feb 5, 2025 | 26.33 | 26.38 | 26.31 | 26.36 | 26.36 | 6,900 |
Feb 4, 2025 | 26.30 | 26.47 | 26.30 | 26.43 | 26.43 | 15,400 |
Feb 3, 2025 | 25.95 | 26.14 | 25.93 | 26.08 | 26.08 | 10,900 |
Jan 31, 2025 | 26.38 | 26.46 | 26.17 | 26.17 | 26.17 | 600 |
Jan 30, 2025 | 26.32 | 26.45 | 26.32 | 26.42 | 26.42 | 3,500 |
Jan 29, 2025 | 26.10 | 26.16 | 26.06 | 26.08 | 26.08 | 2,700 |
Jan 28, 2025 | 25.87 | 26.03 | 25.84 | 26.03 | 26.03 | 4,000 |
Jan 27, 2025 | 26.04 | 26.04 | 25.88 | 25.91 | 25.91 | 17,200 |
Jan 24, 2025 | 26.23 | 26.31 | 26.20 | 26.26 | 26.26 | 7,500 |
Jan 23, 2025 | 26.06 | 26.20 | 26.02 | 26.17 | 26.17 | 8,700 |
Jan 22, 2025 | 26.10 | 26.19 | 26.08 | 26.09 | 26.09 | 8,300 |
Jan 21, 2025 | 26.04 | 26.16 | 26.00 | 26.08 | 26.08 | 9,400 |
Jan 17, 2025 | 25.95 | 25.99 | 25.90 | 25.95 | 25.95 | 3,400 |
Jan 16, 2025 | 25.85 | 25.85 | 25.76 | 25.81 | 25.81 | 1,800 |
Jan 15, 2025 | 25.72 | 25.84 | 25.72 | 25.82 | 25.82 | 12,600 |
Jan 14, 2025 | 25.60 | 25.60 | 25.33 | 25.60 | 25.60 | 8,900 |
Jan 13, 2025 | 25.37 | 25.44 | 25.35 | 25.40 | 25.40 | 30,000 |
Jan 10, 2025 | 25.55 | 25.55 | 25.48 | 25.52 | 25.52 | 14,500 |
Jan 8, 2025 | 25.78 | 25.81 | 25.75 | 25.78 | 25.78 | 2,800 |
Jan 7, 2025 | 26.05 | 26.05 | 25.87 | 25.91 | 25.91 | 13,200 |
Jan 6, 2025 | 26.18 | 26.22 | 26.01 | 26.02 | 26.02 | 8,800 |
Jan 3, 2025 | 25.99 | 25.99 | 25.89 | 25.95 | 25.95 | 10,800 |
Jan 2, 2025 | 25.93 | 25.94 | 25.78 | 25.83 | 25.83 | 2,100 |
Dec 31, 2024 | 25.88 | 25.88 | 25.83 | 25.87 | 25.87 | 9,600 |
Dec 30, 2024 | 25.91 | 25.98 | 25.88 | 25.93 | 25.93 | 4,200 |
Dec 27, 2024 | 26.05 | 26.10 | 25.99 | 26.08 | 26.08 | 5,500 |
Dec 26, 2024 | 26.14 | 26.20 | 26.14 | 26.17 | 26.17 | 1,700 |
Dec 24, 2024 | 26.15 | 26.24 | 26.15 | 26.23 | 26.23 | 4,200 |
Dec 23, 2024 | 26.08 | 26.23 | 26.08 | 26.21 | 26.21 | 4,500 |
Dec 20, 2024 | 25.98 | 26.17 | 25.95 | 26.10 | 26.10 | 34,800 |
Dec 19, 2024 | 26.09 | 26.09 | 26.03 | 26.05 | 26.05 | 2,100 |
Dec 18, 2024 | 26.32 | 26.43 | 25.91 | 25.91 | 25.91 | 17,000 |
Dec 17, 2024 | 26.32 | 26.40 | 26.28 | 26.39 | 26.39 | 3,200 |
Dec 16, 2024 | 26.35 | 26.41 | 26.33 | 26.33 | 26.33 | 14,700 |
Dec 13, 2024 | 26.46 | 26.49 | 26.40 | 26.49 | 26.49 | 1,900 |
Dec 12, 2024 | 26.49 | 26.49 | 26.40 | 26.45 | 26.45 | 6,900 |
Dec 11, 2024 | 26.49 | 26.59 | 26.46 | 26.51 | 26.51 | 2,900 |
Dec 10, 2024 | 26.52 | 26.52 | 26.43 | 26.47 | 26.47 | 19,900 |
Dec 9, 2024 | 26.83 | 26.88 | 26.74 | 26.75 | 26.75 | 7,100 |
