Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSEArca - Delayed Quote USD
WisdomTree U.S. SmallCap Earnings Fund (EES)
52.77
-0.16
(-0.30%)
At close: February 24 at 3:59:50 PM EST
52.77
-0.16
(-0.30%)
After hours: February 24 at 4:05:05 PM EST
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 |
|---|---|---|---|---|---|---|
| Feb 24, 2025 | 53.01 | 53.14 | 52.64 | 52.77 | 52.77 | 13,632 |
| Feb 21, 2025 | 54.42 | 54.57 | 52.84 | 52.93 | 52.93 | 43,600 |
| Feb 20, 2025 | 54.38 | 54.38 | 53.83 | 54.04 | 54.04 | 13,100 |
| Feb 19, 2025 | 54.47 | 54.72 | 54.32 | 54.41 | 54.41 | 20,800 |
| Feb 18, 2025 | 54.61 | 54.93 | 54.45 | 54.82 | 54.82 | 10,500 |
| Feb 14, 2025 | 54.90 | 54.90 | 54.57 | 54.66 | 54.66 | 15,000 |
| Feb 13, 2025 | 54.33 | 54.68 | 54.12 | 54.54 | 54.54 | 44,200 |
| Feb 12, 2025 | 53.95 | 54.27 | 53.80 | 54.07 | 54.07 | 107,800 |
| Feb 11, 2025 | 54.38 | 54.93 | 54.36 | 54.93 | 54.93 | 68,400 |
| Feb 10, 2025 | 54.84 | 54.84 | 54.41 | 54.57 | 54.57 | 31,600 |
| Feb 7, 2025 | 54.97 | 55.01 | 54.24 | 54.50 | 54.50 | 45,900 |
| Feb 6, 2025 | 55.37 | 55.37 | 54.80 | 54.96 | 54.96 | 19,600 |
| Feb 5, 2025 | 54.94 | 55.26 | 54.75 | 55.26 | 55.26 | 192,700 |
| Feb 4, 2025 | 54.04 | 54.77 | 54.04 | 54.70 | 54.70 | 26,500 |
| Feb 3, 2025 | 53.92 | 54.60 | 53.56 | 54.27 | 54.27 | 23,100 |
| Jan 31, 2025 | 55.72 | 55.85 | 54.79 | 55.15 | 55.15 | 40,800 |
| Jan 30, 2025 | 55.75 | 56.11 | 55.63 | 55.84 | 55.84 | 16,500 |
| Jan 29, 2025 | 55.42 | 55.74 | 54.95 | 55.45 | 55.45 | 18,900 |
| Jan 28, 2025 | 55.46 | 55.69 | 55.23 | 55.52 | 55.52 | 9,700 |
| Jan 27, 2025 | 54.91 | 55.98 | 54.91 | 55.46 | 55.46 | 19,800 |
| Jan 24, 2025 | 55.17 | 55.59 | 55.00 | 55.41 | 55.41 | 35,300 |
| Jan 23, 2025 | 54.82 | 55.34 | 54.80 | 55.28 | 55.28 | 12,400 |
| Jan 22, 2025 | 55.57 | 55.57 | 54.85 | 55.01 | 55.01 | 23,200 |
| Jan 21, 2025 | 55.00 | 55.67 | 55.00 | 55.67 | 55.67 | 20,200 |
| Jan 17, 2025 | 54.94 | 54.98 | 54.46 | 54.68 | 54.68 | 21,300 |
| Jan 16, 2025 | 54.38 | 54.63 | 54.01 | 54.56 | 54.56 | 24,600 |
| Jan 15, 2025 | 54.58 | 54.64 | 54.19 | 54.54 | 54.54 | 55,400 |
| Jan 14, 2025 | 53.21 | 53.54 | 52.85 | 53.54 | 53.54 | 46,300 |
| Jan 13, 2025 | 51.88 | 52.74 | 51.88 | 52.72 | 52.72 | 33,500 |
| Jan 10, 2025 | 52.97 | 52.97 | 52.10 | 52.27 | 52.27 | 588,300 |
| Jan 8, 2025 | 53.42 | 53.57 | 52.89 | 53.56 | 53.56 | 18,800 |
| Jan 7, 2025 | 54.16 | 54.34 | 53.30 | 53.72 | 53.72 | 63,400 |
| Jan 6, 2025 | 54.59 | 54.77 | 53.95 | 53.96 | 53.96 | 17,100 |
| Jan 3, 2025 | 53.91 | 54.17 | 53.40 | 54.17 | 54.17 | 20,200 |
| Jan 2, 2025 | 54.35 | 54.44 | 53.39 | 53.66 | 53.66 | 60,500 |
| Dec 31, 2024 | 0.03 Dividend | |||||
| Dec 31, 2024 | 54.05 | 54.18 | 53.71 | 53.94 | 53.94 | 14,800 |
| Dec 30, 2024 | 53.75 | 53.86 | 53.06 | 53.75 | 53.72 | 13,300 |
