Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
Columbia U.S. Equity Income ETF (EQIN)
45.85
+0.09
+(0.19%)
At close: April 1 at 3:58:52 PM EDT
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 1, 2025 | 45.81 | 45.92 | 45.57 | 45.85 | 45.85 | 18,100 |
| Mar 31, 2025 | 45.29 | 45.77 | 45.22 | 45.76 | 45.76 | 38,600 |
| Mar 28, 2025 | 45.70 | 45.70 | 45.19 | 45.25 | 45.25 | 14,600 |
| Mar 27, 2025 | 45.76 | 45.96 | 45.60 | 45.72 | 45.72 | 15,100 |
| Mar 26, 2025 | 45.61 | 45.94 | 45.61 | 45.75 | 45.75 | 20,100 |
| Mar 25, 2025 | 0.24 Dividend | |||||
| Mar 25, 2025 | 45.55 | 45.55 | 45.39 | 45.50 | 45.50 | 12,300 |
| Mar 24, 2025 | 45.46 | 45.73 | 45.46 | 45.68 | 45.44 | 15,100 |
| Mar 21, 2025 | 45.26 | 45.26 | 44.98 | 45.21 | 44.97 | 18,000 |
| Mar 20, 2025 | 45.30 | 45.56 | 45.30 | 45.41 | 45.17 | 29,500 |
| Mar 19, 2025 | 45.47 | 45.73 | 45.33 | 45.50 | 45.26 | 24,200 |
| Mar 18, 2025 | 45.45 | 45.45 | 45.12 | 45.33 | 45.09 | 12,100 |
| Mar 17, 2025 | 44.78 | 45.56 | 44.78 | 45.48 | 45.24 | 23,100 |
| Mar 14, 2025 | 44.42 | 44.94 | 44.42 | 44.94 | 44.70 | 13,500 |
| Mar 13, 2025 | 44.52 | 44.67 | 44.08 | 44.27 | 44.04 | 26,100 |
| Mar 12, 2025 | 44.46 | 44.73 | 44.32 | 44.53 | 44.30 | 19,400 |
| Mar 11, 2025 | 45.38 | 45.44 | 44.69 | 44.89 | 44.65 | 35,500 |
| Mar 10, 2025 | 45.80 | 46.21 | 45.51 | 45.67 | 45.43 | 17,300 |
| Mar 7, 2025 | 45.23 | 46.02 | 45.23 | 45.97 | 45.73 | 27,200 |
| Mar 6, 2025 | 45.09 | 45.35 | 44.95 | 45.31 | 45.07 | 17,800 |
| Mar 5, 2025 | 44.93 | 45.42 | 44.77 | 45.31 | 45.07 | 20,100 |
| Mar 4, 2025 | 45.63 | 45.63 | 45.00 | 45.14 | 44.90 | 30,200 |
| Mar 3, 2025 | 46.24 | 46.38 | 45.63 | 45.82 | 45.58 | 21,200 |
| Feb 28, 2025 | 45.90 | 46.19 | 45.55 | 46.15 | 45.91 | 25,200 |
| Feb 27, 2025 | 46.18 | 46.28 | 45.72 | 45.72 | 45.48 | 18,000 |
| Feb 26, 2025 | 46.38 | 46.38 | 45.89 | 46.01 | 45.77 | 19,600 |
| Feb 25, 2025 | 46.28 | 46.42 | 46.17 | 46.25 | 46.00 | 16,400 |
| Feb 24, 2025 | 46.42 | 46.50 | 46.25 | 46.28 | 46.03 | 38,400 |
| Feb 21, 2025 | 46.78 | 46.78 | 46.36 | 46.37 | 46.12 | 16,500 |
| Feb 20, 2025 | 46.94 | 47.00 | 46.71 | 46.94 | 46.70 | 18,100 |
| Feb 19, 2025 | 46.62 | 46.93 | 46.62 | 46.91 | 46.66 | 20,000 |
| Feb 18, 2025 | 46.52 | 46.63 | 46.30 | 46.58 | 46.34 | 43,600 |
| Feb 14, 2025 | 46.69 | 46.69 | 46.38 | 46.38 | 46.14 | 7,400 |
