NYSEArca - Delayed Quote USD
Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF (EMCR)
27.97
+0.28
+(1.03%)
At close: January 14 at 3:59:45 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 |
---|---|---|---|---|---|---|
Jan 14, 2025 | 28.08 | 28.08 | 27.83 | 27.97 | 27.97 | 80,218 |
Jan 13, 2025 | 27.59 | 27.69 | 27.56 | 27.69 | 27.69 | 1,100 |
Jan 10, 2025 | 28.00 | 28.00 | 27.83 | 27.83 | 27.83 | 8,200 |
Jan 8, 2025 | 28.25 | 28.35 | 28.25 | 28.35 | 28.35 | 1,100 |
Jan 7, 2025 | 28.58 | 28.58 | 28.48 | 28.52 | 28.52 | 3,700 |
Jan 6, 2025 | 29.12 | 29.12 | 28.72 | 28.72 | 28.72 | 3,000 |
Jan 3, 2025 | 28.57 | 28.66 | 28.56 | 28.60 | 28.60 | 3,100 |
Jan 2, 2025 | 28.50 | 28.54 | 28.33 | 28.40 | 28.40 | 6,300 |
Dec 31, 2024 | 28.60 | 28.60 | 28.45 | 28.52 | 28.52 | 6,500 |
Dec 30, 2024 | 28.70 | 28.70 | 28.62 | 28.67 | 28.67 | 7,800 |
Dec 27, 2024 | 28.93 | 28.94 | 28.88 | 28.88 | 28.88 | 3,800 |
Dec 26, 2024 | 29.04 | 29.16 | 28.99 | 29.03 | 29.03 | 10,100 |
Dec 24, 2024 | 29.04 | 29.05 | 29.04 | 29.05 | 29.05 | 1,500 |
Dec 23, 2024 | 28.84 | 28.99 | 28.84 | 28.99 | 28.99 | 10,200 |
Dec 20, 2024 | 1.89 Dividend | |||||
Dec 20, 2024 | 28.69 | 29.03 | 28.69 | 28.91 | 28.91 | 5,600 |
Dec 19, 2024 | 30.68 | 30.69 | 30.66 | 30.66 | 28.77 | 1,600 |
Dec 18, 2024 | 31.17 | 31.18 | 30.49 | 30.49 | 28.62 | 1,100 |
Dec 17, 2024 | 31.02 | 31.12 | 31.01 | 31.09 | 29.18 | 20,900 |
Dec 16, 2024 | 31.13 | 31.27 | 31.05 | 31.20 | 29.28 | 4,300 |
Dec 13, 2024 | 31.30 | 31.35 | 31.22 | 31.34 | 29.41 | 20,500 |
Dec 12, 2024 | 31.35 | 31.36 | 31.17 | 31.26 | 29.34 | 43,800 |
Dec 11, 2024 | 31.27 | 31.49 | 31.21 | 31.45 | 29.51 | 14,400 |
Dec 10, 2024 | 31.53 | 31.53 | 31.11 | 31.22 | 29.30 | 153,300 |
Dec 9, 2024 | 32.15 | 32.16 | 31.94 | 31.94 | 29.98 | 5,700 |
Dec 6, 2024 | 31.27 | 31.29 | 31.23 | 31.29 | 29.36 | 1,700 |
Dec 5, 2024 | 31.23 | 31.33 | 31.21 | 31.25 | 29.33 | 2,200 |
Dec 4, 2024 | 30.92 | 31.09 | 30.92 | 31.09 | 29.18 | 27,300 |
Dec 3, 2024 | 30.94 | 31.03 | 30.78 | 31.00 | 29.09 | 2,300 |
Dec 2, 2024 | 30.88 | 31.00 | 30.82 | 30.96 | 29.05 | 3,700 |
Nov 29, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 28.92 | 100 |
Nov 27, 2024 | 30.83 | 30.83 | 30.76 | 30.76 | 28.87 | 5,300 |
Nov 26, 2024 | 30.78 | 30.78 | 30.68 | 30.69 | 28.80 | 1,100 |
Nov 25, 2024 | 30.83 | 30.85 | 30.83 | 30.85 | 28.95 | 900 |
Nov 22, 2024 | 30.75 | 30.79 | 30.72 | 30.79 | 28.89 | 900 |
Nov 21, 2024 | 30.86 | 30.86 | 30.85 | 30.86 | 28.97 | 1,000 |
Nov 20, 2024 | 30.97 | 30.97 | 30.88 | 30.96 | 29.05 | 1,100 |
Nov 19, 2024 | 30.92 | 31.04 | 30.92 | 31.04 | 29.13 | 2,000 |
Nov 18, 2024 | 30.81 | 30.92 | 30.81 | 30.87 | 28.97 | 12,600 |
