NasdaqGM - Delayed Quote • USD
Global X Telemedicine & Digital Health ETF (EDOC)
At close: 4:00 PM EDT
After hours: 4:06 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 |
---|---|---|---|---|---|---|
Jun 11, 2024 | 9.23 | 9.27 | 9.15 | 9.22 | 9.22 | 7,768 |
Jun 10, 2024 | 9.25 | 9.29 | 9.20 | 9.29 | 9.29 | 10,900 |
Jun 7, 2024 | 9.27 | 9.31 | 9.23 | 9.30 | 9.30 | 64,400 |
Jun 6, 2024 | 9.29 | 9.41 | 9.29 | 9.41 | 9.41 | 6,500 |
Jun 5, 2024 | 9.20 | 9.34 | 9.20 | 9.30 | 9.30 | 3,800 |
Jun 4, 2024 | 8.99 | 9.16 | 8.99 | 9.15 | 9.15 | 15,200 |
Jun 3, 2024 | 9.12 | 9.19 | 9.05 | 9.09 | 9.09 | 9,100 |
May 31, 2024 | 9.14 | 9.14 | 8.97 | 9.06 | 9.06 | 6,500 |
May 30, 2024 | 9.08 | 9.23 | 9.06 | 9.11 | 9.11 | 12,200 |
May 29, 2024 | 9.13 | 9.18 | 9.09 | 9.17 | 9.17 | 4,900 |
May 28, 2024 | 9.27 | 9.30 | 9.15 | 9.28 | 9.28 | 45,500 |
May 24, 2024 | 9.15 | 9.21 | 9.11 | 9.21 | 9.21 | 7,500 |
May 23, 2024 | 9.33 | 9.33 | 9.03 | 9.11 | 9.11 | 11,200 |
May 22, 2024 | 9.33 | 9.39 | 9.30 | 9.33 | 9.33 | 16,700 |
May 21, 2024 | 9.41 | 9.44 | 9.36 | 9.39 | 9.39 | 8,700 |
May 20, 2024 | 9.51 | 9.61 | 9.47 | 9.54 | 9.54 | 9,400 |
May 17, 2024 | 9.50 | 9.51 | 9.43 | 9.48 | 9.48 | 15,900 |
May 16, 2024 | 9.46 | 9.52 | 9.40 | 9.51 | 9.51 | 6,900 |
May 15, 2024 | 9.45 | 9.47 | 9.38 | 9.43 | 9.43 | 7,000 |
May 14, 2024 | 9.27 | 9.42 | 9.26 | 9.34 | 9.34 | 8,400 |
May 13, 2024 | 9.12 | 9.27 | 9.12 | 9.26 | 9.26 | 9,100 |
May 10, 2024 | 9.21 | 9.21 | 9.04 | 9.06 | 9.06 | 14,700 |
May 9, 2024 | 9.08 | 9.20 | 9.08 | 9.20 | 9.20 | 14,900 |
May 8, 2024 | 9.10 | 9.10 | 9.01 | 9.08 | 9.08 | 4,000 |
May 7, 2024 | 9.41 | 9.41 | 9.29 | 9.34 | 9.34 | 7,700 |
May 6, 2024 | 9.25 | 9.30 | 9.23 | 9.28 | 9.28 | 149,400 |
May 3, 2024 | 9.17 | 9.34 | 9.17 | 9.22 | 9.22 | 6,900 |
May 2, 2024 | 9.00 | 9.06 | 8.85 | 9.01 | 9.01 | 4,700 |
May 1, 2024 | 8.81 | 9.00 | 8.73 | 8.88 | 8.88 | 4,200 |
Apr 30, 2024 | 8.81 | 8.89 | 8.78 | 8.80 | 8.80 | 9,200 |
Apr 29, 2024 | 8.97 | 8.97 | 8.90 | 8.92 | 8.92 | 7,500 |
Apr 26, 2024 | 8.78 | 8.80 | 8.73 | 8.77 | 8.77 | 12,100 |
Apr 25, 2024 | 8.67 | 8.70 | 8.59 | 8.68 | 8.68 | 6,200 |
Apr 24, 2024 | 8.82 | 8.84 | 8.71 | 8.76 | 8.76 | 12,900 |
Apr 23, 2024 | 8.61 | 8.86 | 8.56 | 8.81 | 8.81 | 26,200 |
Apr 22, 2024 | 8.51 | 8.64 | 8.47 | 8.64 | 8.64 | 17,100 |
Apr 19, 2024 | 8.50 | 8.60 | 8.41 | 8.49 | 8.49 | 78,600 |
Apr 18, 2024 | 8.48 | 8.63 | 8.48 | 8.56 | 8.56 | 20,100 |
Apr 17, 2024 | 8.62 | 8.63 | 8.50 | 8.55 | 8.55 | 8,000 |
Apr 16, 2024 | 8.58 | 8.59 | 8.49 | 8.56 | 8.56 | 8,800 |
