Toronto - Delayed Quote CAD
Canoe EIT Income Fund (EIT-PB.TO)
25.20
0.00
(0.00%)
At close: May 30 at 11:48:56 AM EDT
Currency in CAD 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 2, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
May 30, 2025 | 25.21 | 25.22 | 25.20 | 25.20 | 25.20 | 1,300 |
May 29, 2025 | 25.22 | 25.22 | 25.11 | 25.16 | 25.16 | 12,100 |
May 28, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 1,800 |
May 27, 2025 | 25.20 | 25.25 | 25.20 | 25.24 | 25.24 | 2,794 |
May 26, 2025 | 25.07 | 25.25 | 25.07 | 25.25 | 25.25 | 4,600 |
May 23, 2025 | 0.3 Dividend | |||||
May 23, 2025 | 25.08 | 25.11 | 25.03 | 25.11 | 25.11 | 4,900 |
May 22, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.02 | 500 |
May 21, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.07 | - |
May 20, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.07 | 600 |
May 16, 2025 | 25.40 | 25.47 | 25.39 | 25.47 | 25.17 | 2,100 |
May 15, 2025 | 25.43 | 25.43 | 25.40 | 25.40 | 25.10 | 2,500 |
May 14, 2025 | 25.34 | 25.36 | 25.34 | 25.35 | 25.05 | 2,900 |
May 13, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.03 | - |
May 12, 2025 | 25.39 | 25.39 | 25.33 | 25.33 | 25.03 | 3,900 |
May 9, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.04 | - |
May 8, 2025 | 25.33 | 25.34 | 25.33 | 25.34 | 25.04 | 2,000 |
May 7, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.04 | - |
May 6, 2025 | 25.32 | 25.35 | 25.32 | 25.34 | 25.04 | 2,485 |
May 5, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.04 | 400 |
May 2, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 24.96 | 400 |
May 1, 2025 | 25.22 | 25.33 | 25.22 | 25.33 | 25.03 | 1,200 |
Apr 30, 2025 | 25.27 | 25.27 | 25.21 | 25.21 | 24.91 | 3,000 |
Apr 29, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.03 | - |
Apr 28, 2025 | 25.29 | 25.33 | 25.28 | 25.33 | 25.03 | 1,400 |
Apr 25, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 24.98 | 300 |
Apr 24, 2025 | 25.28 | 25.28 | 25.21 | 25.21 | 24.91 | 1,100 |
Apr 23, 2025 | 25.20 | 25.23 | 25.18 | 25.19 | 24.89 | 4,900 |
Apr 22, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 24.88 | 400 |
Apr 21, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.85 | 240 |
Apr 17, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.83 | 1,700 |
Apr 16, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.82 | - |
Apr 15, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.82 | 500 |
Apr 14, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.85 | - |
Apr 11, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.85 | - |
Apr 10, 2025 | 25.13 | 25.15 | 25.13 | 25.15 | 24.85 | 2,000 |
Apr 9, 2025 | 25.10 | 25.11 | 25.10 | 25.10 | 24.80 | 6,500 |
Apr 8, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.78 | - |
Apr 7, 2025 | 25.08 | 25.21 | 25.08 | 25.08 | 24.78 | 5,500 |
Apr 4, 2025 | 25.12 | 25.13 | 25.12 | 25.12 | 24.82 | 2,800 |
Apr 3, 2025 | 25.20 | 25.20 | 25.12 | 25.12 | 24.82 | 1,900 |
Apr 2, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.90 | 4,000 |
Apr 1, 2025 | 25.19 | 25.20 | 25.18 | 25.20 | 24.90 | 800 |
Mar 31, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.84 | 400 |
Mar 28, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.77 | 300 |