| Dec 27, 2024 | 54.31 | 54.31 | 53.43 | 53.98 | 53.95 | 14,800 |
| Dec 26, 2024 | 0.18 Dividend | |||||
| Dec 26, 2024 | 53.75 | 54.59 | 53.67 | 54.59 | 54.56 | 23,800 |
| Dec 24, 2024 | 53.74 | 54.27 | 53.74 | 54.27 | 54.06 | 6,900 |
| Dec 23, 2024 | 53.81 | 53.99 | 53.46 | 53.90 | 53.69 | 21,500 |
| Dec 20, 2024 | 53.40 | 54.55 | 53.40 | 53.90 | 53.69 | 10,900 |
| Dec 19, 2024 | 54.54 | 54.71 | 53.64 | 53.75 | 53.54 | 19,200 |
| Dec 18, 2024 | 56.51 | 56.70 | 53.55 | 54.03 | 53.82 | 19,400 |
| Dec 17, 2024 | 56.72 | 56.72 | 56.13 | 56.32 | 56.10 | 13,300 |
| Dec 16, 2024 | 56.69 | 57.02 | 56.55 | 56.75 | 56.53 | 31,300 |
| Dec 13, 2024 | 57.17 | 57.17 | 56.41 | 56.80 | 56.58 | 19,700 |
| Dec 12, 2024 | 57.60 | 57.60 | 57.03 | 57.03 | 56.81 | 30,100 |
| Dec 11, 2024 | 57.92 | 58.13 | 57.58 | 57.77 | 57.55 | 17,000 |
| Dec 10, 2024 | 57.36 | 57.86 | 56.97 | 57.32 | 57.10 | 15,200 |
| Dec 9, 2024 | 57.97 | 58.22 | 57.26 | 57.27 | 57.05 | 18,100 |
| Dec 6, 2024 | 57.82 | 57.82 | 57.36 | 57.45 | 57.23 | 17,500 |
| Dec 5, 2024 | 58.08 | 58.25 | 57.49 | 57.49 | 57.27 | 35,500 |
| Dec 4, 2024 | 58.04 | 58.14 | 57.72 | 58.07 | 57.84 | 16,900 |
| Dec 3, 2024 | 58.32 | 58.32 | 57.60 | 57.87 | 57.64 | 15,300 |
| Dec 2, 2024 | 57.98 | 58.55 | 57.75 | 58.42 | 58.19 | 28,000 |
| Nov 29, 2024 | 58.46 | 58.72 | 58.05 | 58.19 | 57.96 | 2,000 |
| Nov 27, 2024 | 58.48 | 58.64 | 58.02 | 58.13 | 57.90 | 9,900 |
| Nov 26, 2024 | 58.50 | 58.50 | 57.92 | 58.14 | 57.91 | 18,500 |
| Nov 25, 2024 | 58.21 | 59.34 | 58.21 | 58.78 | 58.55 | 16,700 |
| Nov 22, 2024 | 56.87 | 57.71 | 56.87 | 57.71 | 57.49 | 10,200 |
| Nov 21, 2024 | 56.09 | 56.92 | 56.07 | 56.85 | 56.63 | 11,400 |
| Nov 20, 2024 | 55.63 | 55.77 | 55.27 | 55.74 | 55.52 | 11,800 |
| Nov 19, 2024 | 54.94 | 55.73 | 54.94 | 55.73 | 55.51 | 16,800 |
| Nov 18, 2024 | 55.84 | 56.09 | 55.58 | 55.69 | 55.47 | 8,300 |
| Nov 15, 2024 | 56.26 | 56.32 | 55.50 | 55.75 | 55.53 | 18,400 |
| Nov 14, 2024 | 57.10 | 57.18 | 56.15 | 56.29 | 56.07 | 16,500 |
| Nov 13, 2024 | 57.80 | 57.90 | 56.79 | 56.81 | 56.59 | 42,700 |
| Nov 12, 2024 | 57.84 | 58.25 | 57.10 | 57.32 | 57.10 | 53,300 |
| Nov 11, 2024 | 57.63 | 58.39 | 57.63 | 58.20 | 57.97 | 21,400 |
| Nov 8, 2024 | 56.85 | 57.24 | 56.85 | 57.18 | 56.96 | 14,900 |
| Nov 7, 2024 | 57.50 | 57.57 | 56.53 | 57.02 | 56.80 | 31,600 |
| Nov 6, 2024 | 56.10 | 57.72 | 56.00 | 57.60 | 57.38 | 27,500 |
| Nov 5, 2024 | 52.52 | 53.60 | 52.52 | 53.59 | 53.38 | 20,400 |
| Nov 4, 2024 | 52.26 | 52.85 | 52.26 | 52.40 | 52.20 | 25,300 |
| Nov 1, 2024 | 52.46 | 52.54 | 52.18 | 52.18 | 51.98 | 14,500 |
| Oct 31, 2024 | 52.83 | 52.83 | 52.02 | 52.08 | 51.88 | 9,100 |
| Oct 30, 2024 | 52.52 | 53.50 | 52.52 | 53.00 | 52.79 | 15,200 |
| Oct 29, 2024 | 52.54 | 52.76 | 52.41 | 52.69 | 52.48 | 16,600 |
| Oct 28, 2024 | 52.26 | 53.11 | 52.26 | 52.95 | 52.74 | 17,400 |
