NYSEArca - Nasdaq Real Time Price • USD
WisdomTree Emerging Markets Multifactor Fund (EMMF)
As of 11:20 AM EDT. Market Open.
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 |
---|---|---|---|---|---|---|
Sep 27, 2024 | 28.87 | 28.88 | 28.69 | 28.69 | 28.69 | 1,134 |
Sep 26, 2024 | 28.86 | 28.97 | 28.86 | 28.92 | 28.92 | 7,200 |
Sep 25, 2024 | 0.08 Dividend | |||||
Sep 25, 2024 | 28.60 | 28.60 | 28.41 | 28.43 | 28.43 | 6,500 |
Sep 24, 2024 | 28.61 | 28.80 | 28.59 | 28.78 | 28.70 | 4,300 |
Sep 23, 2024 | 28.10 | 28.31 | 28.10 | 28.28 | 28.20 | 4,600 |
Sep 20, 2024 | 28.12 | 28.12 | 28.03 | 28.07 | 27.99 | 3,700 |
Sep 19, 2024 | 28.01 | 28.16 | 28.01 | 28.12 | 28.04 | 6,600 |
Sep 18, 2024 | 27.83 | 27.93 | 27.75 | 27.75 | 27.67 | 4,100 |
Sep 17, 2024 | 27.89 | 27.89 | 27.80 | 27.82 | 27.74 | 4,000 |
Sep 16, 2024 | 27.87 | 27.87 | 27.78 | 27.84 | 27.76 | 2,900 |
Sep 13, 2024 | 27.84 | 27.90 | 27.83 | 27.85 | 27.77 | 2,400 |
Sep 12, 2024 | 27.56 | 27.79 | 27.56 | 27.76 | 27.68 | 2,200 |
Sep 11, 2024 | 27.45 | 27.55 | 27.45 | 27.55 | 27.47 | 1,200 |
Sep 10, 2024 | 27.49 | 27.49 | 27.34 | 27.48 | 27.40 | 3,600 |
Sep 9, 2024 | 27.50 | 27.60 | 27.50 | 27.56 | 27.48 | 5,600 |
Sep 6, 2024 | 27.26 | 27.31 | 27.26 | 27.30 | 27.22 | 3,100 |
Sep 5, 2024 | 27.73 | 27.80 | 27.70 | 27.75 | 27.67 | 2,300 |
Sep 4, 2024 | 27.74 | 27.82 | 27.69 | 27.75 | 27.67 | 9,900 |
Sep 3, 2024 | 28.20 | 28.21 | 27.68 | 27.68 | 27.60 | 10,000 |
Aug 30, 2024 | 28.13 | 28.13 | 27.98 | 28.09 | 28.01 | 8,200 |
Aug 29, 2024 | 28.11 | 28.13 | 28.06 | 28.06 | 27.98 | 2,000 |
Aug 28, 2024 | 28.16 | 28.16 | 28.03 | 28.13 | 28.05 | 1,900 |
Aug 27, 2024 | 28.08 | 28.17 | 28.08 | 28.13 | 28.05 | 4,100 |
Aug 26, 2024 | 28.14 | 28.18 | 28.04 | 28.06 | 27.98 | 3,300 |
Aug 23, 2024 | 28.06 | 28.20 | 28.06 | 28.20 | 28.12 | 5,200 |
Aug 22, 2024 | 28.01 | 28.03 | 27.83 | 27.88 | 27.80 | 11,500 |
Aug 21, 2024 | 28.07 | 28.16 | 28.07 | 28.15 | 28.07 | 3,300 |
Aug 20, 2024 | 28.13 | 28.13 | 28.03 | 28.06 | 27.98 | 4,600 |
Aug 19, 2024 | 28.02 | 28.14 | 28.01 | 28.13 | 28.05 | 2,900 |
Aug 16, 2024 | 27.94 | 27.99 | 27.88 | 27.96 | 27.88 | 7,200 |
Aug 15, 2024 | 27.83 | 27.86 | 27.79 | 27.83 | 27.75 | 2,600 |
Aug 14, 2024 | 27.50 | 27.59 | 27.47 | 27.56 | 27.48 | 5,300 |
Aug 13, 2024 | 27.40 | 27.62 | 27.39 | 27.58 | 27.50 | 4,400 |
Aug 12, 2024 | 27.36 | 27.44 | 27.34 | 27.34 | 27.26 | 8,200 |
Aug 9, 2024 | 27.18 | 27.31 | 27.16 | 27.29 | 27.21 | 4,500 |
Aug 8, 2024 | 26.96 | 27.24 | 26.96 | 27.20 | 27.12 | 7,300 |
Aug 7, 2024 | 27.05 | 27.07 | 26.71 | 26.71 | 26.64 | 3,400 |
Aug 6, 2024 | 26.23 | 26.57 | 26.23 | 26.42 | 26.35 | 6,900 |
Aug 5, 2024 | 27.00 | 27.00 | 25.81 | 26.30 | 26.23 | 14,000 |
Aug 2, 2024 | 27.12 | 27.12 | 27.01 | 27.08 | 27.00 | 5,000 |