Dec 6, 2024 | 26.43 | 26.43 | 26.37 | 26.39 | 26.39 | 5,000 |
Dec 5, 2024 | 26.34 | 26.46 | 26.34 | 26.42 | 26.42 | 14,000 |
Dec 4, 2024 | 26.27 | 26.34 | 26.24 | 26.32 | 26.32 | 28,400 |
Dec 3, 2024 | 26.07 | 26.30 | 26.07 | 26.27 | 26.27 | 1,100 |
Dec 2, 2024 | 26.14 | 26.25 | 26.11 | 26.24 | 26.24 | 6,200 |
Nov 29, 2024 | 26.14 | 26.16 | 26.14 | 26.16 | 26.16 | 200 |
Nov 27, 2024 | 26.15 | 26.19 | 26.11 | 26.14 | 26.14 | 2,600 |
Nov 26, 2024 | 26.08 | 26.14 | 26.08 | 26.13 | 26.13 | 3,100 |
Nov 25, 2024 | 26.16 | 26.23 | 26.16 | 26.22 | 26.22 | 1,100 |
Nov 22, 2024 | 26.10 | 26.18 | 26.09 | 26.18 | 26.18 | 3,100 |
Nov 21, 2024 | 26.10 | 26.23 | 26.08 | 26.19 | 26.19 | 8,100 |
Nov 20, 2024 | 26.20 | 26.24 | 26.13 | 26.22 | 26.22 | 8,100 |
Nov 19, 2024 | 26.18 | 26.27 | 26.18 | 26.27 | 26.27 | 4,400 |
Nov 18, 2024 | 26.11 | 26.25 | 26.11 | 26.25 | 26.25 | 3,400 |
Nov 15, 2024 | 26.11 | 26.11 | 26.02 | 26.09 | 26.09 | 12,900 |
Nov 14, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 100 |
Nov 13, 2024 | 26.29 | 26.29 | 26.16 | 26.22 | 26.22 | 6,100 |
Nov 12, 2024 | 26.32 | 26.33 | 26.28 | 26.33 | 26.33 | 600 |
Nov 11, 2024 | 26.64 | 26.67 | 26.57 | 26.62 | 26.62 | 7,400 |
Nov 8, 2024 | 26.81 | 26.81 | 26.72 | 26.75 | 26.75 | 1,900 |
Nov 7, 2024 | 27.09 | 27.13 | 27.06 | 27.13 | 27.13 | 2,100 |
Nov 6, 2024 | 26.70 | 26.82 | 26.70 | 26.78 | 26.78 | 40,100 |
Nov 5, 2024 | 26.87 | 26.94 | 26.83 | 26.83 | 26.83 | 23,900 |
Nov 4, 2024 | 26.76 | 26.83 | 26.72 | 26.75 | 26.75 | 21,400 |
Nov 1, 2024 | 26.69 | 26.75 | 26.64 | 26.67 | 26.67 | 13,600 |
Oct 31, 2024 | 26.60 | 26.63 | 26.52 | 26.63 | 26.63 | 5,700 |
Oct 30, 2024 | 26.69 | 26.78 | 26.69 | 26.72 | 26.72 | 3,800 |
Oct 29, 2024 | 26.99 | 26.99 | 26.82 | 26.83 | 26.83 | 70,500 |
Oct 28, 2024 | 26.90 | 26.93 | 26.89 | 26.92 | 26.92 | 3,100 |
Oct 25, 2024 | 26.89 | 26.89 | 26.82 | 26.86 | 26.86 | 1,700 |
Oct 24, 2024 | 26.86 | 26.89 | 26.80 | 26.88 | 26.88 | 1,700 |
Oct 23, 2024 | 26.89 | 26.95 | 26.84 | 26.91 | 26.91 | 1,200 |
Oct 22, 2024 | 26.97 | 27.03 | 26.97 | 27.01 | 27.01 | 4,500 |
Oct 21, 2024 | 24.48 | 27.00 | 24.48 | 27.00 | 27.00 | 7,200 |
Oct 18, 2024 | 27.15 | 27.15 | 27.07 | 27.10 | 27.10 | 5,900 |
Oct 17, 2024 | 26.87 | 26.99 | 26.87 | 26.95 | 26.95 | 5,000 |
Oct 16, 2024 | 26.86 | 27.02 | 26.86 | 26.97 | 26.97 | 2,500 |
Oct 15, 2024 | 26.96 | 26.96 | 26.78 | 26.78 | 26.78 | 2,600 |
Oct 14, 2024 | 27.10 | 27.16 | 27.10 | 27.11 | 27.11 | 6,100 |