| Oct 25, 2024 | 52.60 | 52.64 | 51.87 | 51.92 | 51.72 | 14,700 |
| Oct 24, 2024 | 52.39 | 52.41 | 52.09 | 52.23 | 52.03 | 9,200 |
| Oct 23, 2024 | 52.31 | 52.45 | 51.78 | 52.27 | 52.07 | 11,900 |
| Oct 22, 2024 | 52.70 | 52.71 | 52.51 | 52.52 | 52.32 | 17,200 |
| Oct 21, 2024 | 54.11 | 54.11 | 52.83 | 52.83 | 52.62 | 20,300 |
| Oct 18, 2024 | 54.37 | 54.37 | 53.88 | 53.92 | 53.71 | 18,200 |
| Oct 17, 2024 | 54.17 | 54.29 | 53.75 | 54.24 | 54.03 | 11,200 |
| Oct 16, 2024 | 53.70 | 54.23 | 53.70 | 54.01 | 53.80 | 27,000 |
| Oct 15, 2024 | 52.95 | 53.99 | 52.95 | 53.24 | 53.03 | 23,200 |
| Oct 14, 2024 | 52.85 | 53.09 | 52.50 | 52.93 | 52.72 | 10,600 |
| Oct 11, 2024 | 51.84 | 52.84 | 51.84 | 52.84 | 52.63 | 11,200 |
| Oct 10, 2024 | 51.61 | 51.73 | 51.40 | 51.69 | 51.49 | 9,500 |
| Oct 9, 2024 | 51.82 | 52.41 | 51.82 | 51.92 | 51.72 | 15,900 |
| Oct 8, 2024 | 51.89 | 51.95 | 51.57 | 51.72 | 51.52 | 19,200 |
| Oct 7, 2024 | 52.12 | 52.12 | 51.69 | 51.79 | 51.59 | 15,000 |
| Oct 4, 2024 | 52.06 | 52.30 | 51.91 | 52.14 | 51.94 | 7,400 |
| Oct 3, 2024 | 51.43 | 51.49 | 51.19 | 51.49 | 51.29 | 16,900 |
| Oct 2, 2024 | 51.78 | 52.17 | 51.65 | 51.67 | 51.47 | 47,600 |
| Oct 1, 2024 | 52.62 | 52.62 | 51.59 | 51.83 | 51.63 | 24,400 |
| Sep 30, 2024 | 52.14 | 52.77 | 52.14 | 52.75 | 52.54 | 16,800 |
| Sep 27, 2024 | 52.63 | 52.96 | 52.31 | 52.38 | 52.18 | 14,500 |
| Sep 26, 2024 | 52.36 | 52.59 | 52.08 | 52.18 | 51.98 | 21,300 |
| Sep 25, 2024 | 0.18 Dividend | |||||
| Sep 25, 2024 | 52.31 | 52.31 | 51.64 | 51.64 | 51.44 | 9,700 |
| Sep 24, 2024 | 52.90 | 52.91 | 52.55 | 52.70 | 52.32 | 21,000 |
| Sep 23, 2024 | 52.93 | 53.04 | 52.50 | 52.81 | 52.42 | 11,600 |
| Sep 20, 2024 | 53.31 | 53.41 | 52.78 | 52.96 | 52.57 | 12,800 |
| Sep 19, 2024 | 53.74 | 53.78 | 53.04 | 53.68 | 53.29 | 162,600 |
| Sep 18, 2024 | 52.49 | 53.27 | 52.27 | 52.43 | 52.05 | 16,600 |
| Sep 17, 2024 | 52.27 | 53.01 | 52.27 | 52.52 | 52.14 | 14,600 |
| Sep 16, 2024 | 51.69 | 51.97 | 51.41 | 51.85 | 51.47 | 13,900 |
| Sep 13, 2024 | 50.73 | 51.53 | 50.73 | 51.42 | 51.04 | 37,600 |
| Sep 12, 2024 | 49.89 | 50.47 | 49.69 | 50.18 | 49.81 | 13,100 |
| Sep 11, 2024 | 49.38 | 49.75 | 48.60 | 49.75 | 49.39 | 26,300 |
| Sep 10, 2024 | 49.79 | 49.79 | 49.20 | 49.64 | 49.28 | 17,100 |
| Sep 9, 2024 | 50.06 | 50.25 | 49.76 | 49.76 | 49.40 | 19,900 |
| Sep 6, 2024 | 50.81 | 50.90 | 49.88 | 50.02 | 49.66 | 21,600 |
| Sep 5, 2024 | 51.16 | 51.35 | 50.54 | 50.77 | 50.40 | 9,800 |
| Sep 4, 2024 | 51.18 | 51.45 | 50.84 | 50.94 | 50.57 | 21,300 |
| Sep 3, 2024 | 51.98 | 52.20 | 51.02 | 51.08 | 50.71 | 13,300 |
| Aug 30, 2024 | 52.35 | 52.59 | 52.06 | 52.53 | 52.15 | 6,600 |
| Aug 29, 2024 | 52.06 | 52.70 | 51.83 | 52.31 | 51.93 | 9,400 |
| Aug 28, 2024 | 51.98 | 52.24 | 51.71 | 51.99 | 51.61 | 25,700 |