Aug 1, 2024 | 27.81 | 27.81 | 27.50 | 27.59 | 27.51 | 8,300 |
Jul 31, 2024 | 27.77 | 27.90 | 27.77 | 27.86 | 27.78 | 10,600 |
Jul 30, 2024 | 27.52 | 27.52 | 27.34 | 27.40 | 27.32 | 2,200 |
Jul 29, 2024 | 27.53 | 27.53 | 27.43 | 27.47 | 27.39 | 2,500 |
Jul 26, 2024 | 27.52 | 27.64 | 27.49 | 27.59 | 27.51 | 5,300 |
Jul 25, 2024 | 27.35 | 27.48 | 27.32 | 27.35 | 27.27 | 2,700 |
Jul 24, 2024 | 27.65 | 27.65 | 27.33 | 27.33 | 27.25 | 6,800 |
Jul 23, 2024 | 27.96 | 27.96 | 27.72 | 27.74 | 27.66 | 8,300 |
Jul 22, 2024 | 27.68 | 27.96 | 27.68 | 27.87 | 27.79 | 8,700 |
Jul 19, 2024 | 27.80 | 27.85 | 27.67 | 27.70 | 27.62 | 4,600 |
Jul 18, 2024 | 28.24 | 28.24 | 27.86 | 27.95 | 27.87 | 12,100 |
Jul 17, 2024 | 28.17 | 28.23 | 28.08 | 28.11 | 28.03 | 9,500 |
Jul 16, 2024 | 28.43 | 28.51 | 28.36 | 28.51 | 28.43 | 85,800 |
Jul 15, 2024 | 28.37 | 28.42 | 28.27 | 28.31 | 28.23 | 3,400 |
Jul 12, 2024 | 28.42 | 28.54 | 28.42 | 28.43 | 28.35 | 10,800 |
Jul 11, 2024 | 28.50 | 28.50 | 28.38 | 28.45 | 28.37 | 3,900 |
Jul 10, 2024 | 28.29 | 28.42 | 28.29 | 28.42 | 28.34 | 12,000 |
Jul 9, 2024 | 28.24 | 28.29 | 28.19 | 28.22 | 28.14 | 9,000 |
Jul 8, 2024 | 28.21 | 28.26 | 28.17 | 28.23 | 28.15 | 4,900 |
Jul 5, 2024 | 28.19 | 28.19 | 28.03 | 28.17 | 28.09 | 6,700 |
Jul 3, 2024 | 27.95 | 28.00 | 27.94 | 27.98 | 27.90 | 7,100 |
Jul 2, 2024 | 27.61 | 27.71 | 27.61 | 27.71 | 27.63 | 1,100 |
Jul 1, 2024 | 27.76 | 27.76 | 27.65 | 27.65 | 27.57 | 2,000 |
Jun 28, 2024 | 27.77 | 27.77 | 27.64 | 27.68 | 27.60 | 4,400 |
Jun 27, 2024 | 27.57 | 27.60 | 27.50 | 27.54 | 27.46 | 12,200 |
Jun 26, 2024 | 27.44 | 27.47 | 27.39 | 27.47 | 27.39 | 2,400 |
Jun 25, 2024 | 0.12 Dividend | |||||
Jun 25, 2024 | 27.46 | 27.50 | 27.42 | 27.48 | 27.40 | 4,700 |
Jun 24, 2024 | 27.74 | 27.74 | 27.48 | 27.52 | 27.32 | 4,800 |
Jun 21, 2024 | 27.67 | 27.73 | 27.67 | 27.68 | 27.48 | 1,300 |
Jun 20, 2024 | 27.86 | 27.86 | 27.73 | 27.77 | 27.57 | 3,400 |
Jun 18, 2024 | 27.64 | 27.77 | 27.64 | 27.74 | 27.54 | 1,900 |
Jun 17, 2024 | 27.50 | 27.55 | 27.43 | 27.51 | 27.31 | 8,500 |
Jun 14, 2024 | 27.29 | 27.43 | 27.29 | 27.43 | 27.23 | 2,200 |
Jun 13, 2024 | 27.37 | 27.37 | 27.28 | 27.28 | 27.09 | 2,100 |
Jun 12, 2024 | 27.32 | 27.35 | 27.26 | 27.27 | 27.08 | 3,300 |
Jun 11, 2024 | 26.98 | 27.05 | 26.92 | 27.05 | 26.86 | 3,000 |
Jun 10, 2024 | 27.06 | 27.19 | 27.06 | 27.09 | 26.90 | 9,500 |
Jun 7, 2024 | 27.20 | 27.20 | 27.06 | 27.06 | 26.87 | 900 |
Jun 6, 2024 | 27.21 | 27.21 | 27.12 | 27.17 | 26.98 | 3,700 |
Jun 5, 2024 | 26.92 | 27.07 | 26.92 | 27.06 | 26.87 | 2,200 |
Jun 4, 2024 | 26.52 | 26.69 | 26.52 | 26.68 | 26.49 | 3,200 |
Jun 3, 2024 | 27.10 | 27.16 | 27.10 | 27.15 | 26.96 | 2,400 |
