NYSEArca - Nasdaq Real Time Price USD
PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund (EMNT)
98.40
-0.03
(-0.03%)
As of 10:12:57 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 |
---|---|---|---|---|---|---|
Apr 7, 2025 | 98.43 | 98.43 | 98.40 | 98.40 | 98.40 | 2,386 |
Apr 4, 2025 | 98.46 | 98.48 | 98.42 | 98.43 | 98.43 | 10,900 |
Apr 3, 2025 | 98.47 | 98.50 | 98.44 | 98.47 | 98.47 | 13,600 |
Apr 2, 2025 | 98.43 | 98.46 | 98.41 | 98.44 | 98.44 | 5,200 |
Apr 1, 2025 | 0.39 Dividend | |||||
Apr 1, 2025 | 98.40 | 98.43 | 98.38 | 98.43 | 98.43 | 10,300 |
Mar 31, 2025 | 98.78 | 98.79 | 98.74 | 98.75 | 98.36 | 15,600 |
Mar 28, 2025 | 98.79 | 98.80 | 98.75 | 98.79 | 98.39 | 27,500 |
Mar 27, 2025 | 98.70 | 98.76 | 98.65 | 98.74 | 98.35 | 13,300 |
Mar 26, 2025 | 98.73 | 98.75 | 98.71 | 98.74 | 98.35 | 4,000 |
Mar 25, 2025 | 98.71 | 98.73 | 98.68 | 98.72 | 98.34 | 5,600 |
Mar 24, 2025 | 98.67 | 98.74 | 98.65 | 98.71 | 98.32 | 38,300 |
Mar 21, 2025 | 98.68 | 98.72 | 98.68 | 98.71 | 98.32 | 42,300 |
Mar 20, 2025 | 98.67 | 98.68 | 98.65 | 98.68 | 98.30 | 4,800 |
Mar 19, 2025 | 98.66 | 98.67 | 98.62 | 98.66 | 98.27 | 30,900 |
Mar 18, 2025 | 98.66 | 98.70 | 98.56 | 98.66 | 98.27 | 50,100 |
Mar 17, 2025 | 98.62 | 98.68 | 98.62 | 98.64 | 98.25 | 15,300 |
Mar 14, 2025 | 98.62 | 98.64 | 98.61 | 98.63 | 98.24 | 4,000 |
Mar 13, 2025 | 98.58 | 98.60 | 98.56 | 98.59 | 98.20 | 9,500 |
Mar 12, 2025 | 98.57 | 98.60 | 98.56 | 98.59 | 98.20 | 3,400 |
Mar 11, 2025 | 98.57 | 98.59 | 98.55 | 98.57 | 98.18 | 3,100 |
Mar 10, 2025 | 98.58 | 98.59 | 98.53 | 98.56 | 98.17 | 9,100 |
Mar 7, 2025 | 98.55 | 98.58 | 98.53 | 98.54 | 98.15 | 14,300 |
Mar 6, 2025 | 98.49 | 98.55 | 98.49 | 98.53 | 98.14 | 9,500 |
Mar 5, 2025 | 98.51 | 98.55 | 98.49 | 98.52 | 98.13 | 9,900 |
Mar 4, 2025 | 98.48 | 98.49 | 98.42 | 98.49 | 98.10 | 66,800 |
Mar 3, 2025 | 0.40 Dividend | |||||
Mar 3, 2025 | 98.48 | 98.57 | 98.45 | 98.47 | 98.09 | 7,500 |
Feb 28, 2025 | 98.86 | 98.89 | 98.74 | 98.87 | 98.09 | 20,200 |
Feb 27, 2025 | 98.79 | 98.83 | 98.77 | 98.83 | 98.04 | 5,800 |
Feb 26, 2025 | 98.79 | 98.82 | 98.79 | 98.80 | 98.01 | 3,100 |
Feb 25, 2025 | 98.79 | 98.81 | 98.77 | 98.80 | 98.01 | 5,500 |
Feb 24, 2025 | 98.73 | 98.81 | 98.73 | 98.77 | 97.98 | 7,600 |
Feb 21, 2025 | 98.75 | 98.80 | 98.72 | 98.77 | 97.98 | 64,200 |
Feb 20, 2025 | 98.72 | 98.74 | 98.72 | 98.74 | 97.95 | 2,100 |
Feb 19, 2025 | 98.68 | 98.71 | 98.68 | 98.71 | 97.92 | 9,600 |
Feb 18, 2025 | 98.87 | 98.87 | 98.65 | 98.68 | 97.89 | 10,000 |
Feb 14, 2025 | 98.69 | 98.83 | 98.66 | 98.69 | 97.90 | 5,500 |
Feb 13, 2025 | 98.61 | 98.64 | 98.60 | 98.64 | 97.86 | 9,900 |
Feb 12, 2025 | 98.58 | 98.60 | 98.56 | 98.60 | 97.81 | 3,800 |
Feb 11, 2025 | 98.60 | 98.60 | 98.56 | 98.58 | 97.79 | 13,600 |