| Aug 27, 2024 | 52.27 | 52.27 | 51.90 | 52.16 | 51.78 | 21,400 |
| Aug 26, 2024 | 53.12 | 53.13 | 52.54 | 52.59 | 52.21 | 14,000 |
| Aug 23, 2024 | 51.49 | 52.91 | 51.32 | 52.72 | 52.34 | 23,600 |
| Aug 22, 2024 | 51.04 | 51.04 | 50.80 | 50.80 | 50.43 | 8,000 |
| Aug 21, 2024 | 50.75 | 51.07 | 50.69 | 51.03 | 50.66 | 11,500 |
| Aug 20, 2024 | 51.00 | 51.00 | 50.39 | 50.61 | 50.24 | 39,500 |
| Aug 19, 2024 | 50.97 | 51.15 | 50.62 | 51.09 | 50.72 | 14,300 |
| Aug 16, 2024 | 50.32 | 50.94 | 50.32 | 50.71 | 50.34 | 6,500 |
| Aug 15, 2024 | 50.20 | 50.67 | 50.14 | 50.50 | 50.13 | 62,400 |
| Aug 14, 2024 | 49.37 | 49.54 | 48.94 | 49.20 | 48.84 | 47,000 |
| Aug 13, 2024 | 48.55 | 49.41 | 48.55 | 49.25 | 48.89 | 9,500 |
| Aug 12, 2024 | 49.17 | 49.17 | 48.31 | 48.36 | 48.01 | 16,600 |
| Aug 9, 2024 | 49.00 | 49.14 | 48.74 | 49.03 | 48.67 | 13,700 |
| Aug 8, 2024 | 48.95 | 49.17 | 48.76 | 49.11 | 48.75 | 13,900 |
| Aug 7, 2024 | 49.76 | 49.76 | 48.30 | 48.35 | 48.00 | 17,900 |
| Aug 6, 2024 | 48.28 | 49.29 | 48.28 | 48.75 | 48.39 | 22,000 |
| Aug 5, 2024 | 47.39 | 48.53 | 47.00 | 48.06 | 47.71 | 27,500 |
| Aug 2, 2024 | 50.04 | 50.07 | 49.43 | 49.82 | 49.46 | 32,400 |
| Aug 1, 2024 | 53.54 | 53.55 | 51.28 | 51.59 | 51.21 | 19,700 |
| Jul 31, 2024 | 53.41 | 54.22 | 53.00 | 53.53 | 53.14 | 18,400 |
| Jul 30, 2024 | 52.86 | 53.18 | 52.76 | 53.13 | 52.74 | 43,700 |
| Jul 29, 2024 | 53.17 | 53.24 | 52.50 | 52.62 | 52.24 | 22,700 |
| Jul 26, 2024 | 53.00 | 53.24 | 52.65 | 53.14 | 52.75 | 28,100 |
| Jul 25, 2024 | 51.41 | 52.90 | 51.41 | 52.37 | 51.99 | 27,800 |
| Jul 24, 2024 | 51.95 | 52.40 | 51.37 | 51.37 | 51.00 | 233,300 |
| Jul 23, 2024 | 51.49 | 52.57 | 51.49 | 52.27 | 51.89 | 66,700 |
| Jul 22, 2024 | 51.09 | 51.86 | 50.53 | 51.80 | 51.42 | 14,700 |
| Jul 19, 2024 | 51.28 | 51.28 | 50.84 | 50.85 | 50.48 | 9,400 |
| Jul 18, 2024 | 51.79 | 52.59 | 50.96 | 51.13 | 50.76 | 25,600 |
| Jul 17, 2024 | 51.46 | 52.57 | 51.46 | 52.00 | 51.62 | 13,600 |
| Jul 16, 2024 | 50.49 | 52.04 | 50.49 | 51.93 | 51.55 | 51,200 |
| Jul 15, 2024 | 49.55 | 50.42 | 49.55 | 50.14 | 49.77 | 21,200 |
| Jul 12, 2024 | 49.22 | 49.58 | 49.22 | 49.23 | 48.87 | 10,900 |
| Jul 11, 2024 | 47.75 | 48.85 | 47.74 | 48.76 | 48.40 | 43,200 |
| Jul 10, 2024 | 46.66 | 47.05 | 46.52 | 46.92 | 46.58 | 69,900 |
| Jul 9, 2024 | 46.70 | 46.70 | 46.34 | 46.45 | 46.11 | 12,800 |
| Jul 8, 2024 | 46.69 | 46.97 | 46.65 | 46.81 | 46.47 | 26,000 |
| Jul 5, 2024 | 46.91 | 46.91 | 46.33 | 46.46 | 46.12 | 17,500 |
| Jul 3, 2024 | 47.06 | 47.24 | 46.88 | 46.89 | 46.55 | 12,300 |
| Jul 2, 2024 | 46.75 | 46.99 | 46.75 | 46.95 | 46.61 | 15,700 |
| Jul 1, 2024 | 47.33 | 47.42 | 46.58 | 46.82 | 46.48 | 31,300 |
| Jun 28, 2024 | 46.99 | 47.38 | 46.96 | 47.13 | 46.79 | 34,200 |
| Jun 27, 2024 | 46.62 | 46.78 | 46.45 | 46.57 | 46.23 | 49,200 |