May 31, 2024 | 26.74 | 26.81 | 26.67 | 26.81 | 26.62 | 3,800 |
May 30, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 26.83 | 500 |
May 29, 2024 | 27.08 | 27.12 | 27.04 | 27.08 | 26.89 | 4,600 |
May 28, 2024 | 27.45 | 27.45 | 27.33 | 27.36 | 27.16 | 4,900 |
May 24, 2024 | 27.45 | 27.45 | 27.36 | 27.42 | 27.22 | 3,900 |
May 23, 2024 | 27.40 | 27.46 | 27.26 | 27.31 | 27.12 | 4,400 |
May 22, 2024 | 27.37 | 27.38 | 27.28 | 27.34 | 27.15 | 2,000 |
May 21, 2024 | 27.34 | 27.37 | 27.33 | 27.37 | 27.17 | 2,100 |
May 20, 2024 | 27.32 | 27.44 | 27.32 | 27.36 | 27.16 | 5,600 |
May 17, 2024 | 27.34 | 27.39 | 27.32 | 27.35 | 27.16 | 3,800 |
May 16, 2024 | 27.24 | 27.31 | 27.18 | 27.22 | 27.03 | 4,700 |
May 15, 2024 | 27.21 | 27.41 | 27.21 | 27.36 | 27.16 | 3,700 |
May 14, 2024 | 27.06 | 27.13 | 27.04 | 27.13 | 26.94 | 4,200 |
May 13, 2024 | 26.89 | 26.92 | 26.87 | 26.88 | 26.69 | 2,200 |
May 10, 2024 | 26.81 | 26.81 | 26.74 | 26.76 | 26.57 | 5,400 |
May 9, 2024 | 26.63 | 26.68 | 26.58 | 26.66 | 26.47 | 2,000 |
May 8, 2024 | 26.55 | 26.67 | 26.55 | 26.66 | 26.47 | 1,300 |
May 7, 2024 | 26.61 | 26.61 | 26.48 | 26.49 | 26.30 | 5,100 |
May 6, 2024 | 26.66 | 26.68 | 26.63 | 26.67 | 26.48 | 6,200 |
May 3, 2024 | 26.48 | 26.63 | 26.48 | 26.62 | 26.43 | 6,100 |
May 2, 2024 | 26.40 | 26.52 | 26.40 | 26.51 | 26.32 | 5,600 |
May 1, 2024 | 26.29 | 26.35 | 26.25 | 26.27 | 26.08 | 1,000 |
Apr 30, 2024 | 26.37 | 26.39 | 26.30 | 26.30 | 26.11 | 2,400 |
Apr 29, 2024 | 26.45 | 26.48 | 26.41 | 26.47 | 26.28 | 2,300 |
Apr 26, 2024 | 26.25 | 26.31 | 26.23 | 26.31 | 26.12 | 7,200 |
Apr 25, 2024 | 25.88 | 26.12 | 25.88 | 26.09 | 25.90 | 3,100 |
Apr 24, 2024 | 26.05 | 26.08 | 25.98 | 26.05 | 25.86 | 3,400 |
Apr 23, 2024 | 25.92 | 25.95 | 25.88 | 25.95 | 25.77 | 6,500 |
Apr 22, 2024 | 25.77 | 25.91 | 25.77 | 25.90 | 25.72 | 900 |
Apr 19, 2024 | 25.76 | 25.77 | 25.70 | 25.74 | 25.56 | 2,100 |
Apr 18, 2024 | 25.92 | 25.92 | 25.77 | 25.81 | 25.63 | 2,100 |
Apr 17, 2024 | 25.68 | 25.78 | 25.68 | 25.73 | 25.55 | 1,700 |
Apr 16, 2024 | 25.79 | 25.85 | 25.77 | 25.80 | 25.62 | 3,300 |
Apr 15, 2024 | 26.13 | 26.13 | 25.96 | 25.97 | 25.78 | 23,400 |
Apr 12, 2024 | 26.17 | 26.17 | 26.01 | 26.04 | 25.85 | 1,100 |
Apr 11, 2024 | 26.34 | 26.47 | 26.34 | 26.47 | 26.28 | 6,800 |
Apr 10, 2024 | 26.32 | 26.33 | 26.21 | 26.33 | 26.14 | 11,800 |
Apr 9, 2024 | 26.64 | 26.66 | 26.58 | 26.64 | 26.45 | 2,100 |
Apr 8, 2024 | 26.59 | 26.59 | 26.52 | 26.55 | 26.36 | 1,500 |
Apr 5, 2024 | 26.34 | 26.43 | 26.34 | 26.43 | 26.24 | 3,600 |
Apr 4, 2024 | 26.59 | 26.59 | 26.34 | 26.34 | 26.15 | 3,900 |
Apr 3, 2024 | 26.32 | 26.42 | 26.32 | 26.37 | 26.18 | 2,700 |
Apr 2, 2024 | 26.26 | 26.32 | 26.23 | 26.24 | 26.05 | 4,500 |
Apr 1, 2024 | 26.27 | 26.27 | 26.19 | 26.20 | 26.01 | 6,100 |