Nov 15, 2024 | 30.52 | 30.58 | 30.50 | 30.58 | 28.69 | 4,900 |
Nov 14, 2024 | 30.73 | 30.73 | 30.51 | 30.56 | 28.68 | 5,900 |
Nov 13, 2024 | 31.01 | 31.01 | 30.59 | 30.74 | 28.85 | 123,400 |
Nov 12, 2024 | 31.21 | 31.26 | 30.96 | 30.96 | 29.05 | 1,516,900 |
Nov 11, 2024 | 31.81 | 31.81 | 31.68 | 31.77 | 29.81 | 8,600 |
Nov 8, 2024 | 32.19 | 32.28 | 31.64 | 31.80 | 29.85 | 2,900 |
Nov 7, 2024 | 32.55 | 32.67 | 32.48 | 32.67 | 30.66 | 2,700 |
Nov 6, 2024 | 31.75 | 31.92 | 31.75 | 31.88 | 29.91 | 1,700 |
Nov 5, 2024 | 32.27 | 32.28 | 32.18 | 32.21 | 30.23 | 2,100 |
Nov 4, 2024 | 31.95 | 31.95 | 31.75 | 31.75 | 29.80 | 3,000 |
Nov 1, 2024 | 31.63 | 31.63 | 31.55 | 31.55 | 29.61 | 3,000 |
Oct 31, 2024 | 31.35 | 31.54 | 31.35 | 31.49 | 29.55 | 2,800 |
Oct 30, 2024 | 31.65 | 31.75 | 31.65 | 31.70 | 29.75 | 2,500 |
Oct 29, 2024 | 32.11 | 32.11 | 32.01 | 32.01 | 30.04 | 2,000 |
Oct 28, 2024 | 32.31 | 32.31 | 32.06 | 32.06 | 30.09 | 3,600 |
Oct 25, 2024 | 32.00 | 32.00 | 31.96 | 31.97 | 30.00 | 4,500 |
Oct 24, 2024 | 32.04 | 32.04 | 31.81 | 31.94 | 29.97 | 12,800 |
Oct 23, 2024 | 32.05 | 32.11 | 32.04 | 32.11 | 30.13 | 2,200 |
Oct 22, 2024 | 32.37 | 32.37 | 32.34 | 32.34 | 30.35 | 600 |
Oct 21, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 30.31 | 300 |
Oct 18, 2024 | 32.55 | 32.60 | 32.51 | 32.56 | 30.55 | 4,800 |
Oct 17, 2024 | 32.02 | 32.12 | 32.02 | 32.09 | 30.12 | 4,400 |
Oct 16, 2024 | 32.28 | 32.31 | 32.23 | 32.28 | 30.29 | 2,900 |
Oct 15, 2024 | 32.39 | 32.39 | 31.96 | 31.96 | 30.00 | 2,200 |
Oct 14, 2024 | 32.60 | 32.84 | 32.60 | 32.72 | 30.70 | 3,400 |
Oct 11, 2024 | 32.42 | 32.79 | 32.37 | 32.79 | 30.77 | 8,200 |
Oct 10, 2024 | 32.55 | 32.67 | 32.49 | 32.59 | 30.58 | 1,100 |
Oct 9, 2024 | 32.48 | 32.73 | 32.48 | 32.66 | 30.65 | 4,100 |
Oct 8, 2024 | 32.93 | 32.93 | 32.70 | 32.78 | 30.76 | 72,100 |
Oct 7, 2024 | 33.77 | 33.93 | 33.77 | 33.92 | 31.83 | 1,200 |
Oct 4, 2024 | 33.40 | 33.52 | 33.40 | 33.52 | 31.46 | 300 |
Oct 3, 2024 | 33.30 | 33.30 | 33.08 | 33.08 | 31.04 | 600 |
Oct 2, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 31.41 | 200 |
Oct 1, 2024 | 32.49 | 32.75 | 32.43 | 32.75 | 30.73 | 3,300 |
Sep 30, 2024 | 32.83 | 32.89 | 32.47 | 32.49 | 30.49 | 1,400 |
Sep 27, 2024 | 33.14 | 33.14 | 32.77 | 32.85 | 30.83 | 6,200 |
Sep 26, 2024 | 32.65 | 32.96 | 32.65 | 32.86 | 30.84 | 9,500 |
Sep 25, 2024 | 31.84 | 31.84 | 31.62 | 31.63 | 29.69 | 1,800 |
Sep 24, 2024 | 31.72 | 32.12 | 31.31 | 32.12 | 30.14 | 32,300 |
Sep 23, 2024 | 31.08 | 31.17 | 31.04 | 31.07 | 29.16 | 2,700 |
Sep 20, 2024 | 30.83 | 30.94 | 30.83 | 30.89 | 28.99 | 32,300 |
Sep 19, 2024 | 30.79 | 30.99 | 30.75 | 30.99 | 29.08 | 3,600 |
Sep 18, 2024 | 30.45 | 30.70 | 30.37 | 30.38 | 28.51 | 3,000 |