| Jun 26, 2024 | 46.16 | 46.58 | 46.13 | 46.58 | 46.24 | 32,800 |
| Jun 25, 2024 | 0.21 Dividend | |||||
| Jun 25, 2024 | 46.57 | 46.58 | 46.34 | 46.39 | 46.05 | 18,200 |
| Jun 24, 2024 | 46.80 | 47.29 | 46.80 | 46.99 | 46.44 | 15,300 |
| Jun 21, 2024 | 46.77 | 46.77 | 46.57 | 46.59 | 46.05 | 12,300 |
| Jun 20, 2024 | 46.67 | 46.99 | 46.65 | 46.67 | 46.13 | 21,500 |
| Jun 18, 2024 | 46.84 | 47.12 | 46.81 | 46.83 | 46.29 | 14,800 |
| Jun 17, 2024 | 46.40 | 46.89 | 46.20 | 46.85 | 46.31 | 16,200 |
| Jun 14, 2024 | 46.65 | 46.75 | 46.31 | 46.45 | 45.91 | 26,400 |
| Jun 13, 2024 | 47.63 | 47.65 | 46.94 | 47.13 | 46.58 | 17,000 |
| Jun 12, 2024 | 48.22 | 48.65 | 47.68 | 47.85 | 47.29 | 25,200 |
| Jun 11, 2024 | 46.88 | 47.22 | 46.84 | 47.22 | 46.67 | 10,800 |
| Jun 10, 2024 | 47.21 | 47.45 | 46.96 | 47.38 | 46.83 | 20,500 |
| Jun 7, 2024 | 47.54 | 47.91 | 47.45 | 47.49 | 46.94 | 55,700 |
| Jun 6, 2024 | 48.18 | 48.18 | 47.92 | 48.07 | 47.51 | 141,300 |
| Jun 5, 2024 | 48.12 | 48.27 | 47.77 | 48.27 | 47.71 | 17,400 |
| Jun 4, 2024 | 48.17 | 48.24 | 47.75 | 47.75 | 47.19 | 24,900 |
| Jun 3, 2024 | 49.28 | 49.28 | 48.43 | 48.57 | 48.01 | 28,700 |
| May 31, 2024 | 48.55 | 48.93 | 48.45 | 48.93 | 48.36 | 8,600 |
| May 30, 2024 | 48.03 | 48.44 | 48.03 | 48.29 | 47.73 | 15,100 |
| May 29, 2024 | 47.84 | 48.00 | 47.70 | 47.71 | 47.16 | 16,300 |
| May 28, 2024 | 48.78 | 48.78 | 48.24 | 48.42 | 47.86 | 44,000 |
| May 24, 2024 | 48.47 | 48.58 | 48.31 | 48.50 | 47.94 | 15,200 |
| May 23, 2024 | 49.02 | 49.02 | 47.86 | 48.07 | 47.51 | 12,400 |
| May 22, 2024 | 49.03 | 49.14 | 48.68 | 48.85 | 48.28 | 26,000 |
| May 21, 2024 | 49.07 | 49.23 | 49.07 | 49.18 | 48.61 | 37,000 |
| May 20, 2024 | 49.43 | 49.69 | 49.27 | 49.27 | 48.70 | 20,400 |
| May 17, 2024 | 49.46 | 49.55 | 49.32 | 49.43 | 48.86 | 18,300 |
| May 16, 2024 | 49.39 | 49.53 | 49.35 | 49.43 | 48.86 | 28,700 |
| May 15, 2024 | 49.79 | 49.79 | 49.38 | 49.51 | 48.93 | 18,700 |
| May 14, 2024 | 49.29 | 49.40 | 49.08 | 49.32 | 48.75 | 19,000 |
| May 13, 2024 | 49.08 | 49.30 | 48.83 | 48.85 | 48.28 | 12,400 |
| May 10, 2024 | 48.99 | 49.07 | 48.49 | 48.73 | 48.16 | 18,500 |
| May 9, 2024 | 48.53 | 49.09 | 48.53 | 49.04 | 48.47 | 226,800 |
| May 8, 2024 | 48.07 | 48.51 | 48.07 | 48.51 | 47.95 | 32,000 |
| May 7, 2024 | 48.60 | 48.89 | 48.54 | 48.54 | 47.98 | 21,500 |
| May 6, 2024 | 48.48 | 48.67 | 48.43 | 48.53 | 47.97 | 14,600 |
| May 3, 2024 | 48.47 | 48.56 | 48.02 | 48.08 | 47.52 | 23,500 |
| May 2, 2024 | 47.32 | 47.80 | 47.24 | 47.80 | 47.24 | 37,800 |
| May 1, 2024 | 46.87 | 47.86 | 46.87 | 47.03 | 46.48 | 23,300 |
| Apr 30, 2024 | 47.40 | 47.43 | 46.88 | 46.90 | 46.35 | 100,300 |
| Apr 29, 2024 | 47.72 | 47.93 | 47.61 | 47.84 | 47.28 | 59,300 |
| Apr 26, 2024 | 47.56 | 47.73 | 47.47 | 47.52 | 46.97 | 22,200 |