Mar 28, 2024 | 26.21 | 26.29 | 26.21 | 26.29 | 26.10 | 6,400 |
Mar 27, 2024 | 26.20 | 26.25 | 26.16 | 26.25 | 26.06 | 2,800 |
Mar 26, 2024 | 26.21 | 26.21 | 26.14 | 26.16 | 25.97 | 3,300 |
Mar 25, 2024 | 26.20 | 26.25 | 26.18 | 26.22 | 26.03 | 6,600 |
Mar 22, 2024 | 0.05 Dividend | |||||
Mar 22, 2024 | 26.28 | 26.28 | 26.19 | 26.26 | 26.07 | 2,900 |
Mar 21, 2024 | 26.27 | 26.31 | 26.27 | 26.31 | 26.07 | 900 |
Mar 20, 2024 | 25.97 | 26.19 | 25.97 | 26.18 | 25.94 | 2,500 |
Mar 19, 2024 | 25.92 | 25.92 | 25.91 | 25.92 | 25.69 | 1,800 |
Mar 18, 2024 | 25.98 | 25.98 | 25.89 | 25.94 | 25.71 | 6,500 |
Mar 15, 2024 | 25.86 | 25.88 | 25.85 | 25.85 | 25.62 | 7,800 |
Mar 14, 2024 | 26.05 | 26.05 | 25.99 | 26.03 | 25.80 | 1,400 |
Mar 13, 2024 | 26.04 | 26.06 | 25.81 | 25.95 | 25.72 | 11,400 |
Mar 12, 2024 | 26.19 | 26.27 | 26.19 | 26.26 | 26.02 | 7,700 |
Mar 11, 2024 | 26.18 | 26.20 | 26.12 | 26.14 | 25.90 | 6,900 |
Mar 8, 2024 | 26.18 | 26.24 | 26.18 | 26.23 | 25.99 | 2,600 |
Mar 7, 2024 | 26.12 | 26.30 | 26.12 | 26.24 | 26.00 | 3,900 |
Mar 6, 2024 | 26.15 | 26.15 | 26.10 | 26.11 | 25.87 | 3,600 |
Mar 5, 2024 | 25.96 | 25.96 | 25.85 | 25.89 | 25.66 | 3,200 |
Mar 4, 2024 | 26.06 | 26.06 | 26.03 | 26.03 | 25.80 | 2,500 |
Mar 1, 2024 | 26.06 | 26.10 | 25.95 | 26.07 | 25.83 | 10,000 |
Feb 29, 2024 | 25.79 | 25.85 | 25.73 | 25.81 | 25.58 | 13,000 |
Feb 28, 2024 | 25.63 | 25.70 | 25.63 | 25.66 | 25.43 | 2,500 |
Feb 27, 2024 | 25.88 | 25.91 | 25.83 | 25.86 | 25.63 | 3,900 |
Feb 26, 2024 | 25.82 | 25.88 | 25.82 | 25.83 | 25.60 | 2,200 |
Feb 23, 2024 | 25.86 | 25.94 | 25.86 | 25.89 | 25.66 | 5,000 |
Feb 22, 2024 | 25.89 | 25.94 | 25.89 | 25.93 | 25.70 | 5,600 |
Feb 21, 2024 | 25.63 | 25.63 | 25.57 | 25.60 | 25.37 | 5,100 |
Feb 20, 2024 | 25.74 | 25.76 | 25.70 | 25.76 | 25.53 | 6,700 |
Feb 16, 2024 | 25.69 | 25.70 | 25.65 | 25.65 | 25.42 | 3,800 |
Feb 15, 2024 | 25.57 | 25.62 | 25.57 | 25.60 | 25.37 | 1,600 |
Feb 14, 2024 | 25.47 | 25.50 | 25.44 | 25.49 | 25.26 | 2,100 |
Feb 13, 2024 | 25.05 | 25.10 | 25.05 | 25.10 | 24.87 | 900 |
Feb 12, 2024 | 25.60 | 25.65 | 25.56 | 25.58 | 25.35 | 4,600 |
Feb 9, 2024 | 25.35 | 25.52 | 25.35 | 25.49 | 25.26 | 900 |
Feb 8, 2024 | 25.38 | 25.40 | 25.36 | 25.40 | 25.17 | 2,600 |
Feb 7, 2024 | 25.40 | 25.46 | 25.28 | 25.36 | 25.13 | 17,400 |
Feb 6, 2024 | 25.42 | 25.48 | 25.34 | 25.34 | 25.11 | 10,000 |
Feb 5, 2024 | 24.97 | 25.04 | 24.95 | 25.02 | 24.79 | 2,000 |
Feb 2, 2024 | 25.04 | 25.04 | 24.96 | 25.01 | 24.78 | 2,100 |
Feb 1, 2024 | 24.94 | 24.96 | 24.89 | 24.94 | 24.72 | 4,400 |
Jan 31, 2024 | 24.80 | 24.89 | 24.60 | 24.67 | 24.45 | 621,800 |
Jan 30, 2024 | 24.64 | 24.67 | 24.64 | 24.67 | 24.45 | 400 |
Jan 29, 2024 | 24.64 | 24.79 | 24.56 | 24.73 | 24.51 | 10,800 |