Apr 15, 2024 | 8.97 | 8.97 | 8.67 | 8.73 | 8.73 | 15,100 |
Apr 12, 2024 | 9.06 | 9.06 | 8.86 | 8.94 | 8.94 | 13,900 |
Apr 11, 2024 | 9.20 | 9.24 | 9.07 | 9.21 | 9.21 | 11,800 |
Apr 10, 2024 | 9.07 | 9.16 | 9.06 | 9.13 | 9.13 | 9,000 |
Apr 9, 2024 | 9.24 | 9.34 | 9.17 | 9.31 | 9.31 | 23,800 |
Apr 8, 2024 | 9.14 | 9.20 | 9.10 | 9.20 | 9.20 | 17,600 |
Apr 5, 2024 | 8.99 | 9.16 | 8.99 | 9.07 | 9.07 | 51,200 |
Apr 4, 2024 | 9.22 | 9.24 | 8.99 | 9.00 | 9.00 | 6,500 |
Apr 3, 2024 | 9.04 | 9.16 | 9.00 | 9.14 | 9.14 | 11,700 |
Apr 2, 2024 | 9.24 | 9.27 | 9.09 | 9.11 | 9.11 | 13,600 |
Apr 1, 2024 | 9.56 | 9.56 | 9.35 | 9.43 | 9.43 | 13,300 |
Mar 28, 2024 | 9.53 | 9.62 | 9.50 | 9.51 | 9.51 | 10,500 |
Mar 27, 2024 | 9.45 | 9.52 | 9.38 | 9.52 | 9.52 | 12,500 |
Mar 26, 2024 | 9.41 | 9.41 | 9.36 | 9.37 | 9.37 | 11,300 |
Mar 25, 2024 | 9.39 | 9.45 | 9.32 | 9.33 | 9.33 | 5,100 |
Mar 22, 2024 | 9.45 | 9.45 | 9.28 | 9.31 | 9.31 | 7,400 |
Mar 21, 2024 | 9.60 | 9.60 | 9.51 | 9.51 | 9.51 | 4,900 |
Mar 20, 2024 | 9.37 | 9.50 | 9.27 | 9.48 | 9.48 | 11,700 |
Mar 19, 2024 | 9.24 | 9.40 | 9.24 | 9.36 | 9.36 | 7,100 |
Mar 18, 2024 | 9.27 | 9.37 | 9.21 | 9.32 | 9.32 | 9,900 |
Mar 15, 2024 | 9.22 | 9.25 | 9.15 | 9.25 | 9.25 | 11,300 |
Mar 14, 2024 | 9.38 | 9.38 | 9.13 | 9.18 | 9.18 | 14,500 |
Mar 13, 2024 | 9.44 | 9.54 | 9.30 | 9.46 | 9.46 | 282,300 |
Mar 12, 2024 | 9.55 | 9.60 | 9.41 | 9.46 | 9.46 | 4,500 |
Mar 11, 2024 | 9.56 | 9.65 | 9.46 | 9.55 | 9.55 | 587,700 |
Mar 8, 2024 | 9.66 | 9.74 | 9.56 | 9.60 | 9.60 | 5,800 |
Mar 7, 2024 | 9.50 | 9.64 | 9.45 | 9.59 | 9.59 | 359,400 |
Mar 6, 2024 | 9.40 | 9.43 | 9.31 | 9.37 | 9.37 | 9,600 |
Mar 5, 2024 | 9.42 | 9.42 | 9.25 | 9.29 | 9.29 | 5,500 |
Mar 4, 2024 | 9.58 | 9.58 | 9.41 | 9.50 | 9.50 | 15,800 |
Mar 1, 2024 | 9.51 | 9.63 | 9.42 | 9.55 | 9.55 | 75,800 |
Feb 29, 2024 | 9.65 | 9.68 | 9.50 | 9.51 | 9.51 | 59,700 |
Feb 28, 2024 | 9.55 | 9.62 | 9.48 | 9.57 | 9.57 | 323,500 |
Feb 27, 2024 | 9.47 | 9.69 | 9.45 | 9.62 | 9.62 | 12,200 |
Feb 26, 2024 | 9.31 | 9.51 | 9.31 | 9.40 | 9.40 | 27,000 |
Feb 23, 2024 | 9.30 | 9.30 | 9.15 | 9.20 | 9.20 | 8,600 |
Feb 22, 2024 | 9.38 | 9.38 | 9.24 | 9.29 | 9.29 | 13,900 |
Feb 21, 2024 | 9.38 | 9.38 | 9.22 | 9.34 | 9.34 | 7,600 |
Feb 20, 2024 | 9.63 | 9.63 | 9.45 | 9.48 | 9.48 | 34,000 |
Feb 16, 2024 | 9.77 | 9.82 | 9.66 | 9.66 | 9.66 | 8,100 |
Feb 15, 2024 | 9.73 | 9.87 | 9.69 | 9.84 | 9.84 | 10,800 |
Feb 14, 2024 | 9.53 | 9.65 | 9.52 | 9.65 | 9.65 | 11,700 |
Feb 13, 2024 | 9.58 | 9.59 | 9.37 | 9.44 | 9.44 | 26,200 |
Feb 12, 2024 | 9.57 | 9.85 | 9.57 | 9.82 | 9.82 | 17,300 |