| Apr 25, 2024 | 47.10 | 47.26 | 46.70 | 47.21 | 46.66 | 61,400 |
| Apr 24, 2024 | 47.69 | 47.72 | 47.28 | 47.61 | 47.06 | 15,800 |
| Apr 23, 2024 | 46.90 | 47.98 | 46.90 | 47.77 | 47.21 | 28,500 |
| Apr 22, 2024 | 46.78 | 47.24 | 46.64 | 46.97 | 46.42 | 27,100 |
| Apr 19, 2024 | 45.87 | 46.60 | 45.87 | 46.60 | 46.06 | 23,400 |
| Apr 18, 2024 | 46.20 | 46.59 | 45.95 | 46.04 | 45.50 | 13,600 |
| Apr 17, 2024 | 46.71 | 46.77 | 45.98 | 45.98 | 45.45 | 22,000 |
| Apr 16, 2024 | 46.33 | 46.61 | 46.03 | 46.39 | 45.85 | 18,400 |
| Apr 15, 2024 | 47.50 | 47.64 | 46.51 | 46.72 | 46.18 | 16,100 |
| Apr 12, 2024 | 47.76 | 47.76 | 47.11 | 47.27 | 46.72 | 12,000 |
| Apr 11, 2024 | 48.07 | 48.09 | 47.56 | 47.98 | 47.42 | 21,400 |
| Apr 10, 2024 | 48.18 | 48.30 | 47.51 | 47.77 | 47.21 | 25,200 |
| Apr 9, 2024 | 49.32 | 49.50 | 48.98 | 49.32 | 48.75 | 17,500 |
| Apr 8, 2024 | 49.07 | 49.29 | 49.05 | 49.17 | 48.60 | 11,500 |
| Apr 5, 2024 | 48.63 | 49.00 | 48.54 | 48.78 | 48.21 | 55,700 |
| Apr 4, 2024 | 49.60 | 49.65 | 48.59 | 48.66 | 48.09 | 54,600 |
| Apr 3, 2024 | 48.61 | 49.15 | 48.61 | 49.11 | 48.54 | 21,700 |
| Apr 2, 2024 | 48.97 | 48.97 | 48.46 | 48.68 | 48.11 | 23,000 |
| Apr 1, 2024 | 50.28 | 50.28 | 49.49 | 49.63 | 49.05 | 24,100 |
| Mar 28, 2024 | 49.75 | 50.26 | 49.75 | 50.12 | 49.54 | 24,400 |
| Mar 27, 2024 | 48.92 | 49.67 | 48.92 | 49.66 | 49.08 | 29,500 |
| Mar 26, 2024 | 49.07 | 49.07 | 48.57 | 48.62 | 48.05 | 15,100 |
| Mar 25, 2024 | 48.79 | 49.07 | 48.71 | 48.80 | 48.23 | 19,400 |
| Mar 22, 2024 | 0.15 Dividend | |||||
| Mar 22, 2024 | 49.47 | 49.52 | 48.74 | 48.75 | 48.18 | 20,100 |
| Mar 21, 2024 | 49.43 | 49.67 | 49.33 | 49.62 | 48.90 | 21,400 |
| Mar 20, 2024 | 48.03 | 49.35 | 48.00 | 49.18 | 48.47 | 27,900 |
| Mar 19, 2024 | 47.53 | 48.16 | 47.52 | 48.16 | 47.46 | 25,900 |
| Mar 18, 2024 | 47.98 | 47.98 | 47.60 | 47.63 | 46.94 | 22,700 |
| Mar 15, 2024 | 47.56 | 48.03 | 47.56 | 47.82 | 47.13 | 22,000 |
| Mar 14, 2024 | 48.40 | 48.45 | 47.38 | 47.75 | 47.06 | 48,600 |
| Mar 13, 2024 | 48.34 | 48.77 | 48.34 | 48.46 | 47.76 | 59,400 |
| Mar 12, 2024 | 48.45 | 48.68 | 48.23 | 48.46 | 47.76 | 26,300 |
| Mar 11, 2024 | 48.46 | 48.76 | 48.38 | 48.58 | 47.87 | 20,800 |
| Mar 8, 2024 | 49.05 | 49.27 | 48.52 | 48.70 | 47.99 | 28,700 |
| Mar 7, 2024 | 48.54 | 48.92 | 48.52 | 48.60 | 47.89 | 30,200 |
| Mar 6, 2024 | 48.58 | 48.58 | 48.06 | 48.26 | 47.56 | 31,000 |
| Mar 5, 2024 | 48.15 | 48.58 | 48.15 | 48.22 | 47.52 | 24,300 |
| Mar 4, 2024 | 48.80 | 48.80 | 48.26 | 48.26 | 47.56 | 26,800 |
| Mar 1, 2024 | 48.61 | 48.74 | 48.10 | 48.60 | 47.89 | 21,200 |
| Feb 29, 2024 | 48.62 | 48.91 | 48.37 | 48.64 | 47.93 | 24,700 |
| Feb 28, 2024 | 48.09 | 48.42 | 48.02 | 48.05 | 47.35 | 22,000 |
| Feb 27, 2024 | 48.25 | 48.60 | 48.25 | 48.46 | 47.76 | 21,500 |