| Feb 13, 2025 | 46.21 | 46.52 | 46.21 | 46.52 | 46.27 | 16,600 |
| Feb 12, 2025 | 46.24 | 46.29 | 46.09 | 46.20 | 45.96 | 20,900 |
| Feb 11, 2025 | 46.32 | 46.53 | 46.12 | 46.48 | 46.23 | 18,300 |
| Feb 10, 2025 | 46.07 | 46.23 | 45.85 | 46.23 | 45.99 | 79,400 |
| Feb 7, 2025 | 46.16 | 46.16 | 45.70 | 45.70 | 45.46 | 14,000 |
| Feb 6, 2025 | 46.48 | 46.48 | 45.77 | 45.94 | 45.70 | 17,900 |
| Feb 5, 2025 | 46.21 | 46.31 | 45.95 | 46.26 | 46.01 | 46,200 |
| Feb 4, 2025 | 45.60 | 45.94 | 45.60 | 45.91 | 45.67 | 16,100 |
| Feb 3, 2025 | 45.37 | 45.89 | 45.21 | 45.88 | 45.64 | 24,100 |
| Jan 31, 2025 | 46.15 | 46.21 | 45.76 | 45.80 | 45.56 | 19,600 |
| Jan 30, 2025 | 45.99 | 46.16 | 45.82 | 46.06 | 45.82 | 24,800 |
| Jan 29, 2025 | 45.84 | 45.99 | 45.64 | 45.71 | 45.47 | 79,500 |
| Jan 28, 2025 | 46.16 | 46.16 | 45.65 | 45.78 | 45.54 | 57,700 |
| Jan 27, 2025 | 45.91 | 46.17 | 45.86 | 46.11 | 45.87 | 9,400 |
| Jan 24, 2025 | 46.31 | 46.33 | 46.18 | 46.20 | 45.96 | 27,200 |
| Jan 23, 2025 | 46.01 | 46.24 | 45.92 | 46.24 | 46.00 | 16,200 |
| Jan 22, 2025 | 46.28 | 46.28 | 45.87 | 45.87 | 45.63 | 14,500 |
| Jan 21, 2025 | 46.14 | 46.30 | 46.03 | 46.21 | 45.96 | 42,300 |
| Jan 17, 2025 | 45.61 | 45.84 | 45.61 | 45.75 | 45.51 | 21,700 |
| Jan 16, 2025 | 44.99 | 45.39 | 44.99 | 45.29 | 45.06 | 44,700 |
| Jan 15, 2025 | 45.06 | 45.22 | 44.96 | 45.08 | 44.84 | 15,800 |
| Jan 14, 2025 | 44.53 | 44.62 | 44.27 | 44.62 | 44.38 | 5,600 |
| Jan 13, 2025 | 43.81 | 44.39 | 43.81 | 44.35 | 44.12 | 23,900 |
| Jan 10, 2025 | 44.53 | 44.53 | 43.81 | 43.89 | 43.66 | 27,400 |
| Jan 8, 2025 | 44.37 | 44.48 | 44.10 | 44.48 | 44.25 | 11,300 |
| Jan 7, 2025 | 44.60 | 44.70 | 44.22 | 44.31 | 44.08 | 16,900 |
| Jan 6, 2025 | 44.76 | 44.96 | 44.44 | 44.48 | 44.25 | 15,800 |
| Jan 3, 2025 | 44.56 | 44.71 | 44.35 | 44.57 | 44.34 | 8,000 |
| Jan 2, 2025 | 44.73 | 44.82 | 44.19 | 44.30 | 44.07 | 17,100 |
| Dec 31, 2024 | 44.46 | 44.52 | 44.19 | 44.35 | 44.11 | 7,200 |
| Dec 30, 2024 | 44.10 | 44.47 | 43.99 | 44.34 | 44.11 | 19,500 |
| Dec 27, 2024 | 44.77 | 44.87 | 44.54 | 44.71 | 44.48 | 10,700 |
| Dec 26, 2024 | 44.85 | 44.98 | 44.65 | 44.94 | 44.70 | 31,900 |
| Dec 24, 2024 | 44.50 | 44.78 | 44.49 | 44.78 | 44.54 | 5,500 |
| Dec 23, 2024 | 44.35 | 44.49 | 44.07 | 44.49 | 44.26 | 13,000 |
| Dec 20, 2024 | 43.90 | 44.60 | 43.90 | 44.22 | 43.99 | 13,500 |