Oct 11, 2024 | 27.06 | 27.15 | 27.06 | 27.15 | 27.15 | 1,300 |
Oct 10, 2024 | 26.92 | 27.06 | 26.92 | 27.06 | 27.06 | 6,800 |
Oct 9, 2024 | 26.95 | 27.01 | 26.95 | 27.01 | 27.01 | 1,100 |
Oct 8, 2024 | 27.01 | 27.07 | 26.94 | 27.07 | 27.07 | 14,900 |
Oct 7, 2024 | 27.29 | 27.35 | 27.23 | 27.33 | 27.33 | 11,900 |
Oct 4, 2024 | 27.22 | 27.25 | 27.16 | 27.22 | 27.22 | 5,800 |
Oct 3, 2024 | 27.11 | 27.14 | 27.11 | 27.14 | 27.14 | 300 |
Oct 2, 2024 | 27.22 | 27.29 | 27.16 | 27.28 | 27.28 | 46,000 |
Oct 1, 2024 | 27.02 | 27.05 | 26.92 | 27.05 | 27.05 | 30,800 |
Sep 30, 2024 | 27.07 | 27.11 | 26.94 | 27.00 | 27.00 | 2,500 |
Sep 27, 2024 | 27.17 | 27.24 | 27.15 | 27.19 | 27.19 | 120,200 |
Sep 26, 2024 | 27.15 | 27.24 | 27.11 | 27.13 | 27.13 | 12,400 |
Sep 25, 2024 | 26.84 | 26.84 | 26.76 | 26.78 | 26.78 | 10,300 |
Sep 24, 2024 | 26.88 | 27.00 | 26.88 | 27.00 | 27.00 | 4,700 |
Sep 23, 2024 | 26.50 | 26.56 | 26.50 | 26.52 | 26.52 | 10,800 |
Sep 20, 2024 | 26.40 | 26.42 | 26.38 | 26.41 | 26.41 | 2,500 |
Sep 19, 2024 | 26.26 | 26.43 | 26.26 | 26.42 | 26.42 | 10,500 |
Sep 18, 2024 | 26.05 | 26.20 | 26.05 | 26.09 | 26.09 | 2,100 |
Sep 17, 2024 | 26.14 | 26.24 | 26.07 | 26.12 | 26.12 | 4,000 |
Sep 16, 2024 | 26.05 | 26.10 | 26.03 | 26.10 | 26.10 | 5,900 |
Sep 13, 2024 | 25.97 | 26.08 | 25.97 | 26.05 | 26.05 | 3,600 |
Sep 12, 2024 | 25.89 | 25.93 | 25.89 | 25.93 | 25.93 | 1,400 |
Sep 11, 2024 | 25.69 | 25.80 | 25.69 | 25.80 | 25.80 | 4,200 |
Sep 10, 2024 | 25.64 | 25.73 | 25.55 | 25.72 | 25.72 | 6,100 |
Sep 9, 2024 | 25.77 | 25.78 | 25.69 | 25.75 | 25.75 | 3,400 |
Sep 6, 2024 | 25.76 | 25.78 | 25.60 | 25.62 | 25.62 | 4,200 |
Sep 5, 2024 | 25.95 | 25.95 | 25.88 | 25.93 | 25.93 | 5,300 |
Sep 4, 2024 | 25.91 | 25.95 | 25.86 | 25.91 | 25.91 | 6,600 |
Sep 3, 2024 | 25.98 | 26.03 | 25.87 | 25.88 | 25.88 | 3,400 |
Aug 30, 2024 | 26.32 | 26.32 | 26.14 | 26.24 | 26.24 | 10,500 |
Aug 29, 2024 | 26.23 | 26.29 | 26.17 | 26.17 | 26.17 | 4,700 |
Aug 28, 2024 | 26.18 | 26.19 | 26.16 | 26.19 | 26.19 | 1,300 |
Aug 27, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 300 |
Aug 26, 2024 | 26.30 | 26.30 | 26.23 | 26.27 | 26.27 | 1,200 |
Aug 23, 2024 | 26.24 | 26.43 | 26.24 | 26.38 | 26.38 | 11,600 |
Aug 22, 2024 | 26.17 | 26.17 | 26.10 | 26.14 | 26.14 | 12,800 |
Aug 21, 2024 | 26.32 | 26.35 | 26.29 | 26.34 | 26.34 | 8,300 |
Aug 20, 2024 | 26.25 | 26.28 | 26.20 | 26.24 | 26.24 | 7,600 |