Feb 9, 2024 | 9.56 | 9.63 | 9.51 | 9.60 | 9.60 | 24,700 |
Feb 8, 2024 | 9.52 | 9.63 | 9.43 | 9.60 | 9.60 | 44,800 |
Feb 7, 2024 | 9.59 | 9.59 | 9.46 | 9.46 | 9.46 | 7,300 |
Feb 6, 2024 | 9.37 | 9.63 | 9.33 | 9.58 | 9.58 | 21,500 |
Feb 5, 2024 | 9.48 | 9.48 | 9.31 | 9.33 | 9.33 | 23,500 |
Feb 2, 2024 | 9.49 | 9.53 | 9.38 | 9.51 | 9.51 | 12,100 |
Feb 1, 2024 | 9.41 | 9.57 | 9.32 | 9.53 | 9.53 | 10,400 |
Jan 31, 2024 | 9.42 | 9.56 | 9.34 | 9.34 | 9.34 | 8,000 |
Jan 30, 2024 | 9.67 | 9.67 | 9.48 | 9.48 | 9.48 | 7,500 |
Jan 29, 2024 | 9.53 | 9.74 | 9.48 | 9.74 | 9.74 | 12,600 |
Jan 26, 2024 | 9.61 | 9.67 | 9.57 | 9.58 | 9.58 | 7,500 |
Jan 25, 2024 | 9.71 | 9.71 | 9.54 | 9.60 | 9.60 | 37,400 |
Jan 24, 2024 | 9.68 | 9.73 | 9.55 | 9.57 | 9.57 | 18,200 |
Jan 23, 2024 | 9.64 | 9.67 | 9.52 | 9.63 | 9.63 | 13,200 |
Jan 22, 2024 | 9.37 | 9.60 | 9.37 | 9.58 | 9.58 | 19,500 |
Jan 19, 2024 | 9.35 | 9.44 | 9.25 | 9.41 | 9.41 | 29,600 |
Jan 18, 2024 | 9.29 | 9.36 | 9.25 | 9.35 | 9.35 | 15,500 |
Jan 17, 2024 | 9.30 | 9.32 | 9.19 | 9.29 | 9.29 | 21,300 |
Jan 16, 2024 | 9.44 | 9.48 | 9.31 | 9.46 | 9.46 | 20,800 |
Jan 12, 2024 | 9.72 | 9.76 | 9.57 | 9.59 | 9.59 | 25,200 |
Jan 11, 2024 | 9.71 | 9.75 | 9.53 | 9.66 | 9.66 | 22,200 |
Jan 10, 2024 | 9.77 | 9.80 | 9.61 | 9.73 | 9.73 | 81,100 |
Jan 9, 2024 | 9.73 | 9.88 | 9.73 | 9.77 | 9.77 | 255,500 |
Jan 8, 2024 | 9.54 | 9.84 | 9.54 | 9.81 | 9.81 | 16,100 |
Jan 5, 2024 | 9.52 | 9.63 | 9.39 | 9.61 | 9.61 | 23,900 |
Jan 4, 2024 | 9.57 | 9.66 | 9.43 | 9.60 | 9.60 | 87,900 |
Jan 3, 2024 | 9.87 | 9.87 | 9.65 | 9.73 | 9.73 | 8,200 |
Jan 2, 2024 | 9.99 | 10.20 | 9.93 | 9.98 | 9.98 | 12,700 |
Dec 29, 2023 | 10.25 | 10.25 | 10.10 | 10.12 | 10.12 | 15,700 |
Dec 28, 2023 | 10.17 | 10.30 | 10.15 | 10.27 | 10.27 | 15,600 |
Dec 27, 2023 | 10.16 | 10.22 | 10.10 | 10.17 | 10.17 | 229,000 |
Dec 26, 2023 | 10.05 | 10.20 | 10.00 | 10.15 | 10.15 | 22,700 |
Dec 22, 2023 | 10.06 | 10.12 | 9.97 | 10.06 | 10.06 | 28,200 |
Dec 21, 2023 | 9.82 | 10.05 | 9.82 | 10.04 | 10.04 | 113,800 |
Dec 20, 2023 | 9.97 | 10.05 | 9.75 | 9.75 | 9.75 | 27,400 |
Dec 19, 2023 | 9.68 | 10.03 | 9.68 | 10.01 | 10.01 | 33,000 |
Dec 18, 2023 | 9.75 | 9.78 | 9.67 | 9.69 | 9.69 | 39,400 |
Dec 15, 2023 | 9.94 | 9.95 | 9.75 | 9.76 | 9.76 | 31,800 |
Dec 14, 2023 | 9.72 | 9.99 | 9.66 | 9.95 | 9.95 | 19,200 |
Dec 13, 2023 | 9.16 | 9.53 | 9.10 | 9.53 | 9.53 | 40,200 |
Dec 12, 2023 | 9.11 | 9.20 | 9.00 | 9.18 | 9.18 | 42,200 |
Dec 11, 2023 | 9.11 | 9.17 | 9.08 | 9.14 | 9.14 | 12,900 |
Dec 8, 2023 | 9.12 | 9.20 | 9.08 | 9.11 | 9.11 | 23,000 |