Mar 27, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.78 | - |
Mar 26, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.78 | - |
Mar 25, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.78 | - |
Mar 24, 2025 | 25.07 | 25.08 | 25.07 | 25.08 | 24.78 | 435 |
Mar 21, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.77 | 700 |
Mar 20, 2025 | 25.10 | 25.10 | 25.07 | 25.07 | 24.77 | 5,100 |
Mar 19, 2025 | 25.10 | 25.10 | 25.08 | 25.08 | 24.78 | 1,200 |
Mar 18, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.80 | - |
Mar 17, 2025 | 25.07 | 25.10 | 25.07 | 25.10 | 24.80 | 1,200 |
Mar 14, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.77 | 3,600 |
Mar 13, 2025 | 25.09 | 25.09 | 25.07 | 25.07 | 24.77 | 2,100 |
Mar 12, 2025 | 25.10 | 25.14 | 25.10 | 25.10 | 24.80 | 1,900 |
Mar 11, 2025 | 25.08 | 25.08 | 25.07 | 25.07 | 24.77 | 200 |
Mar 10, 2025 | 25.07 | 25.13 | 25.07 | 25.07 | 24.77 | 3,400 |
Mar 7, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.77 | 5,500 |
Mar 6, 2025 | 25.06 | 25.06 | 25.03 | 25.03 | 24.73 | 1,400 |
Mar 5, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.77 | 2,100 |
Mar 4, 2025 | 25.07 | 25.13 | 25.07 | 25.07 | 24.77 | 9,800 |
Mar 3, 2025 | 25.07 | 25.13 | 25.00 | 25.07 | 24.77 | 6,400 |
Feb 28, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.75 | - |
Feb 27, 2025 | 25.00 | 25.05 | 25.00 | 25.05 | 24.75 | 38,300 |
Feb 26, 2025 | 25.06 | 25.06 | 25.00 | 25.00 | 24.70 | 9,500 |
Feb 25, 2025 | 25.07 | 25.13 | 25.05 | 25.10 | 24.80 | 3,200 |
Feb 24, 2025 | 0.3 Dividend | |||||
Feb 24, 2025 | 25.05 | 25.14 | 25.05 | 25.05 | 24.75 | 12,400 |
Feb 21, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 24.70 | 9,400 |
Feb 20, 2025 | 25.31 | 25.31 | 25.30 | 25.30 | 24.70 | 400 |
Feb 19, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 24.79 | - |
Feb 18, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 24.79 | 1,000 |
Feb 14, 2025 | 25.30 | 25.30 | 25.29 | 25.29 | 24.69 | 600 |
Feb 13, 2025 | 25.34 | 25.35 | 25.34 | 25.35 | 24.75 | 1,000 |
Feb 12, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 24.74 | 300 |
Feb 11, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 24.67 | 100 |
Feb 10, 2025 | 25.34 | 25.35 | 25.34 | 25.35 | 24.75 | 500 |
Feb 7, 2025 | 25.25 | 25.25 | 25.23 | 25.23 | 24.64 | 1,600 |
Feb 6, 2025 | 25.25 | 25.30 | 25.21 | 25.21 | 24.62 | 3,000 |
Feb 5, 2025 | 25.19 | 25.27 | 25.18 | 25.18 | 24.59 | 4,000 |
Feb 4, 2025 | 25.18 | 25.25 | 25.17 | 25.18 | 24.59 | 8,923 |
Feb 3, 2025 | 25.21 | 25.21 | 25.18 | 25.18 | 24.59 | 1,300 |
Jan 31, 2025 | 25.15 | 25.16 | 25.15 | 25.15 | 24.56 | 2,300 |
Jan 30, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.55 | - |
Jan 29, 2025 | 25.15 | 25.15 | 25.14 | 25.14 | 24.55 | 4,600 |
Jan 28, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.61 | 400 |
Jan 27, 2025 | 25.22 | 25.25 | 25.22 | 25.25 | 24.65 | 1,200 |
Jan 24, 2025 | 25.21 | 25.23 | 25.21 | 25.23 | 24.64 | 300 |
Jan 23, 2025 | 25.13 | 25.15 | 25.13 | 25.15 | 24.56 | 2,800 |
Jan 22, 2025 | 25.16 | 25.25 | 25.14 | 25.14 | 24.55 | 7,374 |
Jan 21, 2025 | 25.22 | 25.23 | 25.22 | 25.23 | 24.64 | 2,100 |
Jan 20, 2025 | 25.16 | 25.23 | 25.13 | 25.23 | 24.64 | 9,900 |