Sep 17, 2024 | 30.51 | 30.55 | 30.37 | 30.37 | 28.50 | 1,500 |
Sep 16, 2024 | 30.24 | 30.51 | 30.24 | 30.36 | 28.49 | 27,500 |
Sep 13, 2024 | 30.12 | 30.32 | 30.12 | 30.27 | 28.41 | 3,400 |
Sep 12, 2024 | 30.01 | 30.12 | 29.92 | 30.12 | 28.26 | 33,300 |
Sep 11, 2024 | 29.58 | 29.86 | 29.52 | 29.85 | 28.01 | 4,200 |
Sep 10, 2024 | 29.58 | 29.59 | 29.49 | 29.59 | 27.77 | 1,600 |
Sep 9, 2024 | 29.68 | 29.77 | 29.65 | 29.67 | 27.84 | 5,900 |
Sep 6, 2024 | 29.78 | 29.78 | 29.43 | 29.43 | 27.62 | 56,100 |
Sep 5, 2024 | 29.80 | 29.86 | 29.76 | 29.76 | 27.93 | 4,700 |
Sep 4, 2024 | 29.75 | 29.87 | 29.55 | 29.61 | 27.79 | 31,400 |
Sep 3, 2024 | 30.15 | 30.15 | 29.72 | 29.72 | 27.89 | 3,200 |
Aug 30, 2024 | 30.23 | 30.31 | 30.23 | 30.31 | 28.44 | 4,000 |
Aug 29, 2024 | 30.34 | 30.34 | 30.19 | 30.19 | 28.33 | 4,600 |
Aug 28, 2024 | 30.42 | 30.42 | 30.01 | 30.06 | 28.21 | 31,400 |
Aug 27, 2024 | 30.43 | 30.50 | 30.41 | 30.41 | 28.54 | 3,000 |
Aug 26, 2024 | 30.44 | 30.45 | 30.34 | 30.38 | 28.51 | 7,600 |
Aug 23, 2024 | 30.67 | 30.79 | 30.58 | 30.69 | 28.80 | 9,100 |
Aug 22, 2024 | 30.55 | 30.55 | 30.19 | 30.24 | 28.38 | 5,400 |
Aug 21, 2024 | 30.36 | 30.50 | 30.33 | 30.48 | 28.61 | 1,800 |
Aug 20, 2024 | 30.36 | 30.36 | 30.34 | 30.34 | 28.47 | 600 |
Aug 19, 2024 | 30.65 | 30.89 | 30.65 | 30.80 | 28.90 | 6,200 |
Aug 16, 2024 | 30.54 | 30.60 | 30.50 | 30.51 | 28.63 | 2,000 |
Aug 15, 2024 | 30.25 | 30.28 | 30.19 | 30.20 | 28.34 | 2,500 |
Aug 14, 2024 | 30.02 | 30.09 | 29.89 | 29.89 | 28.05 | 12,000 |
Aug 13, 2024 | 29.84 | 30.07 | 29.84 | 30.07 | 28.22 | 3,500 |
Aug 12, 2024 | 29.71 | 29.97 | 29.71 | 29.78 | 27.95 | 52,100 |
Aug 9, 2024 | 29.59 | 29.76 | 29.50 | 29.71 | 27.88 | 13,400 |
Aug 8, 2024 | 29.56 | 29.65 | 29.54 | 29.54 | 27.72 | 1,700 |
Aug 7, 2024 | 29.34 | 29.35 | 28.83 | 28.83 | 27.06 | 1,000 |
Aug 6, 2024 | 28.43 | 28.96 | 28.42 | 28.77 | 27.00 | 9,500 |
Aug 5, 2024 | 27.84 | 28.50 | 27.84 | 28.46 | 26.71 | 4,700 |
Aug 2, 2024 | 29.16 | 29.24 | 29.16 | 29.24 | 27.44 | 2,200 |
Aug 1, 2024 | 30.12 | 30.21 | 29.70 | 29.70 | 27.87 | 5,600 |
Jul 31, 2024 | 30.19 | 30.23 | 30.19 | 30.21 | 28.35 | 3,400 |
Jul 30, 2024 | 29.73 | 29.73 | 29.49 | 29.56 | 27.74 | 2,800 |
Jul 29, 2024 | 29.69 | 29.73 | 29.67 | 29.68 | 27.85 | 1,100 |
Jul 26, 2024 | 29.71 | 29.84 | 29.71 | 29.83 | 27.99 | 8,200 |
Jul 25, 2024 | 29.44 | 29.74 | 29.44 | 29.45 | 27.64 | 1,200 |
Jul 24, 2024 | 29.90 | 29.90 | 29.65 | 29.65 | 27.82 | 2,300 |
Jul 23, 2024 | 30.02 | 30.20 | 29.94 | 30.05 | 28.20 | 8,000 |
Jul 22, 2024 | 30.23 | 30.36 | 30.21 | 30.30 | 28.43 | 3,200 |
Jul 19, 2024 | 30.11 | 30.15 | 30.01 | 30.02 | 28.17 | 1,100 |
Jul 18, 2024 | 30.46 | 30.46 | 30.25 | 30.31 | 28.44 | 2,800 |