Dec 7, 2023 | 9.14 | 9.19 | 9.14 | 9.18 | 9.18 | 36,700 |
Dec 6, 2023 | 9.12 | 9.26 | 9.09 | 9.12 | 9.12 | 138,800 |
Dec 5, 2023 | 9.17 | 9.18 | 8.98 | 9.03 | 9.03 | 38,600 |
Dec 4, 2023 | 9.10 | 9.29 | 9.06 | 9.24 | 9.24 | 51,300 |
Dec 1, 2023 | 8.90 | 9.15 | 8.75 | 9.15 | 9.15 | 11,900 |
Nov 30, 2023 | 9.00 | 9.02 | 8.87 | 8.92 | 8.92 | 31,000 |
Nov 29, 2023 | 8.99 | 9.20 | 8.97 | 9.02 | 9.02 | 25,300 |
Nov 28, 2023 | 8.95 | 9.00 | 8.85 | 8.99 | 8.99 | 14,800 |
Nov 27, 2023 | 8.98 | 9.07 | 8.92 | 8.93 | 8.93 | 14,000 |
Nov 24, 2023 | 8.91 | 9.03 | 8.87 | 9.00 | 9.00 | 414,800 |
Nov 22, 2023 | 8.87 | 9.00 | 8.82 | 8.92 | 8.92 | 26,800 |
Nov 21, 2023 | 8.90 | 8.92 | 8.79 | 8.80 | 8.80 | 20,900 |
Nov 20, 2023 | 8.83 | 8.97 | 8.78 | 8.97 | 8.97 | 8,800 |
Nov 17, 2023 | 8.71 | 8.79 | 8.67 | 8.76 | 8.76 | 7,800 |
Nov 16, 2023 | 8.74 | 8.74 | 8.64 | 8.66 | 8.66 | 3,800 |
Nov 15, 2023 | 8.71 | 8.97 | 8.68 | 8.80 | 8.80 | 22,100 |
Nov 14, 2023 | 8.45 | 8.72 | 8.45 | 8.70 | 8.70 | 43,200 |
Nov 13, 2023 | 8.17 | 8.28 | 8.14 | 8.24 | 8.24 | 68,300 |
Nov 10, 2023 | 8.10 | 8.21 | 8.04 | 8.17 | 8.17 | 5,600 |
Nov 9, 2023 | 8.37 | 8.37 | 8.11 | 8.11 | 8.11 | 16,200 |
Nov 8, 2023 | 8.50 | 8.50 | 8.29 | 8.35 | 8.35 | 10,200 |
Nov 7, 2023 | 8.40 | 8.52 | 8.40 | 8.49 | 8.49 | 16,300 |
Nov 6, 2023 | 8.67 | 8.78 | 8.43 | 8.45 | 8.45 | 76,900 |
Nov 3, 2023 | 8.42 | 8.68 | 8.42 | 8.65 | 8.65 | 19,300 |
Nov 2, 2023 | 8.17 | 8.30 | 8.17 | 8.26 | 8.26 | 15,900 |
Nov 1, 2023 | 8.17 | 8.18 | 8.07 | 8.18 | 8.18 | 3,800 |
Oct 31, 2023 | 8.07 | 8.18 | 8.02 | 8.16 | 8.16 | 21,100 |
Oct 30, 2023 | 8.18 | 8.18 | 8.03 | 8.09 | 8.09 | 4,500 |
Oct 27, 2023 | 8.25 | 8.25 | 8.10 | 8.11 | 8.11 | 9,200 |
Oct 26, 2023 | 8.18 | 8.22 | 8.10 | 8.16 | 8.16 | 310,000 |
Oct 25, 2023 | 8.30 | 8.30 | 8.14 | 8.20 | 8.20 | 324,300 |
Oct 24, 2023 | 8.40 | 8.55 | 8.37 | 8.44 | 8.44 | 8,500 |
Oct 23, 2023 | 8.41 | 8.48 | 8.36 | 8.37 | 8.37 | 13,200 |
Oct 20, 2023 | 8.50 | 8.54 | 8.43 | 8.45 | 8.45 | 14,200 |
Oct 19, 2023 | 8.53 | 8.58 | 8.45 | 8.48 | 8.48 | 6,500 |
Oct 18, 2023 | 8.66 | 8.66 | 8.52 | 8.53 | 8.53 | 8,800 |
Oct 17, 2023 | 8.56 | 8.88 | 8.56 | 8.74 | 8.74 | 8,400 |
Oct 16, 2023 | 8.63 | 8.72 | 8.62 | 8.71 | 8.71 | 11,900 |
Oct 13, 2023 | 8.62 | 8.65 | 8.59 | 8.65 | 8.65 | 42,900 |
Oct 12, 2023 | 8.96 | 8.96 | 8.62 | 8.64 | 8.64 | 8,600 |
Oct 11, 2023 | 9.18 | 9.18 | 8.89 | 9.02 | 9.02 | 19,000 |
Oct 10, 2023 | 8.90 | 9.19 | 8.86 | 9.12 | 9.12 | 26,400 |
Oct 9, 2023 | 8.81 | 8.90 | 8.77 | 8.90 | 8.90 | 13,300 |
Oct 6, 2023 | 8.82 | 8.97 | 8.80 | 8.92 | 8.92 | 17,900 |