| Feb 26, 2024 | 47.95 | 48.28 | 47.83 | 48.00 | 47.30 | 253,700 |
Related Tickers
KBWP Invesco KBW Property & Casualty Insurance ETF
114.94
+1.85%
IAK iShares U.S. Insurance ETF
130.31
+1.81%
KIE SPDR S&P Insurance ETF
57.83
+1.46%
REZ iShares Residential and Multisector Real Estate ETF
85.14
+1.12%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
30.69
+0.95%
TUR iShares MSCI Turkey ETF
33.97
+0.92%
XLV The Health Care Select Sector SPDR Fund
147.62
+0.81%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.84
+0.81%
IYH iShares U.S. Healthcare ETF
62.02
+0.75%
ECH iShares MSCI Chile ETF
28.88
+0.73%
GXG Global X MSCI Colombia ETF
27.94
+0.72%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
36.09
+0.69%
FHLC Fidelity MSCI Health Care Index ETF
69.74
+0.63%
GOEX Global X Gold Explorers ETF
33.82
+0.62%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
41.66
+0.62%
FDL First Trust Morningstar Dividend Leaders Index Fund
43.57
+0.58%
MOAT VanEck Morningstar Wide Moat ETF
92.64
+0.58%
VHT Vanguard Health Care Index Fund ETF Shares
270.28
+0.56%
GLD SPDR Gold Shares
272.21
+0.54%
IHI iShares U.S. Medical Devices ETF
64.70
+0.53%
IAU iShares Gold Trust
55.68
+0.52%
LGOV First Trust Long Duration Opportunities ETF
21.21
+0.52%
SPVM Invesco S&P 500 Value with Momentum ETF
59.13
+0.51%
FYLD Cambria Foreign Shareholder Yield ETF
26.27
+0.50%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
96.37
+0.49%
INCO Columbia India Consumer ETF
58.61
+0.48%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.94
+0.47%
XLRE The Real Estate Select Sector SPDR Fund
42.42
+0.45%
XLF The Financial Select Sector SPDR Fund
50.97
+0.43%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.80
+0.43%
GDX VanEck Gold Miners ETF
40.97
+0.42%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
55.00
+0.40%
RDIV Invesco S&P Ultra Dividend Revenue ETF
50.22
+0.40%
IYF iShares U.S. Financials ETF
115.89
+0.39%
USMF WisdomTree U.S. Multifactor Fund
50.87
+0.38%
PSCM Invesco S&P SmallCap Materials ETF
71.76
+0.36%
COWZ Pacer US Cash Cows 100 ETF
58.09
+0.36%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
22.69
+0.35%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
76.27
+0.34%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
42.69
+0.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
45.25
+0.33%
ONEY SPDR Russell 1000 Yield Focus ETF
112.36
+0.33%
IYK iShares US Consumer Staples ETF
70.16
+0.33%
USRT iShares Core U.S. REIT ETF
58.94
+0.32%
SLX VanEck Steel ETF
63.02
+0.32%
WTV WisdomTree U.S. Value Fund
85.54
+0.29%
AUSF Global X Adaptive U.S. Factor ETF
43.44
+0.28%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.76
+0.27%
IDOG ALPS International Sector Dividend Dogs ETF
31.05
+0.26%
KORP American Century Diversified Corporate Bond ETF
46.67
+0.26%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