Jul 17, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 28.69 | 500 |
Jul 16, 2024 | 30.96 | 31.11 | 30.96 | 31.11 | 29.20 | 2,500 |
Jul 15, 2024 | 31.14 | 31.14 | 30.89 | 30.96 | 29.05 | 17,500 |
Jul 12, 2024 | 31.30 | 31.35 | 31.27 | 31.31 | 29.38 | 2,800 |
Jul 11, 2024 | 31.05 | 31.18 | 31.05 | 31.17 | 29.25 | 1,300 |
Jul 10, 2024 | 30.94 | 30.99 | 30.76 | 30.99 | 29.08 | 14,000 |
Jul 9, 2024 | 30.66 | 30.78 | 30.61 | 30.78 | 28.89 | 2,400 |
Jul 8, 2024 | 30.52 | 30.61 | 30.48 | 30.48 | 28.60 | 6,200 |
Jul 5, 2024 | 30.49 | 30.56 | 30.36 | 30.42 | 28.55 | 45,000 |
Jul 3, 2024 | 30.44 | 30.44 | 30.39 | 30.40 | 28.53 | 1,900 |
Jul 2, 2024 | 29.91 | 30.04 | 29.80 | 30.04 | 28.19 | 8,100 |
Jul 1, 2024 | 30.00 | 30.00 | 29.91 | 29.91 | 28.07 | 2,000 |
Jun 28, 2024 | 29.77 | 29.86 | 29.77 | 29.82 | 27.99 | 4,800 |
Jun 27, 2024 | 29.68 | 29.83 | 29.61 | 29.68 | 27.86 | 35,400 |
Jun 26, 2024 | 29.72 | 29.72 | 29.63 | 29.69 | 27.86 | 4,200 |
Jun 25, 2024 | 29.68 | 29.71 | 29.65 | 29.71 | 27.88 | 3,200 |
Jun 24, 2024 | 29.89 | 29.89 | 29.78 | 29.83 | 27.99 | 15,800 |
Jun 21, 2024 | 29.93 | 29.93 | 29.82 | 29.85 | 28.02 | 98,800 |
Jun 20, 2024 | 30.16 | 30.16 | 29.78 | 29.85 | 28.01 | 39,000 |
Jun 18, 2024 | 29.81 | 29.94 | 29.81 | 29.91 | 28.07 | 700 |
Jun 17, 2024 | 29.71 | 29.71 | 29.37 | 29.60 | 27.78 | 2,683,300 |
Jun 14, 2024 | 29.40 | 29.49 | 29.40 | 29.49 | 27.67 | 2,100 |
Jun 13, 2024 | 29.53 | 29.53 | 29.41 | 29.49 | 27.67 | 2,200 |
Jun 12, 2024 | 29.54 | 29.64 | 29.44 | 29.58 | 27.76 | 7,300 |
Jun 11, 2024 | 29.13 | 29.26 | 29.13 | 29.25 | 27.45 | 42,100 |
Jun 10, 2024 | 29.48 | 29.48 | 29.37 | 29.37 | 27.56 | 200 |
Jun 7, 2024 | 29.29 | 29.29 | 29.18 | 29.18 | 27.38 | 1,300 |
Jun 6, 2024 | 29.50 | 29.53 | 29.42 | 29.50 | 27.68 | 6,500 |
Jun 5, 2024 | 29.21 | 29.34 | 29.21 | 29.33 | 27.53 | 3,400 |
Jun 4, 2024 | 28.83 | 28.86 | 28.73 | 28.85 | 27.08 | 13,400 |
Jun 3, 2024 | 28.94 | 29.11 | 28.94 | 29.06 | 27.28 | 1,500 |
May 31, 2024 | 28.80 | 28.80 | 28.66 | 28.76 | 26.99 | 1,500 |
May 30, 2024 | 29.10 | 29.22 | 29.05 | 29.09 | 27.30 | 4,500 |
May 29, 2024 | 29.12 | 29.17 | 29.08 | 29.15 | 27.36 | 600 |
May 28, 2024 | 29.66 | 29.72 | 29.58 | 29.58 | 27.76 | 7,200 |
May 24, 2024 | 29.69 | 29.69 | 29.63 | 29.63 | 27.81 | 500 |
May 23, 2024 | 29.98 | 29.98 | 29.49 | 29.53 | 27.71 | 5,400 |
May 22, 2024 | 29.85 | 29.86 | 29.62 | 29.75 | 27.92 | 1,700 |
May 21, 2024 | 29.81 | 29.81 | 29.76 | 29.80 | 27.97 | 33,700 |
May 20, 2024 | 30.06 | 30.06 | 29.94 | 30.00 | 28.15 | 8,200 |
May 17, 2024 | 30.16 | 30.21 | 30.03 | 30.20 | 28.34 | 8,600 |
May 16, 2024 | 29.95 | 30.10 | 29.92 | 30.05 | 28.20 | 26,800 |