| Dec 19, 2024 | 44.33 | 44.41 | 43.85 | 43.86 | 43.63 | 31,200 |
| Dec 18, 2024 | 1.28 Dividend | |||||
| Dec 18, 2024 | 45.29 | 45.29 | 44.11 | 44.12 | 43.88 | 22,700 |
| Dec 17, 2024 | 46.51 | 47.40 | 46.24 | 46.45 | 44.94 | 21,300 |
| Dec 16, 2024 | 47.21 | 47.21 | 46.76 | 46.76 | 45.23 | 11,300 |
| Dec 13, 2024 | 46.99 | 47.11 | 46.92 | 47.05 | 45.52 | 116,300 |
| Dec 12, 2024 | 46.88 | 46.88 | 46.57 | 46.60 | 45.09 | 7,100 |
| Dec 11, 2024 | 47.20 | 47.20 | 46.83 | 46.83 | 45.31 | 30,400 |
| Dec 10, 2024 | 47.22 | 47.22 | 46.75 | 46.89 | 45.36 | 24,400 |
| Dec 9, 2024 | 47.51 | 47.51 | 47.13 | 47.18 | 45.65 | 31,000 |
| Dec 6, 2024 | 47.43 | 47.48 | 47.31 | 47.32 | 45.78 | 12,600 |
| Dec 5, 2024 | 47.74 | 47.74 | 47.50 | 47.50 | 45.95 | 15,400 |
| Dec 4, 2024 | 48.05 | 48.05 | 47.56 | 47.66 | 46.10 | 18,700 |
| Dec 3, 2024 | 48.13 | 48.22 | 47.83 | 47.93 | 46.37 | 18,800 |
| Dec 2, 2024 | 47.90 | 48.11 | 47.87 | 48.02 | 46.45 | 32,400 |
| Nov 29, 2024 | 48.04 | 48.28 | 48.04 | 48.18 | 46.61 | 3,100 |
| Nov 27, 2024 | 48.02 | 48.24 | 47.99 | 48.01 | 46.45 | 18,800 |
| Nov 26, 2024 | 48.08 | 48.08 | 47.81 | 48.05 | 46.48 | 18,800 |
| Nov 25, 2024 | 48.01 | 48.24 | 47.98 | 48.10 | 46.53 | 16,400 |
| Nov 22, 2024 | 47.64 | 47.85 | 47.60 | 47.81 | 46.25 | 99,200 |
| Nov 21, 2024 | 47.05 | 47.64 | 47.05 | 47.51 | 45.96 | 12,300 |
| Nov 20, 2024 | 47.03 | 47.03 | 46.64 | 46.98 | 45.45 | 20,500 |
| Nov 19, 2024 | 46.97 | 46.98 | 46.71 | 46.87 | 45.35 | 16,600 |
| Nov 18, 2024 | 46.97 | 47.19 | 46.84 | 47.12 | 45.59 | 19,600 |
| Nov 15, 2024 | 47.11 | 47.18 | 46.79 | 46.83 | 45.30 | 16,100 |
| Nov 14, 2024 | 47.66 | 47.66 | 47.14 | 47.14 | 45.60 | 7,500 |
| Nov 13, 2024 | 47.52 | 47.55 | 47.36 | 47.47 | 45.92 | 12,000 |
| Nov 12, 2024 | 47.96 | 47.96 | 47.46 | 47.46 | 45.91 | 18,800 |
| Nov 11, 2024 | 48.02 | 48.02 | 47.87 | 47.88 | 46.32 | 11,800 |
| Nov 8, 2024 | 47.63 | 47.85 | 47.62 | 47.71 | 46.15 | 21,700 |
| Nov 7, 2024 | 47.79 | 47.79 | 47.52 | 47.59 | 46.04 | 12,400 |
| Nov 6, 2024 | 47.64 | 47.64 | 47.27 | 47.56 | 46.01 | 11,800 |
| Nov 5, 2024 | 46.27 | 46.59 | 46.27 | 46.59 | 45.07 | 15,100 |
| Nov 4, 2024 | 46.31 | 46.40 | 46.11 | 46.21 | 44.71 | 13,200 |
| Nov 1, 2024 | 46.55 | 46.58 | 46.17 | 46.21 | 44.70 | 31,000 |
| Oct 31, 2024 | 46.44 | 46.48 | 46.30 | 46.33 | 44.82 | 11,600 |