Jan 17, 2025 | 25.13 | 25.19 | 25.13 | 25.19 | 24.60 | 1,500 |
Jan 16, 2025 | 25.19 | 25.19 | 25.12 | 25.13 | 24.54 | 2,000 |
Jan 15, 2025 | 25.16 | 25.18 | 25.14 | 25.15 | 24.56 | 2,900 |
Jan 14, 2025 | 25.15 | 25.16 | 25.14 | 25.16 | 24.57 | 600 |
Jan 13, 2025 | 25.12 | 25.19 | 25.12 | 25.19 | 24.60 | 2,100 |
Jan 10, 2025 | 25.13 | 25.13 | 25.12 | 25.12 | 24.53 | 3,100 |
Jan 9, 2025 | 25.15 | 25.15 | 25.13 | 25.15 | 24.56 | 2,400 |
Jan 8, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.58 | 1,500 |
Jan 7, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.46 | - |
Jan 6, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.46 | - |
Jan 3, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.46 | - |
Jan 2, 2025 | 25.10 | 25.10 | 25.05 | 25.05 | 24.46 | 7,800 |
Dec 31, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 24.52 | - |
Dec 30, 2024 | 25.17 | 25.24 | 25.05 | 25.11 | 24.52 | 9,178 |
Dec 27, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 24.52 | - |
Dec 24, 2024 | 25.07 | 25.11 | 25.07 | 25.11 | 24.52 | 600 |
Dec 23, 2024 | 25.12 | 25.15 | 25.10 | 25.10 | 24.51 | 3,896 |
Dec 20, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 24.52 | 400 |
Dec 19, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.51 | 900 |
Dec 18, 2024 | 25.08 | 25.10 | 25.08 | 25.10 | 24.51 | 900 |
Dec 17, 2024 | 25.04 | 25.04 | 25.03 | 25.03 | 24.44 | 200 |
Dec 16, 2024 | 25.09 | 25.16 | 25.00 | 25.00 | 24.41 | 6,200 |
Dec 13, 2024 | 25.01 | 25.10 | 25.01 | 25.03 | 24.44 | 5,400 |
Dec 12, 2024 | 25.02 | 25.02 | 25.01 | 25.01 | 24.42 | 1,400 |
Dec 11, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.51 | 600 |
Dec 10, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.43 | 400 |
Dec 9, 2024 | 25.13 | 25.14 | 25.03 | 25.03 | 24.44 | 4,100 |
Dec 6, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.51 | 1,800 |
Dec 5, 2024 | 25.09 | 25.16 | 25.09 | 25.16 | 24.57 | 917 |
Dec 4, 2024 | 25.02 | 25.02 | 25.01 | 25.01 | 24.42 | 1,200 |
Dec 3, 2024 | 25.02 | 25.10 | 25.02 | 25.10 | 24.51 | 600 |
Dec 2, 2024 | 25.07 | 25.10 | 25.00 | 25.00 | 24.41 | 4,700 |
Nov 29, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.51 | 100 |
Nov 28, 2024 | 25.00 | 25.01 | 25.00 | 25.01 | 24.42 | 680 |
Nov 27, 2024 | 25.04 | 25.04 | 25.00 | 25.00 | 24.41 | 2,900 |
Nov 26, 2024 | 25.11 | 25.11 | 25.10 | 25.10 | 24.51 | 800 |
Nov 25, 2024 | 25.17 | 25.18 | 25.17 | 25.18 | 24.59 | 800 |
Nov 22, 2024 | 0.3 Dividend | |||||
Nov 22, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.65 | - |
Nov 21, 2024 | 25.29 | 25.40 | 25.25 | 25.25 | 24.36 | 4,600 |
Nov 20, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 24.33 | 100 |
Nov 19, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 24.32 | 800 |
Nov 18, 2024 | 25.25 | 25.30 | 25.20 | 25.25 | 24.36 | 4,140 |
Nov 15, 2024 | 25.12 | 25.12 | 25.11 | 25.12 | 24.24 | 1,000 |
Nov 14, 2024 | 25.16 | 25.20 | 25.10 | 25.20 | 24.31 | 6,100 |
Nov 13, 2024 | 25.19 | 25.29 | 25.15 | 25.15 | 24.27 | 1,300 |
Nov 12, 2024 | 25.14 | 25.18 | 25.13 | 25.18 | 24.29 | 1,100 |
Nov 11, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 24.24 | - |
Nov 8, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 24.24 | 1,100 |
Nov 7, 2024 | 25.12 | 25.12 | 25.11 | 25.11 | 24.23 | 2,700 |