May 15, 2024 | 29.73 | 29.97 | 29.71 | 29.96 | 28.12 | 16,800 |
May 14, 2024 | 29.58 | 29.61 | 29.58 | 29.61 | 27.79 | 39,600 |
May 13, 2024 | 29.44 | 29.51 | 29.38 | 29.42 | 27.61 | 364,900 |
May 10, 2024 | 29.29 | 29.29 | 29.19 | 29.28 | 27.48 | 7,200 |
May 9, 2024 | 29.14 | 29.14 | 29.13 | 29.13 | 27.34 | 1,900,300 |
May 8, 2024 | 28.89 | 29.09 | 28.89 | 29.03 | 27.25 | 4,500 |
May 7, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 27.30 | 900 |
May 6, 2024 | 29.14 | 29.35 | 29.14 | 29.28 | 27.48 | 3,300 |
May 3, 2024 | 29.17 | 29.30 | 29.12 | 29.21 | 27.41 | 4,700 |
May 2, 2024 | 28.65 | 29.08 | 28.64 | 28.96 | 27.18 | 1,800 |
May 1, 2024 | 28.27 | 28.51 | 28.21 | 28.23 | 26.49 | 1,900 |
Apr 30, 2024 | 28.41 | 28.43 | 28.32 | 28.34 | 26.60 | 2,400 |
Apr 29, 2024 | 28.44 | 28.61 | 28.44 | 28.58 | 26.82 | 1,000 |
Apr 26, 2024 | 28.30 | 28.31 | 28.28 | 28.31 | 26.56 | 500 |
Apr 25, 2024 | 27.92 | 28.02 | 27.92 | 27.98 | 26.26 | 1,900 |
Apr 24, 2024 | 28.00 | 28.00 | 27.83 | 27.95 | 26.23 | 3,000 |
Apr 23, 2024 | 27.65 | 27.85 | 27.65 | 27.84 | 26.13 | 3,500 |
Apr 22, 2024 | 27.39 | 27.59 | 27.36 | 27.59 | 25.89 | 23,400 |
Apr 19, 2024 | 27.22 | 27.25 | 27.19 | 27.19 | 25.52 | 2,200 |
Apr 18, 2024 | 27.41 | 27.44 | 27.41 | 27.43 | 25.75 | 1,700 |
Apr 17, 2024 | 27.45 | 27.51 | 27.25 | 27.29 | 25.61 | 43,700 |
Apr 16, 2024 | 27.28 | 27.34 | 27.28 | 27.29 | 25.61 | 2,400 |
Apr 15, 2024 | 28.01 | 28.03 | 27.64 | 27.64 | 25.94 | 5,398,200 |
Apr 12, 2024 | 28.15 | 28.15 | 27.93 | 27.93 | 26.21 | 600 |
Apr 11, 2024 | 28.43 | 28.60 | 28.26 | 28.56 | 26.80 | 2,398,500 |
Apr 10, 2024 | 28.34 | 28.34 | 28.26 | 28.34 | 26.59 | 2,500 |
Apr 9, 2024 | 28.77 | 28.80 | 28.69 | 28.78 | 27.01 | 11,300 |
Apr 8, 2024 | 28.65 | 28.65 | 28.41 | 28.55 | 26.79 | 5,258,700 |
Apr 5, 2024 | 28.32 | 28.41 | 28.30 | 28.38 | 26.64 | 2,500 |
Apr 4, 2024 | 28.68 | 28.70 | 28.35 | 28.35 | 26.61 | 1,800 |
Apr 3, 2024 | 28.43 | 28.52 | 28.43 | 28.46 | 26.70 | 1,200 |
Apr 2, 2024 | 28.45 | 28.45 | 28.40 | 28.41 | 26.66 | 5,700 |
Apr 1, 2024 | 28.49 | 28.49 | 28.34 | 28.35 | 26.61 | 6,000 |
Mar 28, 2024 | 28.30 | 28.36 | 28.27 | 28.34 | 26.60 | 10,600 |
Mar 27, 2024 | 28.13 | 28.21 | 28.10 | 28.21 | 26.47 | 9,400 |
Mar 26, 2024 | 28.28 | 28.37 | 28.20 | 28.20 | 26.47 | 4,200 |
Mar 25, 2024 | 28.19 | 28.27 | 28.19 | 28.27 | 26.53 | 5,100 |
Mar 22, 2024 | 28.22 | 28.23 | 28.22 | 28.23 | 26.49 | 200 |
Mar 21, 2024 | 28.46 | 28.54 | 28.39 | 28.39 | 26.64 | 6,600 |
Mar 20, 2024 | 28.13 | 28.40 | 28.12 | 28.39 | 26.64 | 4,000 |
Mar 19, 2024 | 28.04 | 28.10 | 28.04 | 28.08 | 26.35 | 3,400 |
Mar 18, 2024 | 28.35 | 28.36 | 28.19 | 28.24 | 26.50 | 1,300 |
Mar 15, 2024 | 28.32 | 28.32 | 27.89 | 28.19 | 26.45 | 2,700 |