| Oct 30, 2024 | 46.59 | 46.69 | 46.42 | 46.42 | 44.91 | 19,800 |
| Oct 29, 2024 | 46.79 | 46.86 | 46.58 | 46.68 | 45.16 | 16,700 |
| Oct 28, 2024 | 46.96 | 47.02 | 46.92 | 46.94 | 45.41 | 7,000 |
| Oct 25, 2024 | 47.33 | 47.35 | 46.88 | 46.88 | 45.35 | 24,100 |
| Oct 24, 2024 | 47.26 | 47.26 | 46.94 | 47.06 | 45.52 | 28,300 |
| Oct 23, 2024 | 47.20 | 47.31 | 47.02 | 47.22 | 45.69 | 7,600 |
| Oct 22, 2024 | 47.51 | 47.51 | 47.24 | 47.44 | 45.89 | 12,200 |
| Oct 21, 2024 | 47.84 | 47.84 | 47.49 | 47.53 | 45.98 | 12,900 |
| Oct 18, 2024 | 48.11 | 48.11 | 47.84 | 47.92 | 46.36 | 7,700 |
| Oct 17, 2024 | 48.19 | 48.19 | 47.92 | 47.92 | 46.36 | 28,900 |
| Oct 16, 2024 | 47.89 | 48.00 | 47.79 | 47.97 | 46.40 | 12,500 |
| Oct 15, 2024 | 47.91 | 48.11 | 47.69 | 47.69 | 46.13 | 15,800 |
| Oct 14, 2024 | 47.99 | 48.25 | 47.95 | 48.24 | 46.67 | 35,700 |
| Oct 11, 2024 | 47.76 | 47.99 | 47.67 | 47.92 | 46.36 | 16,100 |
| Oct 10, 2024 | 47.79 | 47.79 | 47.60 | 47.70 | 46.15 | 15,600 |
| Oct 9, 2024 | 47.42 | 47.84 | 47.34 | 47.81 | 46.26 | 10,200 |
| Oct 8, 2024 | 47.42 | 47.49 | 47.20 | 47.41 | 45.87 | 14,300 |
| Oct 7, 2024 | 47.64 | 47.64 | 47.34 | 47.37 | 45.82 | 11,700 |
| Oct 4, 2024 | 47.57 | 47.76 | 47.37 | 47.72 | 46.16 | 18,300 |
| Oct 3, 2024 | 47.46 | 47.54 | 47.30 | 47.42 | 45.87 | 33,900 |
| Oct 2, 2024 | 47.68 | 47.68 | 47.36 | 47.47 | 45.93 | 16,600 |
| Oct 1, 2024 | 47.58 | 47.58 | 47.09 | 47.40 | 45.86 | 50,400 |
| Sep 30, 2024 | 47.26 | 47.33 | 46.97 | 47.33 | 45.79 | 12,600 |
| Sep 27, 2024 | 47.18 | 47.37 | 47.09 | 47.19 | 45.65 | 39,700 |
| Sep 26, 2024 | 46.80 | 46.98 | 46.80 | 46.98 | 45.45 | 12,300 |
| Sep 25, 2024 | 47.04 | 47.14 | 46.64 | 46.71 | 45.19 | 13,000 |
| Sep 24, 2024 | 0.23 Dividend | |||||
| Sep 24, 2024 | 47.21 | 47.21 | 46.99 | 47.06 | 45.52 | 23,000 |
| Sep 23, 2024 | 47.21 | 47.26 | 46.98 | 47.26 | 45.50 | 22,400 |
| Sep 20, 2024 | 46.83 | 47.00 | 46.74 | 47.00 | 45.25 | 5,800 |
| Sep 19, 2024 | 47.23 | 47.23 | 46.92 | 47.00 | 45.25 | 16,700 |
| Sep 18, 2024 | 46.84 | 47.13 | 46.64 | 46.64 | 44.91 | 17,900 |
| Sep 17, 2024 | 46.85 | 46.88 | 46.58 | 46.67 | 44.94 | 12,900 |
| Sep 16, 2024 | 46.71 | 46.77 | 46.56 | 46.72 | 44.98 | 8,700 |
| Sep 13, 2024 | 46.28 | 46.48 | 46.24 | 46.46 | 44.74 | 6,400 |
| Sep 12, 2024 | 45.89 | 46.08 | 45.65 | 46.01 | 44.30 | 22,700 |
| Sep 11, 2024 | 45.73 | 45.74 | 44.87 | 45.74 | 44.04 | 10,200 |