Nov 6, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 24.26 | - |
Nov 5, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 24.26 | - |
Nov 4, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 24.26 | 300 |
Nov 1, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.31 | - |
Oct 31, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.31 | - |
Oct 30, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.31 | - |
Oct 29, 2024 | 25.10 | 25.20 | 25.10 | 25.20 | 24.31 | 600 |
Oct 28, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.31 | 2,300 |
Oct 25, 2024 | 25.08 | 25.20 | 25.08 | 25.20 | 24.31 | 4,900 |
Oct 24, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.19 | 1,121 |
Oct 23, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.19 | 3,200 |
Oct 22, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.20 | 500 |
Oct 21, 2024 | 25.18 | 25.20 | 25.05 | 25.05 | 24.17 | 800 |
Oct 18, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.22 | - |
Oct 17, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.22 | 600 |
Oct 16, 2024 | 25.13 | 25.20 | 25.13 | 25.20 | 24.31 | 2,816 |
Oct 15, 2024 | 25.10 | 25.11 | 25.10 | 25.11 | 24.23 | 2,100 |
Oct 11, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.16 | - |
Oct 10, 2024 | 25.10 | 25.10 | 25.04 | 25.04 | 24.16 | 1,468 |
Oct 9, 2024 | 25.04 | 25.04 | 25.03 | 25.03 | 24.15 | 2,000 |
Oct 8, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 24.15 | 6,100 |
Oct 7, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 24.15 | 201 |
Oct 4, 2024 | 25.03 | 25.08 | 25.03 | 25.08 | 24.20 | 800 |
Oct 3, 2024 | 25.04 | 25.04 | 25.03 | 25.03 | 24.15 | 1,100 |
Oct 2, 2024 | 25.03 | 25.05 | 25.01 | 25.03 | 24.15 | 5,800 |
Oct 1, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.13 | 200 |
Sep 30, 2024 | 25.02 | 25.03 | 24.97 | 25.02 | 24.14 | 3,921 |
Sep 27, 2024 | 25.04 | 25.04 | 25.01 | 25.01 | 24.13 | 1,500 |
Sep 26, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.14 | 100 |
Sep 25, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.12 | - |
Sep 24, 2024 | 25.01 | 25.01 | 25.00 | 25.00 | 24.12 | 1,900 |
Sep 23, 2024 | 25.10 | 25.10 | 24.98 | 24.98 | 24.10 | 500 |
Sep 20, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.22 | - |
Sep 19, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.22 | - |
Sep 18, 2024 | 25.03 | 25.10 | 25.03 | 25.10 | 24.22 | 1,100 |
Sep 17, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 24.15 | 500 |
Sep 16, 2024 | 25.04 | 25.04 | 25.03 | 25.03 | 24.15 | 1,300 |
Sep 13, 2024 | 25.04 | 25.04 | 24.94 | 25.01 | 24.13 | 1,300 |
Sep 12, 2024 | 24.97 | 25.03 | 24.97 | 25.03 | 24.15 | 2,400 |
Sep 11, 2024 | 25.05 | 25.10 | 24.91 | 25.10 | 24.22 | 3,100 |
Sep 10, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.13 | 500 |
Sep 9, 2024 | 25.00 | 25.04 | 24.97 | 25.00 | 24.12 | 2,100 |
Sep 6, 2024 | 24.97 | 24.98 | 24.97 | 24.98 | 24.10 | 1,700 |
Sep 5, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.16 | - |
Sep 4, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.16 | - |
Sep 3, 2024 | 25.01 | 25.04 | 24.96 | 25.04 | 24.16 | 1,900 |
Aug 30, 2024 | 24.96 | 24.96 | 24.95 | 24.95 | 24.07 | 200 |
Aug 29, 2024 | 24.93 | 24.95 | 24.91 | 24.95 | 24.07 | 5,400 |