Jan 26, 2024 | 24.60 | 24.61 | 24.57 | 24.57 | 24.35 | 1,300 |
Jan 25, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.28 | 100 |
Jan 24, 2024 | 24.50 | 24.55 | 24.50 | 24.55 | 24.33 | 400 |
Jan 23, 2024 | 24.23 | 24.27 | 24.17 | 24.27 | 24.05 | 8,300 |
Jan 22, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.13 | 300 |
Jan 19, 2024 | 24.20 | 24.38 | 24.19 | 24.38 | 24.16 | 2,000 |
Jan 18, 2024 | 24.12 | 24.12 | 24.05 | 24.09 | 23.87 | 700 |
Jan 17, 2024 | 23.90 | 23.99 | 23.90 | 23.99 | 23.77 | 600 |
Jan 16, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 23.97 | 100 |
Jan 12, 2024 | 24.62 | 24.62 | 24.59 | 24.61 | 24.39 | 500 |
Jan 11, 2024 | 24.38 | 24.38 | 24.37 | 24.37 | 24.15 | 300 |
Jan 10, 2024 | 24.36 | 24.36 | 24.31 | 24.31 | 24.09 | 100 |
Jan 9, 2024 | 24.22 | 24.32 | 24.22 | 24.27 | 24.05 | 1,400 |
Jan 8, 2024 | 24.49 | 24.49 | 24.46 | 24.46 | 24.24 | 500 |
Jan 5, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.13 | 200 |
Jan 4, 2024 | 24.34 | 24.34 | 24.28 | 24.28 | 24.06 | 2,700 |
Jan 3, 2024 | 24.29 | 24.32 | 24.29 | 24.29 | 24.07 | 700 |
Jan 2, 2024 | 24.44 | 24.49 | 24.40 | 24.42 | 24.20 | 2,700 |
Dec 29, 2023 | 24.80 | 24.80 | 24.71 | 24.71 | 24.49 | 1,100 |
Dec 28, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.48 | 100 |
Dec 27, 2023 | 24.56 | 24.59 | 24.56 | 24.58 | 24.36 | 1,400 |
Dec 26, 2023 | 24.49 | 24.53 | 24.46 | 24.49 | 24.27 | 500 |
Dec 22, 2023 | 0.11 Dividend | |||||
Dec 22, 2023 | 24.37 | 24.39 | 24.34 | 24.34 | 24.12 | 5,800 |
Dec 21, 2023 | 24.31 | 24.44 | 24.31 | 24.44 | 24.11 | 3,100 |
Dec 20, 2023 | 24.23 | 24.23 | 24.03 | 24.03 | 23.71 | 300 |
Dec 19, 2023 | 24.26 | 24.35 | 24.26 | 24.34 | 24.01 | 3,000 |
Dec 18, 2023 | 24.17 | 24.24 | 24.17 | 24.24 | 23.91 | 200 |
Dec 15, 2023 | 24.20 | 24.21 | 24.20 | 24.21 | 23.88 | 400 |
Dec 14, 2023 | 24.30 | 24.36 | 24.30 | 24.36 | 24.03 | 200 |
Dec 13, 2023 | 24.01 | 24.11 | 24.01 | 24.11 | 23.79 | 500 |
Dec 12, 2023 | 23.78 | 23.86 | 23.78 | 23.86 | 23.54 | 500 |
Dec 11, 2023 | 23.72 | 23.85 | 23.72 | 23.85 | 23.53 | 1,100 |
Dec 8, 2023 | 23.77 | 23.77 | 23.77 | 23.77 | 23.45 | 100 |
Dec 7, 2023 | 23.82 | 23.86 | 23.82 | 23.86 | 23.54 | 400 |
Dec 6, 2023 | 23.86 | 23.89 | 23.76 | 23.76 | 23.44 | 500 |
Dec 5, 2023 | 23.74 | 23.80 | 23.74 | 23.76 | 23.44 | 400 |
Dec 4, 2023 | 23.76 | 23.76 | 23.70 | 23.71 | 23.39 | 1,500 |
Dec 1, 2023 | 23.85 | 23.88 | 23.85 | 23.86 | 23.54 | 2,800 |
Nov 30, 2023 | 23.72 | 23.72 | 23.72 | 23.72 | 23.40 | - |
Nov 29, 2023 | 23.66 | 23.66 | 23.62 | 23.62 | 23.30 | 100 |
Nov 28, 2023 | 23.62 | 23.69 | 23.62 | 23.69 | 23.37 | 500 |
Nov 27, 2023 | 23.54 | 23.54 | 23.53 | 23.53 | 23.21 | 300 |
Nov 24, 2023 | 23.61 | 23.61 | 23.58 | 23.58 | 23.26 | 600 |