Feb 10, 2025 | 98.54 | 98.58 | 98.54 | 98.57 | 97.78 | 3,600 |
Feb 7, 2025 | 98.53 | 98.57 | 98.53 | 98.55 | 97.76 | 10,900 |
Feb 6, 2025 | 98.42 | 98.52 | 98.42 | 98.52 | 97.73 | 9,700 |
Feb 5, 2025 | 98.50 | 98.55 | 98.50 | 98.53 | 97.74 | 6,300 |
Feb 4, 2025 | 98.50 | 98.52 | 98.49 | 98.51 | 97.73 | 58,300 |
Feb 3, 2025 | 0.42 Dividend | |||||
Feb 3, 2025 | 98.44 | 98.49 | 98.44 | 98.46 | 97.67 | 4,200 |
Jan 31, 2025 | 98.89 | 98.89 | 98.86 | 98.88 | 97.67 | 2,900 |
Jan 30, 2025 | 98.83 | 98.87 | 98.83 | 98.85 | 97.64 | 3,400 |
Jan 29, 2025 | 98.85 | 98.87 | 98.84 | 98.85 | 97.64 | 8,900 |
Jan 28, 2025 | 98.84 | 98.85 | 98.82 | 98.84 | 97.63 | 7,900 |
Jan 27, 2025 | 98.83 | 98.83 | 98.72 | 98.81 | 97.61 | 9,800 |
Jan 24, 2025 | 98.82 | 98.82 | 98.76 | 98.79 | 97.58 | 19,000 |
Jan 23, 2025 | 98.76 | 98.78 | 98.73 | 98.77 | 97.57 | 4,400 |
Jan 22, 2025 | 98.72 | 98.75 | 98.72 | 98.74 | 97.53 | 16,500 |
Jan 21, 2025 | 98.71 | 98.74 | 98.71 | 98.72 | 97.52 | 3,400 |
Jan 17, 2025 | 98.68 | 98.71 | 98.68 | 98.71 | 97.50 | 1,500 |
Jan 16, 2025 | 98.65 | 98.68 | 98.63 | 98.68 | 97.47 | 3,800 |
Jan 15, 2025 | 98.65 | 98.68 | 98.63 | 98.66 | 97.46 | 11,400 |
Jan 14, 2025 | 98.58 | 98.60 | 98.58 | 98.60 | 97.39 | 1,600 |
Jan 13, 2025 | 98.57 | 98.65 | 98.56 | 98.59 | 97.39 | 8,300 |
Jan 10, 2025 | 98.46 | 98.56 | 98.32 | 98.52 | 97.32 | 13,500 |
Jan 8, 2025 | 98.52 | 98.55 | 98.51 | 98.55 | 97.35 | 2,800 |
Jan 7, 2025 | 98.50 | 98.52 | 98.49 | 98.52 | 97.32 | 2,600 |
Jan 6, 2025 | 98.48 | 98.55 | 98.48 | 98.52 | 97.32 | 14,700 |
Jan 3, 2025 | 98.53 | 98.53 | 98.48 | 98.51 | 97.31 | 7,400 |
Jan 2, 2025 | 98.41 | 98.45 | 98.40 | 98.43 | 97.23 | 17,000 |
Dec 31, 2024 | 0.48 Dividend | |||||
Dec 31, 2024 | 98.44 | 98.52 | 98.41 | 98.41 | 97.21 | 12,500 |
Dec 30, 2024 | 98.85 | 98.96 | 98.85 | 98.90 | 97.22 | 14,500 |
Dec 27, 2024 | 98.88 | 98.88 | 98.84 | 98.86 | 97.18 | 5,600 |
Dec 26, 2024 | 98.77 | 98.80 | 98.77 | 98.79 | 97.11 | 5,600 |
Dec 24, 2024 | 98.79 | 98.81 | 98.79 | 98.81 | 97.13 | 1,100 |
Dec 23, 2024 | 98.74 | 98.75 | 98.73 | 98.75 | 97.07 | 7,800 |
Dec 20, 2024 | 98.76 | 98.82 | 98.76 | 98.78 | 97.10 | 7,800 |
Dec 19, 2024 | 98.69 | 98.69 | 98.63 | 98.63 | 96.95 | 18,300 |
Dec 18, 2024 | 98.73 | 98.75 | 98.59 | 98.62 | 96.94 | 9,300 |
Dec 17, 2024 | 98.68 | 98.69 | 98.65 | 98.67 | 96.99 | 6,000 |
Dec 16, 2024 | 98.72 | 98.76 | 98.71 | 98.73 | 97.05 | 3,200 |
Dec 13, 2024 | 98.69 | 98.69 | 98.66 | 98.67 | 96.99 | 6,700 |
Dec 12, 2024 | 98.69 | 98.69 | 98.65 | 98.66 | 96.98 | 6,300 |
Dec 11, 2024 | 98.71 | 98.71 | 98.68 | 98.68 | 97.00 | 8,200 |
Dec 10, 2024 | 98.66 | 98.66 | 98.65 | 98.65 | 96.97 | 2,200 |
Dec 9, 2024 | 98.67 | 98.77 | 98.64 | 98.70 | 97.02 | 19,900 |