Aug 28, 2024 | 24.99 | 24.99 | 24.93 | 24.93 | 24.05 | 2,600 |
Aug 27, 2024 | 25.03 | 25.03 | 25.02 | 25.02 | 24.14 | 600 |
Aug 26, 2024 | 25.08 | 25.08 | 25.02 | 25.02 | 24.14 | 500 |
Aug 23, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 24.21 | 400 |
Aug 22, 2024 | 0.3 Dividend | |||||
Aug 22, 2024 | 25.15 | 25.15 | 25.10 | 25.14 | 24.26 | 600 |
Aug 21, 2024 | 25.26 | 25.27 | 25.26 | 25.27 | 24.09 | 800 |
Aug 20, 2024 | 25.19 | 25.27 | 25.19 | 25.27 | 24.09 | 6,139 |
Aug 19, 2024 | 25.24 | 25.24 | 25.22 | 25.22 | 24.04 | 600 |
Aug 16, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 24.05 | 100 |
Aug 15, 2024 | 25.19 | 25.19 | 25.18 | 25.18 | 24.01 | 700 |
Aug 14, 2024 | 25.20 | 25.25 | 25.20 | 25.24 | 24.06 | 2,100 |
Aug 13, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 24.08 | 100 |
Aug 12, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 24.09 | 400 |
Aug 9, 2024 | 25.18 | 25.18 | 25.17 | 25.17 | 24.00 | 497 |
Aug 8, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 23.98 | 1,523 |
Aug 7, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.02 | 400 |
Aug 6, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.02 | 600 |
Aug 2, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 23.89 | - |
Aug 1, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 23.89 | 1,000 |
Jul 31, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 23.93 | 100 |
Jul 30, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 23.87 | 2,000 |
Jul 29, 2024 | 25.07 | 25.07 | 25.02 | 25.02 | 23.85 | 1,700 |
Jul 26, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 23.81 | 400 |
Jul 25, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 23.90 | - |
Jul 24, 2024 | 24.93 | 25.17 | 24.93 | 25.07 | 23.90 | 1,700 |
Jul 23, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 23.93 | - |
Jul 22, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 23.93 | - |
Jul 19, 2024 | 25.08 | 25.10 | 25.08 | 25.10 | 23.93 | 800 |
Jul 18, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 23.83 | 1,200 |
Jul 17, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 23.82 | 300 |
Jul 16, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 23.67 | - |
Jul 15, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 23.67 | - |
Jul 12, 2024 | 24.84 | 24.84 | 24.83 | 24.83 | 23.67 | 600 |
Jul 11, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 23.83 | - |
Jul 10, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 23.83 | - |
Jul 9, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 23.83 | 600 |
Jul 8, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 23.82 | - |
Jul 5, 2024 | 24.88 | 24.98 | 24.88 | 24.98 | 23.82 | 800 |
Jul 4, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 23.67 | - |
Jul 3, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 23.67 | 100 |
Jul 2, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 23.67 | - |
Jun 28, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 23.67 | - |
Jun 27, 2024 | 24.72 | 24.83 | 24.72 | 24.83 | 23.67 | 4,600 |
Jun 26, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 23.57 | - |
Jun 25, 2024 | 24.72 | 24.73 | 24.72 | 24.73 | 23.57 | 800 |
Jun 24, 2024 | 24.70 | 24.74 | 24.70 | 24.74 | 23.59 | 900 |