Nov 22, 2023 | 23.57 | 23.62 | 23.54 | 23.61 | 23.29 | 11,800 |
Nov 21, 2023 | 23.57 | 23.57 | 23.51 | 23.53 | 23.21 | 600 |
Nov 20, 2023 | 23.55 | 23.62 | 23.55 | 23.62 | 23.30 | 100 |
Nov 17, 2023 | 23.50 | 23.50 | 23.47 | 23.47 | 23.15 | 300 |
Nov 16, 2023 | 23.48 | 23.49 | 23.44 | 23.48 | 23.16 | 3,300 |
Nov 15, 2023 | 23.54 | 23.58 | 23.51 | 23.58 | 23.26 | 7,500 |
Nov 14, 2023 | 23.28 | 23.57 | 23.28 | 23.57 | 23.25 | 6,500 |
Nov 13, 2023 | 23.22 | 23.22 | 23.21 | 23.21 | 22.90 | 100 |
Nov 10, 2023 | 23.26 | 23.26 | 23.23 | 23.23 | 22.92 | 700 |
Nov 9, 2023 | 23.09 | 23.09 | 22.97 | 22.99 | 22.68 | 200 |
Nov 8, 2023 | 23.18 | 23.18 | 23.09 | 23.09 | 22.78 | 400 |
Nov 7, 2023 | 23.14 | 23.14 | 23.12 | 23.12 | 22.81 | 400 |
Nov 6, 2023 | 23.11 | 23.11 | 23.06 | 23.10 | 22.79 | 400 |
Nov 3, 2023 | 22.89 | 23.08 | 22.89 | 23.04 | 22.73 | 4,900 |
Nov 2, 2023 | 22.68 | 22.82 | 22.68 | 22.82 | 22.51 | 100 |
Nov 1, 2023 | 22.58 | 22.58 | 22.58 | 22.58 | 22.28 | 100 |
Oct 31, 2023 | 22.37 | 22.37 | 22.37 | 22.37 | 22.07 | 100 |
Oct 30, 2023 | 22.43 | 22.43 | 22.43 | 22.43 | 22.13 | - |
Oct 27, 2023 | 22.45 | 22.45 | 22.34 | 22.34 | 22.04 | 7,700 |
Oct 26, 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 22.08 | 200 |
Oct 25, 2023 | 22.41 | 22.44 | 22.41 | 22.44 | 22.14 | 200 |
Oct 24, 2023 | 22.68 | 22.68 | 22.68 | 22.68 | 22.37 | 100 |
Oct 23, 2023 | 22.30 | 22.40 | 22.30 | 22.37 | 22.07 | 1,800 |
Oct 20, 2023 | 22.52 | 22.54 | 22.49 | 22.49 | 22.19 | 500 |
Oct 19, 2023 | 22.80 | 22.86 | 22.75 | 22.75 | 22.44 | 1,600 |
Oct 18, 2023 | 22.72 | 22.76 | 22.72 | 22.76 | 22.45 | 200 |
Oct 17, 2023 | 22.94 | 23.09 | 22.94 | 23.04 | 22.73 | 600 |
Oct 16, 2023 | 23.09 | 23.14 | 23.09 | 23.13 | 22.82 | 1,000 |
Oct 13, 2023 | 22.95 | 22.99 | 22.95 | 22.96 | 22.65 | 1,600 |
Oct 12, 2023 | 23.05 | 23.05 | 23.04 | 23.04 | 22.73 | 900 |
Oct 11, 2023 | 23.12 | 23.18 | 23.08 | 23.18 | 22.87 | 1,100 |
Oct 10, 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 22.87 | 100 |
Oct 9, 2023 | 22.89 | 22.92 | 22.89 | 22.92 | 22.61 | 400 |
Oct 6, 2023 | 22.82 | 23.05 | 22.82 | 22.99 | 22.68 | 1,400 |
Oct 5, 2023 | 22.77 | 22.86 | 22.77 | 22.84 | 22.53 | 1,600 |
Oct 4, 2023 | 22.71 | 22.79 | 22.70 | 22.70 | 22.39 | 1,900 |
Oct 3, 2023 | 22.87 | 22.89 | 22.83 | 22.84 | 22.53 | 1,300 |
Oct 2, 2023 | 22.98 | 23.02 | 22.98 | 23.02 | 22.71 | 4,700 |
Sep 29, 2023 | 23.12 | 23.12 | 22.98 | 23.01 | 22.70 | 4,000 |
Sep 28, 2023 | 22.87 | 23.02 | 22.87 | 23.02 | 22.71 | 200 |
Sep 27, 2023 | 23.03 | 23.03 | 22.98 | 22.98 | 22.67 | 200 |
Related Tickers
CHIQ Global X MSCI China Consumer Discretionary ETF
21.24
+3.86%
FBZ First Trust Brazil AlphaDEX Fund
11.69
+3.09%
ROAM Hartford Multifactor Emerging Markets ETF