| Sep 10, 2024 | 45.94 | 45.94 | 45.49 | 45.74 | 44.04 | 8,900 |
| Sep 9, 2024 | 45.50 | 45.90 | 45.33 | 45.76 | 44.06 | 8,900 |
| Sep 6, 2024 | 45.87 | 45.87 | 45.18 | 45.19 | 43.51 | 9,800 |
| Sep 5, 2024 | 46.20 | 46.23 | 45.61 | 45.83 | 44.12 | 31,400 |
| Sep 4, 2024 | 46.17 | 46.32 | 46.04 | 46.15 | 44.44 | 6,600 |
| Sep 3, 2024 | 46.55 | 46.55 | 46.07 | 46.07 | 44.35 | 3,100 |
| Aug 30, 2024 | 46.54 | 46.63 | 46.25 | 46.63 | 44.90 | 10,200 |
| Aug 29, 2024 | 46.42 | 46.51 | 46.10 | 46.20 | 44.48 | 10,200 |
| Aug 28, 2024 | 46.25 | 46.31 | 46.03 | 46.12 | 44.41 | 18,900 |
| Aug 27, 2024 | 46.29 | 46.29 | 46.10 | 46.17 | 44.46 | 16,800 |
| Aug 26, 2024 | 46.41 | 46.44 | 46.12 | 46.17 | 44.45 | 13,700 |
| Aug 23, 2024 | 45.91 | 46.14 | 45.85 | 46.14 | 44.42 | 7,200 |
| Aug 22, 2024 | 45.96 | 45.96 | 45.49 | 45.54 | 43.85 | 6,700 |
| Aug 21, 2024 | 45.84 | 45.84 | 45.64 | 45.72 | 44.02 | 15,200 |
| Aug 20, 2024 | 46.00 | 46.00 | 45.45 | 45.58 | 43.89 | 25,900 |
| Aug 19, 2024 | 45.57 | 45.78 | 45.57 | 45.74 | 44.04 | 9,400 |
| Aug 16, 2024 | 45.36 | 45.58 | 45.36 | 45.51 | 43.82 | 2,500 |
| Aug 15, 2024 | 45.26 | 45.47 | 45.26 | 45.37 | 43.69 | 8,200 |
| Aug 14, 2024 | 44.85 | 45.11 | 44.76 | 44.98 | 43.31 | 7,300 |
| Aug 13, 2024 | 44.44 | 44.69 | 44.44 | 44.68 | 43.02 | 2,200 |
| Aug 12, 2024 | 44.24 | 44.46 | 44.19 | 44.24 | 42.59 | 5,200 |
| Aug 9, 2024 | 44.44 | 44.45 | 44.16 | 44.39 | 42.74 | 5,100 |
| Aug 8, 2024 | 44.17 | 44.41 | 44.13 | 44.30 | 42.65 | 13,700 |
| Aug 7, 2024 | 44.37 | 44.37 | 43.54 | 43.54 | 41.92 | 5,600 |
| Aug 6, 2024 | 44.02 | 44.36 | 43.86 | 43.86 | 42.23 | 4,500 |
| Aug 5, 2024 | 43.63 | 43.70 | 43.47 | 43.47 | 41.86 | 6,700 |
| Aug 2, 2024 | 44.21 | 44.48 | 44.21 | 44.48 | 42.83 | 5,900 |
| Aug 1, 2024 | 45.94 | 45.94 | 44.96 | 45.00 | 43.33 | 1,800 |
| Jul 31, 2024 | 45.78 | 45.99 | 45.78 | 45.83 | 44.13 | 6,500 |
| Jul 30, 2024 | 45.28 | 45.44 | 45.28 | 45.43 | 43.74 | 800 |
| Jul 29, 2024 | 45.32 | 45.40 | 45.16 | 45.26 | 43.58 | 3,400 |
| Jul 26, 2024 | 45.23 | 45.55 | 45.23 | 45.33 | 43.65 | 4,000 |
| Jul 25, 2024 | 44.83 | 45.31 | 44.83 | 44.93 | 43.26 | 4,000 |
| Jul 24, 2024 | 44.92 | 44.92 | 44.68 | 44.68 | 43.02 | 1,100 |
| Jul 23, 2024 | 45.09 | 45.15 | 44.94 | 44.94 | 43.27 | 5,700 |
| Jul 22, 2024 | 45.15 | 45.22 | 45.07 | 45.22 | 43.54 | 1,900 |