Dec 6, 2024 | 98.65 | 98.65 | 98.62 | 98.63 | 96.95 | 4,400 |
Dec 5, 2024 | 98.61 | 98.63 | 98.60 | 98.60 | 96.93 | 6,100 |
Dec 4, 2024 | 98.58 | 98.61 | 98.57 | 98.60 | 96.93 | 5,300 |
Dec 3, 2024 | 98.60 | 98.62 | 98.58 | 98.60 | 96.93 | 62,100 |
Dec 2, 2024 | 0.41 Dividend | |||||
Dec 2, 2024 | 99.26 | 99.26 | 98.57 | 98.58 | 96.91 | 11,500 |
Nov 29, 2024 | 98.98 | 98.98 | 98.96 | 98.98 | 96.89 | 2,100 |
Nov 27, 2024 | 98.95 | 99.05 | 98.92 | 98.96 | 96.87 | 8,200 |
Nov 26, 2024 | 98.86 | 98.86 | 98.83 | 98.85 | 96.77 | 45,800 |
Nov 25, 2024 | 98.88 | 98.89 | 98.78 | 98.78 | 96.70 | 3,700 |
Nov 22, 2024 | 98.82 | 98.83 | 98.80 | 98.81 | 96.73 | 4,200 |
Nov 21, 2024 | 98.82 | 98.82 | 98.76 | 98.77 | 96.69 | 24,800 |
Nov 20, 2024 | 98.78 | 98.79 | 98.77 | 98.77 | 96.69 | 7,100 |
Nov 19, 2024 | 98.79 | 98.81 | 98.79 | 98.79 | 96.71 | 2,700 |
Nov 18, 2024 | 98.76 | 98.79 | 98.74 | 98.79 | 96.71 | 15,300 |
Nov 15, 2024 | 98.69 | 98.73 | 98.69 | 98.71 | 96.63 | 5,900 |
Nov 14, 2024 | 98.68 | 98.70 | 98.65 | 98.65 | 96.58 | 104,100 |
Nov 13, 2024 | 98.71 | 98.73 | 98.67 | 98.68 | 96.60 | 16,500 |
Nov 12, 2024 | 98.64 | 98.66 | 98.63 | 98.63 | 96.55 | 4,400 |
Nov 11, 2024 | 98.63 | 98.64 | 98.62 | 98.62 | 96.54 | 4,700 |
Nov 8, 2024 | 98.67 | 98.69 | 98.66 | 98.66 | 96.58 | 10,100 |
Nov 7, 2024 | 98.64 | 98.74 | 98.64 | 98.68 | 96.60 | 17,000 |
Nov 6, 2024 | 98.53 | 98.57 | 98.53 | 98.56 | 96.48 | 8,100 |
Nov 5, 2024 | 98.60 | 98.63 | 98.58 | 98.61 | 96.53 | 7,400 |
Nov 4, 2024 | 98.59 | 98.63 | 98.59 | 98.59 | 96.51 | 7,400 |
Nov 1, 2024 | 0.41 Dividend | |||||
Nov 1, 2024 | 98.58 | 98.60 | 98.55 | 98.56 | 96.48 | 8,800 |
Oct 31, 2024 | 98.90 | 98.98 | 98.88 | 98.91 | 96.42 | 6,800 |
Oct 30, 2024 | 98.92 | 98.93 | 98.80 | 98.89 | 96.41 | 11,800 |
Oct 29, 2024 | 98.91 | 98.91 | 98.89 | 98.90 | 96.42 | 3,700 |
Oct 28, 2024 | 98.88 | 98.88 | 98.87 | 98.87 | 96.39 | 2,000 |
Oct 25, 2024 | 98.89 | 98.90 | 98.86 | 98.86 | 96.37 | 1,800 |
Oct 24, 2024 | 98.86 | 98.86 | 98.84 | 98.84 | 96.36 | 4,000 |
Oct 23, 2024 | 98.80 | 98.80 | 98.78 | 98.80 | 96.32 | 4,200 |
Oct 22, 2024 | 98.78 | 98.81 | 98.78 | 98.81 | 96.32 | 3,900 |
Oct 21, 2024 | 98.79 | 98.80 | 98.76 | 98.77 | 96.29 | 2,900 |
Oct 18, 2024 | 98.82 | 98.83 | 98.81 | 98.82 | 96.34 | 2,900 |
Oct 17, 2024 | 98.75 | 98.78 | 98.74 | 98.75 | 96.26 | 5,200 |
Oct 16, 2024 | 98.77 | 98.77 | 98.75 | 98.75 | 96.27 | 2,900 |
Oct 15, 2024 | 98.74 | 98.76 | 98.74 | 98.75 | 96.27 | 2,100 |
Oct 14, 2024 | 98.72 | 98.72 | 98.69 | 98.69 | 96.22 | 3,000 |
Oct 11, 2024 | 98.74 | 98.74 | 98.72 | 98.74 | 96.26 | 4,000 |
Oct 10, 2024 | 98.65 | 98.67 | 98.64 | 98.66 | 96.18 | 1,700 |
Oct 9, 2024 | 98.65 | 98.66 | 98.64 | 98.64 | 96.16 | 5,000 |