25.92
+2.58%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.13
+2.30%
EASG Xtrackers MSCI EAFE ESG Leaders Equity ETF
33.31
+2.29%
PXE Invesco Dynamic Energy Exploration & Production ETF
29.61
+1.99%
INEQ Columbia International Equity Income ETF
32.22
+2.13%
RWJ Invesco S&P SmallCap 600 Revenue ETF
46.27
+2.12%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
25.06
+1.97%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
27.13
+1.94%
EDOG ALPS Emerging Sector Dividend Dogs ETF
23.19
+0.18%
VDE Vanguard Energy Index Fund ETF Shares
121.31
+1.79%
FENY Fidelity MSCI Energy Index ETF
23.85
+1.79%
ITB iShares U.S. Home Construction ETF
127.15
+1.83%
XHB SPDR S&P Homebuilders ETF
124.62
+1.78%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
90.91
+1.67%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.56
+1.67%
XLE The Energy Select Sector SPDR Fund
86.84
+1.63%
SLX VanEck Steel ETF
71.54
+1.66%
CNYA iShares MSCI China A ETF
28.64
+1.56%
RSPG Invesco S&P 500 Equal Weight Energy ETF
75.85
+1.55%
PSCI Invesco S&P SmallCap Industrials ETF
132.53
+1.52%
FTXN First Trust Nasdaq Oil & Gas ETF
28.70
+1.52%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.05
+1.47%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
51.59
+1.22%
QVAL Alpha Architect U.S. Quantitative Value ETF
46.45
+1.46%
PSC Principal U.S. Small-Cap ETF
52.11
+1.42%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
120.97
+1.38%
HYHG ProShares High Yield—Interest Rate Hedged
65.59
+1.38%
GRPM Invesco S&P MidCap 400 GARP ETF
117.39
+1.35%
PSCC Invesco S&P SmallCap Consumer Staples ETF
37.87
+1.31%
HOMZ The Hoya Capital Housing ETF
51.01
+1.31%
FILL iShares MSCI Global Energy Producers ETF
24.68
+1.30%
FLHK Franklin FTSE Hong Kong ETF
19.41
+2.97%
IXC iShares Global Energy ETF
40.19
+1.30%
FYC First Trust Small Cap Growth AlphaDEX Fund
74.60
+1.25%
IJR iShares Core S&P Small-Cap ETF
117.10
+1.22%
SYLD Cambria Shareholder Yield ETF
72.53
+1.24%
PKB Invesco Building & Construction ETF
79.39
+1.28%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
120.06
+1.13%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
41.15
+1.22%
ESGG FlexShares STOXX Global ESG Select Index Fund
172.84
+1.20%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
108.36
+1.16%
FCA First Trust China AlphaDEX Fund
20.77
+1.17%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
45.55
+1.14%
SLYG SPDR S&P 600 Small Cap Growth ETF
93.28
+1.16%
RFV Invesco S&P MidCap 400 Pure Value ETF
119.18
+1.15%
PEY Invesco High Yield Equity Dividend Achievers ETF
21.93
+1.11%
ONEY SPDR Russell 1000 Yield Focus ETF
112.53
+1.10%
RDIV Invesco S&P Ultra Dividend Revenue ETF
49.97
+1.09%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