Mar 14, 2024 | 28.40 | 28.42 | 28.30 | 28.33 | 26.59 | 9,800 |
Mar 13, 2024 | 28.58 | 28.65 | 28.47 | 28.47 | 26.72 | 8,900 |
Mar 12, 2024 | 28.59 | 28.59 | 28.54 | 28.59 | 26.83 | 2,200 |
Mar 11, 2024 | 28.41 | 28.44 | 28.17 | 28.28 | 26.54 | 2,310,100 |
Mar 8, 2024 | 28.23 | 28.49 | 28.19 | 28.30 | 26.56 | 12,400 |
Mar 7, 2024 | 27.95 | 28.22 | 27.95 | 28.19 | 26.46 | 36,100 |
Mar 6, 2024 | 27.94 | 27.98 | 27.94 | 27.98 | 26.26 | 1,700 |
Mar 5, 2024 | 27.79 | 27.79 | 27.56 | 27.56 | 25.86 | 7,700 |
Mar 4, 2024 | 27.96 | 27.96 | 27.85 | 27.86 | 26.15 | 3,100 |
Mar 1, 2024 | 27.76 | 27.94 | 27.73 | 27.94 | 26.22 | 39,800 |
Feb 29, 2024 | 27.66 | 27.66 | 27.51 | 27.60 | 25.91 | 4,600 |
Feb 28, 2024 | 27.81 | 27.81 | 27.53 | 27.58 | 25.88 | 12,300 |
Feb 27, 2024 | 27.95 | 27.95 | 27.83 | 27.88 | 26.17 | 6,800 |
Feb 26, 2024 | 27.83 | 27.83 | 27.57 | 27.72 | 26.01 | 2,272,100 |
Feb 23, 2024 | 27.89 | 27.91 | 27.75 | 27.86 | 26.15 | 2,334,400 |
Feb 22, 2024 | 27.92 | 28.00 | 27.90 | 27.96 | 26.24 | 2,100 |
Feb 21, 2024 | 27.62 | 27.72 | 27.62 | 27.68 | 25.98 | 7,200 |
Feb 20, 2024 | 27.85 | 27.85 | 27.50 | 27.55 | 25.86 | 26,000 |
Feb 16, 2024 | 27.78 | 27.85 | 27.75 | 27.75 | 26.04 | 2,600 |
Feb 15, 2024 | 27.59 | 27.72 | 27.59 | 27.68 | 25.98 | 2,200 |
Feb 14, 2024 | 27.51 | 27.60 | 27.26 | 27.57 | 25.87 | 12,900 |
Feb 13, 2024 | 27.23 | 27.23 | 27.04 | 27.06 | 25.39 | 5,100 |
Feb 12, 2024 | 27.68 | 27.79 | 27.57 | 27.64 | 25.94 | 20,200 |
Feb 9, 2024 | 27.39 | 27.42 | 27.18 | 27.35 | 25.67 | 8,500 |
Feb 8, 2024 | 27.18 | 27.26 | 27.18 | 27.23 | 25.55 | 1,300 |
Feb 7, 2024 | 27.37 | 27.41 | 27.28 | 27.36 | 25.68 | 6,700 |
Feb 6, 2024 | 27.26 | 27.36 | 27.21 | 27.36 | 25.68 | 4,500 |
Feb 5, 2024 | 26.69 | 26.77 | 26.61 | 26.76 | 25.11 | 10,500 |
Feb 2, 2024 | 26.80 | 26.80 | 26.56 | 26.70 | 25.06 | 2,600 |
Feb 1, 2024 | 26.72 | 26.73 | 26.57 | 26.72 | 25.07 | 3,100 |
Jan 31, 2024 | 26.65 | 26.72 | 26.42 | 26.52 | 24.89 | 11,700 |
Jan 30, 2024 | 26.78 | 26.78 | 26.62 | 26.74 | 25.10 | 7,200 |
Jan 29, 2024 | 27.11 | 27.11 | 26.87 | 27.04 | 25.38 | 6,200 |
Jan 26, 2024 | 27.03 | 27.07 | 26.95 | 26.97 | 25.31 | 5,200 |
Jan 25, 2024 | 27.15 | 27.15 | 27.00 | 27.01 | 25.35 | 6,300 |
Jan 24, 2024 | 27.04 | 27.04 | 27.03 | 27.03 | 25.37 | 600 |
Jan 23, 2024 | 26.70 | 26.76 | 26.70 | 26.73 | 25.08 | 1,000 |
Jan 22, 2024 | 26.28 | 26.58 | 26.28 | 26.49 | 24.86 | 2,700 |
Jan 19, 2024 | 26.46 | 26.74 | 26.43 | 26.74 | 25.09 | 6,200 |
Jan 18, 2024 | 26.45 | 26.47 | 26.39 | 26.42 | 24.80 | 32,900 |
Jan 17, 2024 | 26.10 | 26.15 | 26.05 | 26.15 | 24.54 | 4,200 |
Jan 16, 2024 | 26.76 | 26.76 | 26.46 | 26.50 | 24.87 | 2,100 |
Related Tickers