Oct 8, 2024 | 98.63 | 98.65 | 98.61 | 98.63 | 96.15 | 2,600 |
Oct 7, 2024 | 98.63 | 98.63 | 98.60 | 98.60 | 96.12 | 1,600 |
Oct 4, 2024 | 98.59 | 98.60 | 98.57 | 98.58 | 96.11 | 3,300 |
Oct 3, 2024 | 98.59 | 98.61 | 98.58 | 98.58 | 96.10 | 3,700 |
Oct 2, 2024 | 98.63 | 98.70 | 98.58 | 98.61 | 96.13 | 44,000 |
Oct 1, 2024 | 0.40 Dividend | |||||
Oct 1, 2024 | 98.63 | 98.63 | 98.59 | 98.60 | 96.12 | 1,300 |
Sep 30, 2024 | 98.97 | 99.00 | 98.97 | 98.97 | 96.09 | 3,700 |
Sep 27, 2024 | 98.95 | 98.99 | 98.95 | 98.98 | 96.10 | 3,600 |
Sep 26, 2024 | 98.92 | 98.93 | 98.89 | 98.89 | 96.01 | 6,100 |
Sep 25, 2024 | 98.91 | 98.95 | 98.89 | 98.92 | 96.04 | 2,300 |
Sep 24, 2024 | 98.91 | 98.97 | 98.90 | 98.94 | 96.07 | 4,800 |
Sep 23, 2024 | 98.90 | 98.90 | 98.88 | 98.90 | 96.03 | 2,500 |
Sep 20, 2024 | 98.84 | 98.89 | 98.84 | 98.89 | 96.01 | 1,300 |
Sep 19, 2024 | 98.85 | 98.87 | 98.83 | 98.85 | 95.97 | 2,100 |
Sep 18, 2024 | 98.79 | 98.83 | 98.77 | 98.81 | 95.94 | 2,400 |
Sep 17, 2024 | 98.77 | 98.79 | 98.76 | 98.78 | 95.91 | 3,400 |
Sep 16, 2024 | 98.80 | 98.82 | 98.69 | 98.72 | 95.85 | 8,700 |
Sep 13, 2024 | 98.77 | 98.77 | 98.70 | 98.76 | 95.89 | 9,200 |
Sep 12, 2024 | 98.67 | 98.68 | 98.40 | 98.68 | 95.81 | 36,300 |
Sep 11, 2024 | 98.65 | 98.65 | 98.65 | 98.65 | 95.79 | 1,900 |
Sep 10, 2024 | 98.62 | 98.73 | 98.60 | 98.64 | 95.78 | 2,100 |
Sep 9, 2024 | 98.61 | 98.64 | 98.57 | 98.60 | 95.73 | 14,600 |
Sep 6, 2024 | 98.56 | 98.63 | 98.56 | 98.60 | 95.73 | 6,900 |
Sep 5, 2024 | 98.55 | 98.55 | 98.50 | 98.55 | 95.69 | 4,200 |
Sep 4, 2024 | 98.53 | 98.64 | 98.53 | 98.53 | 95.67 | 6,900 |
Sep 3, 2024 | 0.43 Dividend | |||||
Sep 3, 2024 | 98.50 | 98.50 | 98.46 | 98.46 | 95.60 | 6,200 |
Aug 30, 2024 | 98.85 | 98.88 | 98.85 | 98.88 | 95.59 | 16,300 |
Aug 29, 2024 | 98.81 | 98.86 | 98.81 | 98.82 | 95.53 | 3,600 |
Aug 28, 2024 | 98.81 | 98.84 | 98.81 | 98.82 | 95.53 | 2,000 |
Aug 27, 2024 | 98.83 | 98.83 | 98.80 | 98.82 | 95.53 | 1,500 |
Aug 26, 2024 | 98.81 | 98.83 | 98.79 | 98.79 | 95.50 | 4,600 |
Aug 23, 2024 | 98.76 | 98.80 | 98.75 | 98.80 | 95.51 | 6,400 |
Aug 22, 2024 | 98.72 | 98.72 | 98.68 | 98.68 | 95.40 | 2,500 |
Aug 21, 2024 | 98.72 | 98.76 | 98.68 | 98.71 | 95.42 | 38,800 |
Aug 20, 2024 | 98.69 | 98.72 | 98.67 | 98.69 | 95.41 | 2,500 |
Aug 19, 2024 | 98.67 | 98.68 | 98.67 | 98.68 | 95.40 | 3,200 |
Aug 16, 2024 | 98.65 | 98.67 | 98.64 | 98.64 | 95.36 | 1,900 |
Aug 15, 2024 | 98.59 | 98.62 | 98.58 | 98.61 | 95.32 | 2,500 |
Aug 14, 2024 | 98.61 | 98.63 | 98.61 | 98.61 | 95.33 | 3,700 |
Aug 13, 2024 | 98.60 | 98.61 | 98.59 | 98.59 | 95.31 | 5,000 |
Aug 12, 2024 | 98.56 | 98.58 | 98.54 | 98.57 | 95.29 | 4,800 |
Aug 9, 2024 | 98.55 | 98.55 | 98.53 | 98.54 | 95.26 | 900 |
Aug 8, 2024 | 98.48 | 98.51 | 98.47 | 98.49 | 95.21 | 3,900 |