36.42
+1.08%
IFRA iShares U.S. Infrastructure ETF
47.00
+1.08%
EZM WisdomTree U.S. MidCap Earnings Fund
62.65
+1.06%
IHF iShares U.S. Healthcare Providers ETF
57.15
+1.08%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.85
+1.02%
UTES Virtus Reaves Utilities ETF
63.68
+1.05%
GCOW Pacer Global Cash Cows Dividend ETF
36.70
+1.04%
FNY First Trust Mid Cap Growth AlphaDEX Fund
79.89
+1.04%
VPU Vanguard Utilities Index Fund ETF Shares
173.36
+1.03%
FUTY Fidelity MSCI Utilities Index ETF
51.65
+1.02%
DWAS Invesco DWA SmallCap Momentum ETF
92.69
+1.01%
XLU The Utilities Select Sector SPDR Fund
80.45
+1.02%
SCHD Schwab U.S. Dividend Equity ETF
84.55
+0.97%
AFTY Pacer CSOP FTSE China A50 ETF
16.36
+0.99%
XSMO Invesco S&P SmallCap Momentum ETF
66.06
+0.98%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
96.43
+0.96%
FNDA Schwab Fundamental U.S. Small Company ETF
59.66
+0.95%
XMVM Invesco S&P MidCap Value with Momentum ETF
55.41
+0.94%
BBP Virtus LifeSci Biotech Products ETF
62.99
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
41.57
+0.92%
WOMN Impact Shares YWCA Women's Empowerment ETF
38.79
+0.92%
CSA VictoryShares US Small Cap Volatility Wtd ETF
73.53
+0.91%
VFMF Vanguard U.S. Multifactor ETF Shares
130.52
+0.91%
QWLD SPDR MSCI World StrategicFactors ETF
128.96
+0.90%
FXG First Trust Consumer Staples AlphaDEX Fund
68.20
+0.90%
PKW Invesco BuyBack Achievers ETF
114.71
+0.90%
COWZ Pacer US Cash Cows 100 ETF
57.89
+0.89%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.29
+0.89%
XME SPDR S&P Metals and Mining ETF
64.79
+0.85%
FIW First Trust Water ETF
109.40
+0.87%
IDU iShares U.S. Utilities ETF
101.52
+0.86%
DVLU First Trust Dorsey Wright Momentum & Value ETF
30.88
+0.85%
IYK iShares US Consumer Staples ETF
70.63
+0.84%
DON WisdomTree U.S. MidCap Dividend Fund
51.25
+0.83%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
74.70
+0.82%
TLH iShares 10-20 Year Treasury Bond ETF
109.82
+0.83%
VLU SPDR S&P 1500 Value Tilt ETF
184.57
+0.81%
IDOG ALPS International Sector Dividend Dogs ETF
32.16
+0.81%
WTV WisdomTree U.S. Value Fund
80.07
+0.81%
FLN First Trust Latin America AlphaDEX Fund
18.43
+0.79%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
201.24
+0.78%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
128.75
+0.78%
VOX Vanguard Communication Services Index Fund ETF Shares
145.06
+0.78%
PAVE Global X U.S. Infrastructure Development ETF
41.17
+0.78%
SDY SPDR S&P Dividend ETF
142.16
+0.76%
TOK iShares MSCI Kokusai ETF
116.94
+0.28%
FXZ First Trust Materials AlphaDEX Fund
67.99
+0.76%
XLC The Communication Services Select Sector SPDR ETF Fund
90.18
+0.80%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
167.83
+0.74%
SPGP Invesco S&P 500 GARP ETF
104.97
+0.73%