Oct 5, 2023 | 8.90 | 8.92 | 8.78 | 8.92 | 8.92 | 9,200 |
Oct 4, 2023 | 8.91 | 8.92 | 8.84 | 8.90 | 8.90 | 4,400 |
Oct 3, 2023 | 9.02 | 9.02 | 8.90 | 8.90 | 8.90 | 18,500 |
Oct 2, 2023 | 9.10 | 9.14 | 9.02 | 9.06 | 9.06 | 9,300 |
Sep 29, 2023 | 9.22 | 9.25 | 9.10 | 9.18 | 9.18 | 7,000 |
Sep 28, 2023 | 9.04 | 9.17 | 9.02 | 9.12 | 9.12 | 3,700 |
Sep 27, 2023 | 8.98 | 9.07 | 8.90 | 9.01 | 9.01 | 9,900 |
Sep 26, 2023 | 8.98 | 9.05 | 8.94 | 8.98 | 8.98 | 10,000 |
Sep 25, 2023 | 9.01 | 9.06 | 8.96 | 9.05 | 9.05 | 105,100 |
Sep 22, 2023 | 9.12 | 9.13 | 9.10 | 9.12 | 9.12 | 120,200 |
Sep 21, 2023 | 9.22 | 9.22 | 9.09 | 9.12 | 9.12 | 3,500 |
Sep 20, 2023 | 9.48 | 9.52 | 9.38 | 9.39 | 9.39 | 10,800 |
Sep 19, 2023 | 9.49 | 9.49 | 9.37 | 9.47 | 9.47 | 9,100 |
Sep 18, 2023 | 9.57 | 9.58 | 9.47 | 9.53 | 9.53 | 147,000 |
Sep 15, 2023 | 9.71 | 9.72 | 9.55 | 9.64 | 9.64 | 20,100 |
Sep 14, 2023 | 9.82 | 9.86 | 9.70 | 9.72 | 9.72 | 23,100 |
Sep 13, 2023 | 9.75 | 9.87 | 9.73 | 9.79 | 9.79 | 18,100 |
Sep 12, 2023 | 9.92 | 9.92 | 9.80 | 9.81 | 9.81 | 25,200 |
Sep 11, 2023 | 9.93 | 10.02 | 9.89 | 9.96 | 9.96 | 20,300 |
Sep 8, 2023 | 9.98 | 9.98 | 9.84 | 9.86 | 9.86 | 4,000 |
Sep 7, 2023 | 10.19 | 10.19 | 9.95 | 10.00 | 10.00 | 6,900 |
Sep 6, 2023 | 10.27 | 10.30 | 10.23 | 10.28 | 10.28 | 8,500 |
Sep 5, 2023 | 10.40 | 10.40 | 10.24 | 10.26 | 10.26 | 7,000 |
Sep 1, 2023 | 10.41 | 10.50 | 10.38 | 10.42 | 10.42 | 13,100 |
Aug 31, 2023 | 10.41 | 10.43 | 10.24 | 10.36 | 10.36 | 10,300 |
Aug 30, 2023 | 10.30 | 10.49 | 10.30 | 10.40 | 10.40 | 8,000 |
Aug 29, 2023 | 10.09 | 10.35 | 10.04 | 10.35 | 10.35 | 12,400 |
Aug 28, 2023 | 10.09 | 10.17 | 10.08 | 10.10 | 10.10 | 11,500 |
Aug 25, 2023 | 10.03 | 10.09 | 9.96 | 10.07 | 10.07 | 5,100 |
Aug 24, 2023 | 10.10 | 10.12 | 9.95 | 9.95 | 9.95 | 8,700 |
Aug 23, 2023 | 10.05 | 10.16 | 10.05 | 10.12 | 10.12 | 11,100 |
Aug 22, 2023 | 10.14 | 10.14 | 10.05 | 10.10 | 10.10 | 7,500 |
Aug 21, 2023 | 10.12 | 10.17 | 10.06 | 10.15 | 10.15 | 15,500 |
Aug 18, 2023 | 10.02 | 10.16 | 10.00 | 10.10 | 10.10 | 17,300 |
Aug 17, 2023 | 10.38 | 10.38 | 10.20 | 10.21 | 10.21 | 48,100 |
Aug 16, 2023 | 10.70 | 10.70 | 10.42 | 10.42 | 10.42 | 12,500 |
Aug 15, 2023 | 10.79 | 10.82 | 10.73 | 10.75 | 10.75 | 4,600 |
Aug 14, 2023 | 10.81 | 10.88 | 10.75 | 10.88 | 10.88 | 12,300 |
Aug 11, 2023 | 10.91 | 10.91 | 10.82 | 10.90 | 10.90 | 7,700 |
Aug 10, 2023 | 11.08 | 11.20 | 11.00 | 11.05 | 11.05 | 18,300 |
Aug 9, 2023 | 11.19 | 11.19 | 11.06 | 11.08 | 11.08 | 8,700 |
Aug 8, 2023 | 11.29 | 11.34 | 11.22 | 11.34 | 11.34 | 9,100 |