Aug 7, 2024 | 98.51 | 98.52 | 98.47 | 98.49 | 95.21 | 1,800 |
Aug 6, 2024 | 98.48 | 98.48 | 98.45 | 98.47 | 95.19 | 6,300 |
Aug 5, 2024 | 98.50 | 98.50 | 98.44 | 98.45 | 95.17 | 11,500 |
Aug 2, 2024 | 98.48 | 98.51 | 98.19 | 98.23 | 94.96 | 5,300 |
Aug 1, 2024 | 0.43 Dividend | |||||
Aug 1, 2024 | 98.37 | 98.41 | 98.37 | 98.39 | 95.11 | 3,400 |
Jul 31, 2024 | 98.85 | 98.85 | 98.80 | 98.82 | 95.11 | 10,800 |
Jul 30, 2024 | 98.79 | 98.79 | 98.78 | 98.79 | 95.09 | 4,600 |
Jul 29, 2024 | 98.79 | 98.80 | 98.79 | 98.79 | 95.09 | 2,400 |
Jul 26, 2024 | 98.76 | 98.76 | 98.73 | 98.75 | 95.05 | 9,800 |
Jul 25, 2024 | 98.71 | 98.74 | 98.69 | 98.72 | 95.02 | 7,900 |
Jul 24, 2024 | 98.74 | 98.74 | 98.71 | 98.71 | 95.01 | 4,100 |
Jul 23, 2024 | 98.70 | 98.74 | 98.69 | 98.71 | 95.01 | 9,500 |
Jul 22, 2024 | 98.65 | 98.72 | 98.65 | 98.69 | 94.99 | 3,300 |
Jul 19, 2024 | 98.61 | 98.66 | 98.61 | 98.64 | 94.94 | 5,300 |
Jul 18, 2024 | 98.59 | 98.63 | 98.59 | 98.60 | 94.90 | 1,900 |
Jul 17, 2024 | 98.61 | 98.61 | 98.48 | 98.57 | 94.88 | 32,900 |
Jul 16, 2024 | 98.60 | 98.60 | 98.57 | 98.57 | 94.88 | 4,800 |
Jul 15, 2024 | 98.57 | 98.58 | 98.56 | 98.57 | 94.88 | 12,500 |
Jul 12, 2024 | 98.53 | 98.58 | 98.53 | 98.57 | 94.88 | 8,000 |
Jul 11, 2024 | 98.50 | 98.52 | 98.49 | 98.49 | 94.80 | 4,900 |
Jul 10, 2024 | 98.48 | 98.49 | 98.48 | 98.48 | 94.79 | 3,700 |
Jul 9, 2024 | 98.48 | 98.48 | 98.46 | 98.47 | 94.78 | 6,500 |
Jul 8, 2024 | 98.48 | 98.48 | 98.46 | 98.46 | 94.77 | 12,300 |
Jul 5, 2024 | 98.45 | 98.46 | 98.45 | 98.46 | 94.76 | 2,600 |
Jul 3, 2024 | 98.36 | 98.41 | 98.36 | 98.40 | 94.71 | 12,000 |
Jul 2, 2024 | 98.37 | 98.39 | 98.37 | 98.39 | 94.70 | 2,500 |
Jul 1, 2024 | 0.40 Dividend | |||||
Jul 1, 2024 | 98.33 | 98.34 | 98.30 | 98.33 | 94.64 | 7,600 |
Jun 28, 2024 | 98.71 | 98.74 | 98.68 | 98.69 | 94.61 | 15,600 |
Jun 27, 2024 | 98.66 | 98.67 | 98.65 | 98.66 | 94.58 | 4,500 |
Jun 26, 2024 | 98.63 | 98.63 | 98.62 | 98.63 | 94.55 | 32,500 |
Jun 25, 2024 | 98.63 | 98.65 | 98.62 | 98.63 | 94.55 | 4,300 |
Jun 24, 2024 | 98.63 | 98.64 | 98.60 | 98.61 | 94.53 | 4,700 |
Jun 21, 2024 | 98.60 | 98.64 | 98.60 | 98.60 | 94.52 | 4,500 |
Jun 20, 2024 | 98.57 | 98.60 | 98.55 | 98.57 | 94.49 | 7,900 |
Jun 18, 2024 | 98.55 | 98.59 | 98.55 | 98.57 | 94.49 | 6,300 |
Jun 17, 2024 | 98.52 | 98.55 | 98.50 | 98.51 | 94.43 | 3,700 |
Jun 14, 2024 | 98.50 | 98.51 | 98.49 | 98.50 | 94.42 | 4,900 |
Jun 13, 2024 | 98.45 | 98.48 | 98.45 | 98.47 | 94.39 | 1,600 |
Jun 12, 2024 | 98.47 | 98.51 | 98.47 | 98.47 | 94.39 | 5,900 |
Jun 11, 2024 | 98.43 | 98.47 | 98.42 | 98.44 | 94.37 | 4,800 |
Jun 10, 2024 | 98.42 | 98.44 | 98.38 | 98.41 | 94.34 | 4,800 |
Jun 7, 2024 | 98.40 | 98.40 | 98.38 | 98.39 | 94.31 | 3,000 |