Aug 19, 2024 | 26.44 | 26.44 | 26.39 | 26.39 | 26.39 | 4,300 |
Aug 16, 2024 | 26.12 | 26.23 | 26.12 | 26.23 | 26.23 | 6,100 |
Aug 15, 2024 | 25.97 | 26.06 | 25.97 | 26.06 | 26.06 | 3,700 |
Aug 14, 2024 | 25.82 | 25.88 | 25.79 | 25.86 | 25.86 | 6,100 |
Aug 13, 2024 | 25.84 | 25.94 | 25.81 | 25.94 | 25.94 | 3,400 |
Aug 12, 2024 | 25.75 | 25.82 | 25.67 | 25.76 | 25.76 | 5,000 |
Aug 9, 2024 | 25.66 | 25.72 | 25.65 | 25.71 | 25.71 | 2,400 |
Aug 8, 2024 | 25.55 | 25.61 | 25.55 | 25.61 | 25.61 | 2,300 |
Aug 7, 2024 | 25.44 | 25.44 | 25.29 | 25.31 | 25.31 | 4,200 |
Aug 6, 2024 | 24.99 | 25.28 | 24.96 | 25.19 | 25.19 | 9,700 |
Aug 5, 2024 | 24.65 | 25.12 | 24.65 | 25.09 | 25.09 | 10,500 |
Aug 2, 2024 | 25.56 | 25.56 | 25.46 | 25.54 | 25.54 | 3,100 |
Aug 1, 2024 | 25.94 | 26.00 | 25.70 | 25.75 | 25.75 | 13,000 |
Jul 31, 2024 | 25.99 | 26.11 | 25.94 | 25.99 | 25.99 | 17,200 |
Jul 30, 2024 | 25.76 | 25.76 | 25.65 | 25.67 | 25.67 | 3,500 |
Jul 29, 2024 | 25.68 | 25.80 | 25.68 | 25.76 | 25.76 | 21,500 |
Jul 26, 2024 | 25.78 | 25.85 | 25.75 | 25.81 | 25.81 | 2,100 |
Jul 25, 2024 | 25.57 | 25.77 | 25.57 | 25.66 | 25.66 | 2,900 |
Jul 24, 2024 | 25.82 | 25.90 | 25.58 | 25.72 | 25.72 | 20,700 |
Jul 23, 2024 | 25.89 | 25.99 | 25.89 | 25.93 | 25.93 | 6,100 |
Jul 22, 2024 | 26.04 | 26.07 | 26.02 | 26.05 | 26.05 | 3,600 |
Jul 19, 2024 | 25.96 | 25.97 | 25.90 | 25.90 | 25.90 | 8,400 |
Jul 18, 2024 | 26.22 | 26.22 | 26.01 | 26.08 | 26.08 | 12,300 |
Jul 17, 2024 | 26.24 | 26.24 | 26.17 | 26.22 | 26.22 | 2,500 |
Jul 16, 2024 | 26.39 | 26.48 | 26.35 | 26.47 | 26.47 | 7,100 |
Jul 15, 2024 | 26.36 | 26.43 | 26.35 | 26.35 | 26.35 | 6,400 |
Jul 12, 2024 | 26.54 | 26.54 | 26.47 | 26.50 | 26.50 | 2,600 |
Jul 11, 2024 | 26.46 | 26.48 | 26.40 | 26.45 | 26.45 | 11,200 |
Jul 10, 2024 | 26.30 | 26.38 | 26.29 | 26.31 | 26.31 | 3,700 |
Jul 9, 2024 | 26.20 | 26.32 | 26.20 | 26.29 | 26.29 | 43,400 |
Jul 8, 2024 | 26.21 | 26.28 | 26.18 | 26.19 | 26.19 | 4,800 |
Jul 5, 2024 | 26.13 | 26.22 | 26.05 | 26.21 | 26.21 | 4,600 |
Jul 3, 2024 | 26.07 | 26.13 | 26.07 | 26.12 | 26.12 | 1,800 |
Jul 2, 2024 | 25.79 | 25.97 | 25.79 | 25.93 | 25.93 | 12,800 |
Jul 1, 2024 | 25.82 | 25.92 | 25.82 | 25.88 | 25.88 | 187,400 |
Jun 28, 2024 | 25.93 | 25.93 | 25.80 | 25.85 | 25.85 | 32,200 |
Jun 27, 2024 | 25.80 | 25.84 | 25.78 | 25.81 | 25.81 | 3,700 |
Jun 26, 2024 | 25.77 | 25.83 | 25.75 | 25.81 | 25.81 | 7,200 |
Jun 25, 2024 | 25.78 | 25.84 | 25.75 | 25.81 | 25.81 | 8,500 |