Jun 21, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.36 | - |
Jun 20, 2024 | 24.78 | 24.78 | 24.50 | 24.50 | 23.36 | 18,800 |
Jun 19, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 23.48 | 400 |
Jun 18, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 23.47 | 100 |
Jun 17, 2024 | 24.66 | 24.70 | 24.66 | 24.69 | 23.54 | 7,100 |
Jun 14, 2024 | 24.70 | 24.71 | 24.60 | 24.60 | 23.45 | 69,905 |
Jun 13, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 23.61 | - |
Jun 12, 2024 | 24.71 | 24.76 | 24.71 | 24.76 | 23.61 | 1,600 |
Jun 11, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 23.51 | - |
Jun 10, 2024 | 24.66 | 24.70 | 24.66 | 24.66 | 23.51 | 3,000 |
Jun 7, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 23.51 | 700 |
Jun 6, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 23.51 | - |
Jun 5, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 23.51 | 1,400 |
Jun 4, 2024 | 24.70 | 24.70 | 24.66 | 24.66 | 23.51 | 2,300 |
Jun 3, 2024 | 24.66 | 24.70 | 24.66 | 24.70 | 23.55 | 4,200 |
Related Tickers
GOEX Global X Gold Explorers ETF
47.95
+6.60%
GDXJ VanEck Junior Gold Miners ETF
69.44
+6.31%
RING iShares MSCI Global Gold Miners ETF
44.93
+6.19%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
30.40
+5.41%
XME SPDR S&P Metals and Mining ETF
62.11
+3.34%
SLX VanEck Steel ETF
63.75
+3.03%
GLD SPDR Gold Shares
311.67
+2.66%
IAU iShares Gold Trust
63.77
+2.59%
BBP Virtus LifeSci Biotech Products ETF
57.50
+2.49%
NANR SPDR S&P North American Natural Resources ETF
54.93
+2.39%
EPU iShares MSCI Peru ETF
47.72
+2.32%
EZA iShares MSCI South Africa ETF
53.27
+2.03%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.49
+2.00%
COPX Global X Copper Miners ETF
41.92
+2.00%
EFAS Global X MSCI SuperDividend EAFE ETF
17.78
+1.95%
ESPO VanEck Video Gaming and eSports ETF
103.23
+1.94%
FDD First Trust STOXX European Select Dividend Index Fund
15.46
+1.71%
MLPX Global X MLP & Energy Infrastructure ETF
61.62
+1.70%
QLD ProShares Ultra QQQ
106.34
+1.54%
BLOK Amplify Transformational Data Sharing ETF
49.12
+1.53%
IMTM iShares MSCI Intl Momentum Factor ETF
45.37
+1.52%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.76
+1.52%
AIA iShares Asia 50 ETF
75.80
+1.51%
SOXX iShares Semiconductor ETF
208.03
+1.51%
IXC iShares Global Energy ETF
38.50
+1.50%
SMH VanEck Semiconductor ETF
243.30
+1.48%
AGNG Global X Aging Population ETF
31.52
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
45.07
+1.44%
IPKW Invesco International BuyBack Achievers ETF
48.27
+1.43%
IPAC iShares Core MSCI Pacific ETF
68.44
+1.42%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
85.97
+1.42%
QTUM Defiance Quantum ETF
85.90
+1.40%
IDMO Invesco S&P International Developed Momentum ETF
50.59
+1.38%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
82.66
+1.37%
USAI Pacer American Energy Independence ETF
39.70
+1.35%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
38.23
+1.33%
PSI Invesco Semiconductors ETF
51.59
+1.32%
FILL iShares MSCI Global Energy Producers ETF
23.04
+1.31%
XLE The Energy Select Sector SPDR Fund
82.60
+1.31%
JHMD John Hancock Multifactor Developed International ETF
38.44
+1.29%
FENY Fidelity MSCI Energy Index ETF
22.78
+1.29%