Jun 6, 2024 | 98.37 | 98.39 | 98.36 | 98.37 | 94.30 | 6,100 |
Jun 5, 2024 | 98.36 | 98.36 | 98.34 | 98.36 | 94.28 | 2,400 |
Jun 4, 2024 | 98.35 | 98.35 | 98.34 | 98.34 | 94.27 | 4,400 |
Jun 3, 2024 | 0.44 Dividend | |||||
Jun 3, 2024 | 98.31 | 98.31 | 98.31 | 98.31 | 94.24 | 3,900 |
May 31, 2024 | 98.72 | 98.73 | 98.72 | 98.72 | 94.22 | 1,800 |
May 30, 2024 | 98.69 | 98.70 | 98.68 | 98.70 | 94.19 | 6,900 |
May 29, 2024 | 98.67 | 98.68 | 98.67 | 98.67 | 94.16 | 3,900 |
May 28, 2024 | 98.63 | 98.67 | 98.63 | 98.67 | 94.16 | 7,000 |
May 24, 2024 | 98.61 | 98.64 | 98.61 | 98.64 | 94.14 | 700 |
May 23, 2024 | 98.62 | 98.65 | 98.61 | 98.63 | 94.13 | 8,500 |
May 22, 2024 | 98.59 | 98.59 | 98.56 | 98.56 | 94.06 | 4,600 |
May 21, 2024 | 98.58 | 98.59 | 98.54 | 98.56 | 94.06 | 13,400 |
May 20, 2024 | 98.54 | 98.57 | 98.54 | 98.55 | 94.05 | 3,500 |
May 17, 2024 | 98.53 | 98.53 | 98.50 | 98.51 | 94.02 | 3,600 |
May 16, 2024 | 98.54 | 98.54 | 98.49 | 98.51 | 94.01 | 4,200 |
May 15, 2024 | 98.49 | 98.49 | 98.47 | 98.48 | 93.98 | 1,900 |
May 14, 2024 | 98.44 | 98.47 | 98.43 | 98.47 | 93.97 | 4,600 |
May 13, 2024 | 98.44 | 98.47 | 98.41 | 98.42 | 93.93 | 14,400 |
May 10, 2024 | 98.40 | 98.43 | 98.40 | 98.40 | 93.91 | 2,400 |
May 9, 2024 | 98.39 | 98.40 | 98.38 | 98.39 | 93.90 | 5,300 |
May 8, 2024 | 98.33 | 98.36 | 98.33 | 98.35 | 93.85 | 3,800 |
May 7, 2024 | 98.33 | 98.34 | 98.33 | 98.33 | 93.84 | 4,100 |
May 6, 2024 | 98.31 | 98.34 | 98.30 | 98.31 | 93.82 | 2,600 |
May 3, 2024 | 98.32 | 98.34 | 98.29 | 98.29 | 93.80 | 4,800 |
May 2, 2024 | 98.30 | 98.30 | 98.28 | 98.30 | 93.81 | 6,100 |
May 1, 2024 | 0.42 Dividend | |||||
May 1, 2024 | 98.23 | 98.25 | 98.23 | 98.24 | 93.75 | 1,700 |
Apr 30, 2024 | 98.61 | 98.64 | 98.61 | 98.61 | 93.71 | 2,500 |
Apr 29, 2024 | 98.62 | 98.64 | 98.61 | 98.64 | 93.74 | 3,100 |
Apr 26, 2024 | 98.62 | 98.62 | 98.58 | 98.60 | 93.70 | 19,500 |
Apr 25, 2024 | 98.59 | 98.59 | 98.56 | 98.59 | 93.69 | 3,000 |
Apr 24, 2024 | 98.53 | 98.56 | 98.53 | 98.53 | 93.63 | 4,500 |
Apr 23, 2024 | 98.55 | 98.55 | 98.54 | 98.54 | 93.64 | 2,000 |
Apr 22, 2024 | 98.48 | 98.52 | 98.48 | 98.52 | 93.62 | 4,900 |
Apr 19, 2024 | 98.49 | 98.49 | 98.48 | 98.49 | 93.59 | 5,100 |
Apr 18, 2024 | 98.46 | 98.49 | 98.46 | 98.49 | 93.59 | 6,200 |
Apr 17, 2024 | 98.45 | 98.45 | 98.41 | 98.41 | 93.52 | 11,900 |
Apr 16, 2024 | 98.41 | 98.43 | 98.40 | 98.41 | 93.52 | 3,900 |
Apr 15, 2024 | 98.44 | 98.44 | 98.40 | 98.40 | 93.51 | 3,900 |
Apr 12, 2024 | 98.36 | 98.38 | 98.36 | 98.38 | 93.49 | 4,300 |
Apr 11, 2024 | 98.34 | 98.37 | 98.32 | 98.37 | 93.48 | 4,800 |
Apr 10, 2024 | 98.31 | 98.33 | 98.28 | 98.28 | 93.39 | 9,000 |
Apr 9, 2024 | 98.34 | 98.35 | 98.33 | 98.35 | 93.45 | 4,800 |
Apr 8, 2024 | 98.30 | 98.34 | 98.30 | 98.34 | 93.45 | 4,100 |