Aug 7, 2023 | 11.51 | 11.51 | 11.39 | 11.41 | 11.41 | 5,100 |
Aug 4, 2023 | 11.44 | 11.65 | 11.42 | 11.49 | 11.49 | 17,900 |
Aug 3, 2023 | 11.65 | 11.65 | 11.43 | 11.49 | 11.49 | 20,300 |
Aug 2, 2023 | 11.66 | 11.74 | 11.55 | 11.59 | 11.59 | 17,300 |
Aug 1, 2023 | 11.93 | 11.93 | 11.74 | 11.79 | 11.79 | 216,400 |
Jul 31, 2023 | 11.95 | 12.02 | 11.91 | 11.99 | 11.99 | 13,300 |
Jul 28, 2023 | 11.84 | 12.02 | 11.81 | 12.02 | 12.02 | 8,500 |
Jul 27, 2023 | 12.00 | 12.00 | 11.66 | 11.71 | 11.71 | 20,700 |
Jul 26, 2023 | 11.60 | 11.91 | 11.60 | 11.90 | 11.90 | 20,400 |
Jul 25, 2023 | 11.60 | 11.73 | 11.53 | 11.61 | 11.61 | 430,400 |
Jul 24, 2023 | 11.73 | 11.73 | 11.63 | 11.64 | 11.64 | 14,400 |
Jul 21, 2023 | 11.73 | 11.76 | 11.65 | 11.76 | 11.76 | 6,900 |
Jul 20, 2023 | 11.86 | 11.86 | 11.61 | 11.61 | 11.61 | 10,600 |
Jul 19, 2023 | 11.94 | 12.10 | 11.87 | 11.93 | 11.93 | 207,100 |
Jul 18, 2023 | 12.00 | 12.08 | 11.90 | 11.93 | 11.93 | 27,700 |
Jul 17, 2023 | 11.97 | 12.10 | 11.95 | 12.06 | 12.06 | 17,500 |
Jul 14, 2023 | 11.95 | 12.09 | 11.90 | 11.99 | 11.99 | 256,900 |
Jul 13, 2023 | 11.97 | 11.99 | 11.87 | 11.99 | 11.99 | 6,700 |
Jul 12, 2023 | 11.80 | 11.89 | 11.76 | 11.85 | 11.85 | 23,600 |
Jul 11, 2023 | 11.57 | 11.68 | 11.57 | 11.65 | 11.65 | 7,400 |
Jul 10, 2023 | 11.23 | 11.54 | 11.16 | 11.54 | 11.54 | 16,200 |
Jul 7, 2023 | 11.15 | 11.29 | 11.15 | 11.26 | 11.26 | 7,300 |
Jul 6, 2023 | 11.22 | 11.32 | 11.12 | 11.17 | 11.17 | 33,000 |
Jul 5, 2023 | 11.51 | 11.51 | 11.40 | 11.46 | 11.46 | 12,700 |
Jul 3, 2023 | 11.57 | 11.64 | 11.53 | 11.54 | 11.54 | 10,100 |
Jun 30, 2023 | 11.70 | 11.73 | 11.62 | 11.63 | 11.63 | 13,100 |
Jun 29, 2023 | 11.47 | 11.61 | 11.43 | 11.54 | 11.54 | 19,400 |
Jun 28, 2023 | 11.28 | 11.50 | 11.26 | 11.50 | 11.50 | 4,500 |
Jun 27, 2023 | 11.28 | 11.34 | 11.18 | 11.30 | 11.30 | 29,000 |
Jun 26, 2023 | 11.26 | 11.33 | 11.20 | 11.28 | 11.28 | 17,800 |
Jun 23, 2023 | 11.24 | 11.34 | 11.21 | 11.29 | 11.29 | 18,600 |
Jun 22, 2023 | 11.35 | 11.46 | 11.13 | 11.40 | 11.40 | 81,800 |
Jun 21, 2023 | 11.49 | 11.49 | 11.36 | 11.38 | 11.38 | 24,000 |
Jun 20, 2023 | 11.55 | 11.58 | 11.41 | 11.55 | 11.55 | 8,800 |
Jun 16, 2023 | 11.85 | 11.85 | 11.62 | 11.66 | 11.66 | 9,700 |
Jun 15, 2023 | 11.67 | 11.84 | 11.67 | 11.83 | 11.83 | 12,100 |
Jun 14, 2023 | 11.80 | 11.83 | 11.59 | 11.67 | 11.67 | 10,900 |
Jun 13, 2023 | 11.73 | 11.86 | 11.67 | 11.83 | 11.83 | 22,800 |
Jun 12, 2023 | 11.44 | 11.68 | 11.44 | 11.65 | 11.65 | 25,300 |
Related Tickers
XLK The Technology Select Sector SPDR Fund
220.18
+1.86%