39.12
+0.26%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.79
+0.25%
HOMZ The Hoya Capital Housing ETF
45.54
+0.25%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
73.39
+0.25%
SSPY Stratified LargeCap Index ETF
80.74
+0.25%
FXO First Trust Financials AlphaDEX Fund
54.64
+0.24%
FCA First Trust China AlphaDEX Fund
21.12
+0.24%
RING iShares MSCI Global Gold Miners ETF
34.08
+0.24%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.49
+0.22%
IGEB iShares Investment Grade Systematic Bond ETF
44.91
+0.22%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
31.62
+0.22%
XMVM Invesco S&P MidCap Value with Momentum ETF
55.50
+0.22%
TLH iShares 10-20 Year Treasury Bond ETF
102.15
+0.22%
EQWL Invesco S&P 100 Equal Weight ETF
107.11
+0.22%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
51.44
+0.21%
IEF iShares 7-10 Year Treasury Bond ETF
93.91
+0.21%
PBTP Invesco 0-5 Yr US TIPS ETF
25.82
+0.21%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.91
+0.21%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.54
+0.20%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.83
+0.20%
FOVL iShares Focused Value Factor ETF
72.95
+0.20%
XLC The Communication Services Select Sector SPDR ETF Fund
103.22
+0.19%
XME SPDR S&P Metals and Mining ETF
58.76
+0.19%
EYLD Cambria Emerging Shareholder Yield ETF
32.45
+0.19%
PKW Invesco BuyBack Achievers ETF
116.96
+0.18%
RDVY First Trust Rising Dividend Achievers ETF
61.36
+0.18%
GRNB VanEck Green Bond ETF
23.99
+0.18%
DIVB iShares Core Dividend ETF
50.24
+0.18%
VFH Vanguard Financials Index Fund ETF Shares
123.49
+0.18%
DUSA Davis Select U.S. Equity ETF
44.98
+0.18%
SCHD Schwab U.S. Dividend Equity ETF
28.26
+0.18%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.23
+0.17%
BIV Vanguard Intermediate-Term Bond Index Fund
75.72
+0.17%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.28
+0.17%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.51
+0.17%
FLMI Franklin Dynamic Municipal Bond ETF
24.73
+0.16%
INEQ Columbia International Equity Income ETF
31.34
+0.16%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.34
+0.16%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.97
+0.16%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.84
+0.16%
HYUP Xtrackers High Beta High Yield Bond ETF
42.36
+0.16%
ULVM VictoryShares US Value Momentum ETF
83.64
+0.15%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
58.62
+0.15%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.10
+0.15%
UITB VictoryShares Core Intermediate Bond ETF
46.53
+0.15%
IEI iShares 3-7 Year Treasury Bond ETF
116.63
+0.15%
ILCV iShares Morningstar Value ETF
84.25
+0.14%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.20
+0.14%
VDC Vanguard Consumer Staples Index Fund ETF Shares
222.70
+0.14%
JCPB JPMorgan Core Plus Bond ETF
46.71
+0.14%