Related Tickers
PSI Invesco Semiconductors ETF
42.84
+7.84%
SMH VanEck Semiconductor ETF
193.20
+6.86%
SOXX iShares Semiconductor ETF
169.05
+7.24%
XSD SPDR S&P Semiconductor ETF
177.36
+6.00%
XME SPDR S&P Metals and Mining ETF
51.29
+5.79%
QLD ProShares Ultra QQQ
77.28
+7.62%
SPHB Invesco S&P 500 High Beta ETF
71.63
+5.17%
GDXJ VanEck Junior Gold Miners ETF
53.52
+4.17%
RING iShares MSCI Global Gold Miners ETF
36.22
+4.14%
VGT Vanguard Information Technology Index Fund ETF Shares
500.00
+4.47%
PTF Invesco Dorsey Wright Technology Momentum ETF
54.67
+4.11%
SPMO Invesco S&P 500 Momentum ETF
85.91
+4.36%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
52.02
+3.71%
FTXL First Trust Nasdaq Semiconductor ETF
65.30
+3.72%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
311.59
+3.61%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.48
+3.41%
QTUM Defiance Quantum ETF
68.59
+4.15%
IWP iShares Russell Mid-Cap Growth ETF
109.51
+3.62%
IYW iShares U.S. Technology ETF
129.85
+4.30%
COPX Global X Copper Miners ETF
33.91
+3.78%
VOX Vanguard Communication Services Index Fund ETF Shares
139.32
+3.64%
XLK The Technology Select Sector SPDR Fund
190.30
+4.35%
CIBR First Trust NASDAQ Cybersecurity ETF
59.75
+3.84%
IETC iShares U.S. Tech Independence Focused ETF
70.54
+4.75%
IUSG iShares Core S&P U.S. Growth ETF
119.05
+3.46%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
54.49
+4.11%
IGM iShares Expanded Tech Sector ETF
84.24
+4.57%
EZA iShares MSCI South Africa ETF
42.48
+2.88%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
80.36
+3.55%
QQQ Invesco QQQ Trust
439.35
+3.95%
FNY First Trust Mid Cap Growth AlphaDEX Fund
69.47
+2.75%
ILCG iShares Morningstar Growth ETF
75.83
+3.72%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.71
+3.40%
MTUM iShares MSCI USA Momentum Factor ETF
187.91
+3.73%
VV Vanguard Large Cap Index Fund
238.48
+2.76%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
80.58
+1.47%
PRN Invesco Dorsey Wright Industrials Momentum ETF
128.69
+3.41%
FTXN First Trust Nasdaq Oil & Gas ETF
25.58
+2.57%
VUG Vanguard Growth Index Fund ETF Shares
346.38
+3.70%
IVW iShares S&P 500 Growth ETF
86.63
+3.56%
SPYG SPDR Portfolio S&P 500 Growth ETF
75.14
+3.71%
QGRO American Century U.S. Quality Growth ETF
87.60
+4.09%
FCOM Fidelity MSCI Communication Services Index ETF
52.19
+2.49%
XLG Invesco S&P 500 Top 50 ETF
42.76
+2.86%
FTEC Fidelity MSCI Information Technology Index ETF
148.30
+4.11%
PKW Invesco BuyBack Achievers ETF
100.10
-0.50%
AIQ Global X Artificial Intelligence & Technology ETF
33.33
+2.87%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
312.76
+3.72%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
227.01
+2.93%
TMFC Motley Fool 100 Index ETF
53.25
+5.74%