ATMP Barclays ETN+ Select MLP ETN
28.94
+1.28%
INTF iShares International Equity Factor ETF
34.30
+1.27%
EUFN iShares MSCI Europe Financials ETF
32.18
+1.26%
FEZ SPDR EURO STOXX 50 ETF
59.93
+1.25%
ENFR Alerian Energy Infrastructure ETF
31.71
+1.25%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.18
+1.24%
VDE Vanguard Energy Index Fund ETF Shares
115.62
+1.23%
SCHF Schwab International Equity ETF
21.83
+1.21%
PTF Invesco Dorsey Wright Technology Momentum ETF
64.69
+1.20%
IDEV iShares Core MSCI International Developed Markets ETF
76.12
+1.20%
DWLD Davis Select Worldwide ETF
40.05
+1.19%
THD iShares MSCI Thailand ETF
54.02
+1.18%
FNDF Schwab Fundamental International Equity ETF
39.48
+1.18%
USCI United States Commodity Index Fund, LP
70.30
+1.16%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
56.22
+1.15%
IEFA iShares Core MSCI EAFE ETF
83.50
+1.14%
AADR AdvisorShares Dorsey Wright ADR ETF
78.06
+1.12%
GSIE Goldman Sachs ActiveBeta International Equity ETF
39.61
+1.12%
SPGP Invesco S&P 500 GARP ETF
102.55
+1.11%
RAAX VanEck Real Assets ETF
30.87
+1.11%
IDHQ Invesco S&P International Developed Quality ETF
32.70
+1.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
36.41
+1.11%
QINT American Century Quality Diversified International ETF
57.95
+1.09%
IGF iShares Global Infrastructure ETF
59.64
+1.08%
IQLT iShares MSCI Intl Quality Factor ETF
43.28
+1.07%
AIQ Global X Artificial Intelligence & Technology ETF
40.73
+1.07%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
56.94
+1.06%
IXP iShares Global Comm Services ETF
106.38
+1.05%
QEFA SPDR MSCI EAFE StrategicFactors ETF
84.52
+1.04%
SPMO Invesco S&P 500 Momentum ETF
106.43
+1.03%
UTES Virtus Reaves Utilities ETF
73.41
+1.02%
EZU iShares MSCI Eurozone ETF
59.59
+1.02%
CIBR First Trust NASDAQ Cybersecurity ETF
72.55
+1.02%
EFV iShares MSCI EAFE Value ETF
64.28
+1.01%
SPHB Invesco S&P 500 High Beta ETF
88.76
+0.98%
BLCN Siren Nasdaq NexGen Economy ETF
21.77
+0.97%
EWC iShares MSCI Canada ETF
45.39
+0.96%
MGK Vanguard Mega Cap Growth Index Fund
347.75
+0.95%
FLEU Franklin FTSE Eurozone ETF
30.66
+0.94%
IVLU iShares Edge MSCI Intl Value Factor ETF
33.21
+0.94%
KBWP Invesco KBW Property & Casualty Insurance ETF
126.65
+0.94%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
35.45
+0.94%
FCEF First Trust Income Opportunity ETF
21.88
+0.92%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.72
+0.92%
IXN iShares Global Tech ETF
84.82
+0.92%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
79.83
+0.91%
IYW iShares U.S. Technology ETF
159.69
+0.91%
VGT Vanguard Information Technology Index Fund ETF Shares
611.88
+0.91%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
376.69
+0.91%
IGM iShares Expanded Tech Sector ETF
103.59
+0.91%
FTEC Fidelity MSCI Information Technology Index ETF
182.05
+0.90%
PWB Invesco Dynamic Large Cap Growth ETF
111.36
+0.89%
IDOG ALPS International Sector Dividend Dogs ETF
33.98
+0.89%
XLK The Technology Select Sector SPDR Fund
232.95
+0.88%
EWT iShares MSCI Taiwan ETF
52.84
+0.88%
IGRO iShares International Dividend Growth ETF
79.26
+0.87%
KIE SPDR S&P Insurance ETF
59.65
+0.86%
GII SPDR S&P Global Infrastructure ETF
66.68
+0.85%
MTUM iShares MSCI USA Momentum Factor ETF
233.50
+0.85%