GOEX Global X Gold Explorers ETF
31.49
+3.88%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
80.15
+3.63%
XHB SPDR S&P Homebuilders ETF
106.94
+2.95%
ITB iShares U.S. Home Construction ETF
105.31
+2.91%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.40
+2.91%
PKB Invesco Building & Construction ETF
77.55
+2.85%
CNYA iShares MSCI China A ETF
27.08
+2.73%
PTF Invesco Dorsey Wright Technology Momentum ETF
67.19
+2.71%
RING iShares MSCI Global Gold Miners ETF
30.23
+2.65%
DWAS Invesco DWA SmallCap Momentum ETF
88.86
+2.63%
MLPX Global X MLP & Energy Infrastructure ETF
64.27
+2.59%
ATMP Barclays ETN+ Select MLP ETN
30.17
+2.48%
AADR AdvisorShares Dorsey Wright ADR ETF
71.12
+2.47%
PRN Invesco Dorsey Wright Industrials Momentum ETF
157.56
+2.38%
XSMO Invesco S&P SmallCap Momentum ETF
66.78
+2.33%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
50.86
+2.31%
USAI Pacer American Energy Independence ETF
41.90
+2.25%
IFRA iShares U.S. Infrastructure ETF
46.77
+2.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.76
+2.17%
ENFR Alerian Energy Infrastructure ETF
32.81
+2.15%
PAVE Global X U.S. Infrastructure Development ETF
41.45
+2.14%
XMVM Invesco S&P MidCap Value with Momentum ETF
55.50
+2.13%
KIE SPDR S&P Insurance ETF
55.81
+2.03%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
36.60
+2.01%
PSCI Invesco S&P SmallCap Industrials ETF
137.26
+1.98%
QTUM Defiance Quantum ETF
78.82
+1.98%
KBWP Invesco KBW Property & Casualty Insurance ETF
112.95
+1.93%
BLOK Amplify Transformational Data Sharing ETF
44.37
+1.93%
FXO First Trust Financials AlphaDEX Fund
53.85
+1.91%
UTES Virtus Reaves Utilities ETF
67.41
+1.90%
IAK iShares U.S. Insurance ETF
125.18
+1.88%
VAMO Cambria Value and Momentum ETF
30.41
+1.87%
CSA VictoryShares US Small Cap Volatility Wtd ETF
74.12
+1.85%
SURE AdvisorShares Insider Advantage ETF
117.77
+1.81%
EZM WisdomTree U.S. MidCap Earnings Fund
63.25
+1.80%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.46
+1.77%
PHO Invesco Water Resources ETF
66.50
+1.73%
PSI Invesco Semiconductors ETF
60.53
+1.65%
FLTW Franklin FTSE Taiwan ETF
46.37
+1.64%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
84.86
+1.62%
KCE SPDR S&P Capital Markets ETF
135.06
+1.60%
DON WisdomTree U.S. MidCap Dividend Fund
51.21
+1.59%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.46
+1.58%
PSCM Invesco S&P SmallCap Materials ETF
73.32
+1.57%
FYX First Trust Small Cap Core AlphaDEX Fund
100.33
+1.57%
GII SPDR S&P Global Infrastructure ETF
59.84
+1.56%
PSC Principal U.S. Small-Cap ETF
51.82
+1.55%
IGF iShares Global Infrastructure ETF
52.76
+1.54%
VFH Vanguard Financials Index Fund ETF Shares
117.95
+1.51%
XMMO Invesco S&P MidCap Momentum ETF