PAVE Global X U.S. Infrastructure Development ETF
35.25
+2.47%
IWF iShares Russell 1000 Growth ETF
337.08
+3.50%
UTES Virtus Reaves Utilities ETF
61.07
+2.39%
IWY iShares Russell Top 200 Growth ETF
195.62
+2.67%
IMCG iShares Morningstar Mid-Cap Growth ETF
66.49
+2.56%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
35.34
+2.97%
XSMO Invesco S&P SmallCap Momentum ETF
58.90
+3.78%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
86.59
+3.23%
HEWJ iShares Currency Hedged MSCI Japan ETF
37.78
+2.73%
ONEQ Fidelity Nasdaq Composite Index ETF
63.05
+2.65%
PSCI Invesco S&P SmallCap Industrials ETF
111.23
+2.26%
SCHG Schwab U.S. Large-Cap Growth ETF
23.39
+3.63%
SCHX Schwab U.S. Large-Cap ETF
20.50
+2.76%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
32.00
+2.25%
XLC The Communication Services Select Sector SPDR ETF Fund
90.04
+3.22%
VB Vanguard Small-Cap Index Fund ETF Shares
206.30
+2.73%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
80.38
+2.72%
XLE The Energy Select Sector SPDR Fund
81.01
+2.86%
VONE Vanguard Russell 1000 Index Fund ETF Shares
234.83
+2.28%
MGK Vanguard Mega Cap Growth Index Fund
288.24
+3.75%
FNDA Schwab Fundamental U.S. Small Company ETF
25.44
+2.53%
XLI The Industrial Select Sector SPDR Fund
120.84
+2.46%
IJK iShares S&P Mid-Cap 400 Growth ETF
77.89
+2.79%
SPLG SPDR Portfolio S&P 500 ETF
61.09
+2.76%
IWR iShares Russell Mid-Cap ETF
78.79
+2.41%
IXN iShares Global Tech ETF
68.76
+2.27%
OEF iShares S&P 100 ETF
251.67
+3.07%
EPS WisdomTree U.S. LargeCap Fund
54.69
+2.00%
IYF iShares U.S. Financials ETF
101.82
+2.00%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
106.64
+1.98%
DYNF iShares U.S. Equity Factor Rotation Active ETF
45.28
+2.86%
IYY iShares Dow Jones U.S. ETF
125.45
+1.97%
XMHQ Invesco S&P MidCap Quality ETF
86.86
+2.25%
MOAT VanEck Morningstar Wide Moat ETF
80.98
+2.87%
SPGP Invesco S&P 500 GARP ETF
91.08
+2.73%
MDYG SPDR S&P 400 Mid Cap Growth ETF
74.11
+2.49%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
40.67
+2.33%
ETHO Amplify Etho Climate Leadership U.S. ETF
50.74
+1.91%
JMOM JPMorgan U.S. Momentum Factor ETF
52.40
+2.77%
VOO Vanguard S&P 500 ETF
477.27
+2.52%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
172.88
+2.22%
FENY Fidelity MSCI Energy Index ETF
22.11
+2.48%
ITOT iShares Core S&P Total U.S. Stock Market ETF
113.18
+2.68%
XLY The Consumer Discretionary Select Sector SPDR Fund
187.48
+2.57%
SPHQ Invesco S&P 500 Quality ETF
61.72
+2.42%
VFH Vanguard Financials Index Fund ETF Shares
108.27
+2.42%
IXP iShares Global Comm Services ETF
91.15
+1.82%
SMLF iShares U.S. Small-Cap Equity Factor ETF
57.76
+2.52%
IYG iShares U.S. Financial Services ETF
70.34
+1.82%
RDVY First Trust Rising Dividend Achievers ETF
53.92
+2.27%