Jun 24, 2024 | 25.90 | 25.95 | 25.86 | 25.86 | 25.86 | 9,900 |
Jun 21, 2024 | 25.92 | 25.92 | 25.82 | 25.86 | 25.86 | 3,800 |
Jun 20, 2024 | 25.96 | 26.01 | 25.82 | 25.90 | 25.90 | 20,300 |
Jun 18, 2024 | 25.79 | 25.98 | 25.78 | 25.92 | 25.92 | 7,000 |
Jun 17, 2024 | 25.70 | 25.83 | 25.70 | 25.78 | 25.78 | 13,400 |
Jun 14, 2024 | 25.66 | 25.72 | 25.61 | 25.67 | 25.67 | 14,800 |
Jun 13, 2024 | 25.67 | 25.72 | 25.59 | 25.66 | 25.66 | 4,000 |
Jun 12, 2024 | 25.79 | 25.79 | 25.67 | 25.70 | 25.70 | 4,900 |
Jun 11, 2024 | 25.59 | 25.59 | 25.46 | 25.53 | 25.53 | 3,800 |
Jun 10, 2024 | 25.47 | 25.64 | 25.47 | 25.57 | 25.57 | 3,700 |
Jun 7, 2024 | 25.61 | 25.61 | 25.50 | 25.50 | 25.50 | 6,100 |
Jun 6, 2024 | 25.65 | 25.69 | 25.62 | 25.67 | 25.67 | 4,200 |
Jun 5, 2024 | 25.49 | 25.62 | 25.49 | 25.59 | 25.59 | 47,800 |
Jun 4, 2024 | 25.38 | 25.40 | 25.32 | 25.36 | 25.36 | 8,600 |
Jun 3, 2024 | 25.56 | 25.61 | 25.49 | 25.55 | 25.55 | 20,700 |
May 31, 2024 | 25.39 | 25.40 | 25.29 | 25.40 | 25.40 | 4,500 |
May 30, 2024 | 25.42 | 25.59 | 25.42 | 25.53 | 25.53 | 3,100 |
May 29, 2024 | 25.53 | 25.62 | 25.09 | 25.56 | 25.56 | 4,500 |
May 28, 2024 | 25.79 | 25.86 | 25.72 | 25.76 | 25.76 | 15,700 |
May 24, 2024 | 25.80 | 25.87 | 25.75 | 25.80 | 25.80 | 9,300 |
May 23, 2024 | 25.87 | 25.97 | 25.70 | 25.81 | 25.81 | 25,500 |
May 22, 2024 | 25.85 | 25.93 | 25.85 | 25.87 | 25.87 | 23,500 |
May 21, 2024 | 25.92 | 25.96 | 25.83 | 25.88 | 25.88 | 8,200 |
May 20, 2024 | 26.01 | 26.12 | 25.93 | 26.02 | 26.02 | 37,100 |
May 17, 2024 | 25.96 | 26.06 | 25.96 | 26.02 | 26.02 | 4,700 |
May 16, 2024 | 25.95 | 26.00 | 25.90 | 25.99 | 25.99 | 10,400 |
May 15, 2024 | 25.81 | 25.95 | 25.81 | 25.91 | 25.91 | 4,200 |
May 14, 2024 | 25.74 | 25.81 | 25.72 | 25.75 | 25.75 | 9,200 |
May 13, 2024 | 25.76 | 25.76 | 25.69 | 25.69 | 25.69 | 3,600 |
May 10, 2024 | 25.70 | 25.70 | 25.54 | 25.59 | 25.59 | 8,200 |
May 9, 2024 | 25.51 | 25.59 | 25.49 | 25.57 | 25.57 | 11,100 |
May 8, 2024 | 25.39 | 25.55 | 25.39 | 25.51 | 25.51 | 10,100 |
May 7, 2024 | 25.57 | 25.57 | 25.47 | 25.56 | 25.56 | 13,800 |
May 6, 2024 | 25.58 | 25.62 | 25.53 | 25.57 | 25.57 | 56,200 |
May 3, 2024 | 25.46 | 25.61 | 25.45 | 25.56 | 25.56 | 216,500 |
May 2, 2024 | 25.28 | 25.48 | 25.20 | 25.42 | 25.42 | 5,500 |
May 1, 2024 | 25.12 | 25.22 | 25.02 | 25.08 | 25.08 | 18,200 |
Apr 30, 2024 | 25.15 | 25.19 | 25.02 | 25.09 | 25.09 | 18,000 |
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%