125.79
+1.50%
RWJ Invesco S&P SmallCap 600 Revenue ETF
45.79
+1.48%
FNY First Trust Mid Cap Growth AlphaDEX Fund
81.39
+1.48%
FYC First Trust Small Cap Growth AlphaDEX Fund
76.72
+1.48%
CEFS Saba Closed-End Funds ETF
22.00
+1.48%
IYF iShares U.S. Financials ETF
110.93
+1.47%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
199.77
+1.46%
FTXN First Trust Nasdaq Oil & Gas ETF
30.90
+1.44%
FAD First Trust Multi Cap Growth AlphaDEX Fund
139.21
+1.44%
FNCL Fidelity MSCI Financials Index ETF
68.66
+1.43%
CWS AdvisorShares Focused Equity ETF
65.39
+1.43%
DINT Davis Select International ETF
21.31
+1.43%
XMHQ Invesco S&P MidCap Quality ETF
99.51
+1.43%
GRPM Invesco S&P MidCap 400 GARP ETF
115.36
+1.42%
FCA First Trust China AlphaDEX Fund
19.35
+1.42%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
106.07
+1.42%
EWT iShares MSCI Taiwan ETF
50.98
+1.41%
XAR SPDR S&P Aerospace & Defense ETF
168.43
+1.40%
FNDA Schwab Fundamental U.S. Small Company ETF
29.73
+1.40%
FSMD Fidelity Small-Mid Multifactor ETF
41.56
+1.39%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
41.59
+1.39%
FNX First Trust Mid Cap Core AlphaDEX Fund
117.49
+1.39%
BFOR Barron's 400 ETF
73.48
+1.39%
GMF SPDR S&P Emerging Asia Pacific ETF
112.28
+1.38%
FIW First Trust Water ETF
102.91
+1.38%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
164.18
+1.37%
FOVL iShares Focused Value Factor ETF
70.78
+1.37%
SPVM Invesco S&P 500 Value with Momentum ETF
57.87
+1.37%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
51.23
+1.37%
IJR iShares Core S&P Small-Cap ETF
115.09
+1.37%
IYG iShares U.S. Financial Services ETF
77.74
+1.36%
EPU iShares MSCI Peru ETF
40.47
+1.35%
PSP Invesco Global Listed Private Equity ETF
66.12
+1.33%
SMLF iShares U.S. Small-Cap Equity Factor ETF
68.17
+1.32%
SYLD Cambria Shareholder Yield ETF
69.25
+1.32%
XLU The Utilities Select Sector SPDR Fund
75.68
+1.31%
AIA iShares Asia 50 ETF
66.72
+1.31%
EYLD Cambria Emerging Shareholder Yield ETF
30.98
+1.29%
BLCN Siren Nasdaq NexGen Economy ETF
26.00
+1.29%
RWK Invesco S&P MidCap 400 Revenue ETF
118.66
+1.28%
FIDU Fidelity MSCI Industrials Index ETF
71.74
+1.28%
FMAT Fidelity MSCI Materials Index ETF
49.16
+1.28%
FXZ First Trust Materials AlphaDEX Fund
58.88
+1.27%
BOUT Innovator IBD Breakout Opportunities ETF
39.09
+1.25%
RSPG Invesco S&P 500 Equal Weight Energy ETF
82.73
+1.25%
FUTY Fidelity MSCI Utilities Index ETF
48.73
+1.25%
MAGA Point Bridge America First ETF
48.16
+1.25%
VAW Vanguard Materials Index Fund ETF Shares
191.88
+1.25%
XLB The Materials Select Sector SPDR Fund
86.22
+1.24%
XLF The Financial Select Sector SPDR Fund
48.25
+1.24%
RSPM Invesco S&P 500 Equal Weight Materials ETF
33.53
+1.24%