BLCN Siren Nasdaq NexGen Economy ETF
26.77
+1.56%
IYW iShares U.S. Technology ETF
145.97
+1.47%
VGT Vanguard Information Technology Index Fund ETF Shares
559.49
+1.40%
IXN iShares Global Tech ETF
80.33
+1.36%
FTEC Fidelity MSCI Information Technology Index ETF
166.31
+1.35%
QLD ProShares Ultra QQQ
95.49
+1.35%
MGK Vanguard Mega Cap Growth Index Fund
306.51
+1.09%
IGM iShares Expanded Tech Sector ETF
91.40
+1.04%
IWY iShares Russell Top 200 Growth ETF
208.65
+1.00%
VUG Vanguard Growth Index Fund ETF Shares
365.85
+1.00%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.79
+0.97%
SCHG Schwab U.S. Large-Cap Growth ETF
98.38
+0.95%
SPYG SPDR Portfolio S&P 500 Growth ETF
78.11
+0.94%
IVW iShares S&P 500 Growth ETF
90.07
+0.92%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
325.29
+0.92%
IWF iShares Russell 1000 Growth ETF
355.44
+0.91%
IUSG iShares Core S&P U.S. Growth ETF
124.28
+0.89%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
91.56
+0.88%
ILCG iShares Morningstar Growth ETF
79.65
+0.88%
ONEQ Fidelity Nasdaq Composite Index ETF
68.41
+0.83%
EZA iShares MSCI South Africa ETF
39.91
+0.82%
SPMO Invesco S&P 500 Momentum ETF
85.08
+0.79%
LGOV First Trust Long Duration Opportunities ETF
20.98
+0.77%
XLG Invesco S&P 500 Top 50 ETF
44.82
+0.72%
XTL SPDR S&P Telecom ETF
76.20
+0.69%
QQQ Invesco QQQ Trust
468.02
+0.69%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.59
+0.61%
TMFC Motley Fool 100 Index ETF
52.35
+0.54%
IOO iShares Global 100 ETF
95.14
+0.59%
FIVG Defiance 5G Next Gen Connectivity ETF
40.55
+0.57%
BAB Invesco Taxable Municipal Bond ETF
26.49
+0.57%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.69
+0.56%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
45.21
+0.53%
IEF iShares 7-10 Year Treasury Bond ETF
93.24
+0.53%
MBB iShares MBS ETF
91.54
+0.52%
SPMB SPDR Portfolio Mortgage Backed Bond ETF
21.51
+0.51%
OEF iShares S&P 100 ETF
258.80
+0.50%
KURE KraneShares MSCI All China Health Care Index ETF
14.26
+0.49%
IETC iShares U.S. Tech Independence Focused ETF
72.10
+0.43%
EPI WisdomTree India Earnings Fund
46.85
+0.47%
FBND Fidelity Total Bond ETF
45.02
+0.47%
CNXT VanEck ChiNext ETF
22.85
+0.46%
CQQQ Invesco China Technology ETF
34.85
+0.46%
XSD SPDR S&P Semiconductor ETF
249.30
+0.44%
PTNQ Pacer Trendpilot 100 ETF
70.99
+0.42%
PSET Principal Quality ETF
66.99
+0.42%
JCPB JPMorgan Core Plus Bond ETF
46.15
+0.40%
SPXN ProShares S&P 500 ex-Financials ETF
58.39
+0.41%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
27.89
+0.40%
MGC Vanguard Mega Cap Index Fund
193.99
+0.38%
BIV Vanguard Intermediate-Term Bond Index Fund
74.58
+0.38%
FTLS First Trust Long/Short Equity ETF
61.90
+0.37%
UITB VictoryShares Core Intermediate Bond ETF
46.09
+0.37%
GTO Invesco Total Return Bond ETF
46.44
+0.37%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
48.53
+0.35%
NACP Impact Shares NAACP Minority Empowerment ETF
39.16
+0.34%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.21
+0.34%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
57.96
+0.33%
IGEB iShares Investment Grade Systematic Bond ETF
44.29
+0.34%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
79.72
+0.33%
IWL iShares Russell Top 200 ETF
131.41
+0.33%
FCOR Fidelity Corporate Bond ETF
46.11
+0.33%
EWX SPDR S&P Emerging Markets Small Cap ETF
57.69
+0.32%
IAU iShares Gold Trust
43.77
+0.32%
PZT Invesco New York AMT-Free Municipal Bond ETF
22.95
+0.32%
FLIN Franklin FTSE India ETF
39.14
+0.38%
KORP American Century Diversified Corporate Bond ETF
45.90
+0.31%
IEI iShares 3-7 Year Treasury Bond ETF
114.92
+0.31%
SPHQ Invesco S&P 500 Quality ETF
63.03
+0.30%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.25
+0.30%
GLD SPDR Gold Shares
214.18
+0.30%
GRNB VanEck Green Bond ETF
23.62
+0.30%
SCHP Schwab U.S. TIPS ETF
51.75
+0.29%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.84
+0.28%
LMBS First Trust Low Duration Opportunities ETF
48.18
+0.27%
FVAL Fidelity Value Factor ETF
57.02
+0.26%
MMIN IQ MacKay Municipal Insured ETF
23.96
+0.26%
JQUA JPMorgan U.S. Quality Factor ETF
52.37
+0.25%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
40.40
+0.25%
IWB iShares Russell 1000 ETF
293.05
+0.25%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.21
+0.23%
SPLG SPDR Portfolio S&P 500 ETF
63.15
+0.24%
IVV iShares Core S&P 500 ETF
538.05
+0.25%
VONE Vanguard Russell 1000 Index Fund ETF Shares
243.06
+0.24%
FBZ First Trust Brazil AlphaDEX Fund
10.72
+0.23%
VV Vanguard Large Cap Index Fund
246.20
+0.23%
SPY SPDR S&P 500 ETF Trust
536.95
+0.24%
VOO Vanguard S&P 500 ETF
493.53
+0.23%
TUR iShares MSCI Turkey ETF
39.96
+0.21%
HTUS Hull Tactical US ETF
40.88
+0.21%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
47.39
+0.21%
IAGG iShares Core International Aggregate Bond ETF
49.72
+0.22%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.33
+0.21%
FTXL First Trust Nasdaq Semiconductor ETF
97.57
+0.21%
ESGU iShares ESG Aware MSCI USA ETF
117.30
+0.20%
CNRG SPDR Kensho Clean Power ETF
66.89
+0.20%
TIPX SPDR Bloomberg 1-10 Year TIPS ETF
18.37
+0.19%
AGZ iShares Agency Bond ETF
107.47
+0.19%
FDHY Fidelity High Yield Factor ETF
47.81
+0.18%