| Jul 19, 2024 | 45.39 | 45.39 | 45.10 | 45.10 | 43.42 | 6,100 |
| Jul 18, 2024 | 46.06 | 46.08 | 45.54 | 45.58 | 43.89 | 7,800 |
| Jul 17, 2024 | 45.64 | 45.87 | 45.64 | 45.74 | 44.04 | 3,800 |
| Jul 16, 2024 | 45.56 | 45.74 | 45.54 | 45.74 | 44.03 | 2,600 |
| Jul 15, 2024 | 45.01 | 45.28 | 45.01 | 45.04 | 43.37 | 4,900 |
| Jul 12, 2024 | 44.83 | 45.17 | 44.83 | 44.89 | 43.22 | 3,000 |
| Jul 11, 2024 | 44.51 | 44.59 | 44.49 | 44.58 | 42.92 | 68,000 |
| Jul 10, 2024 | 43.87 | 44.21 | 43.87 | 44.21 | 42.57 | 1,800 |
| Jul 9, 2024 | 43.78 | 43.86 | 43.78 | 43.86 | 42.23 | 900 |
| Jul 8, 2024 | 43.94 | 43.94 | 43.77 | 43.86 | 42.23 | 2,600 |
| Jul 5, 2024 | 43.72 | 43.81 | 43.72 | 43.81 | 42.19 | 21,900 |
| Jul 3, 2024 | 44.01 | 44.01 | 43.90 | 43.97 | 42.34 | 1,500 |
| Jul 2, 2024 | 43.65 | 43.85 | 43.63 | 43.85 | 42.22 | 6,400 |
| Jul 1, 2024 | 44.04 | 44.04 | 43.72 | 43.72 | 42.10 | 1,300 |
| Jun 28, 2024 | 44.09 | 44.09 | 43.82 | 43.97 | 42.33 | 5,700 |
| Jun 27, 2024 | 43.70 | 43.74 | 43.57 | 43.70 | 42.08 | 1,700 |
| Jun 26, 2024 | 43.74 | 43.83 | 43.67 | 43.81 | 42.19 | 2,600 |
| Jun 25, 2024 | 44.10 | 44.10 | 43.88 | 43.94 | 42.31 | 3,400 |
| Jun 24, 2024 | 0.23 Dividend | |||||
| Jun 24, 2024 | 44.21 | 44.40 | 44.21 | 44.34 | 42.69 | 3,600 |
| Jun 21, 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 42.36 | 400 |
| Jun 20, 2024 | 44.40 | 44.40 | 44.35 | 44.39 | 42.51 | 1,500 |
| Jun 18, 2024 | 44.30 | 44.37 | 44.28 | 44.32 | 42.45 | 3,300 |
| Jun 17, 2024 | 43.82 | 44.21 | 43.82 | 44.19 | 42.32 | 8,100 |
| Jun 14, 2024 | 43.61 | 43.74 | 43.57 | 43.74 | 41.89 | 2,100 |
| Jun 13, 2024 | 44.02 | 44.02 | 43.73 | 43.98 | 42.12 | 6,700 |
| Jun 12, 2024 | 44.00 | 44.00 | 43.56 | 43.76 | 41.91 | 6,400 |
| Jun 11, 2024 | 43.39 | 43.65 | 43.38 | 43.64 | 41.80 | 16,500 |
| Jun 10, 2024 | 43.61 | 43.84 | 43.56 | 43.84 | 41.99 | 3,300 |
| Jun 7, 2024 | 43.80 | 43.91 | 43.70 | 43.75 | 41.90 | 34,900 |
| Jun 6, 2024 | 44.01 | 44.01 | 43.75 | 43.88 | 42.03 | 3,900 |
| Jun 5, 2024 | 43.56 | 43.97 | 43.55 | 43.97 | 42.11 | 4,300 |
| Jun 4, 2024 | 43.55 | 43.77 | 43.55 | 43.73 | 41.88 | 9,300 |
| Jun 3, 2024 | 43.95 | 43.95 | 43.64 | 43.64 | 41.80 | 97,300 |
| May 31, 2024 | 43.42 | 44.09 | 43.42 | 44.09 | 42.23 | 500 |
| May 30, 2024 | 43.31 | 43.49 | 43.26 | 43.42 | 41.59 | 3,300 |
| May 29, 2024 | 43.30 | 43.33 | 43.22 | 43.22 | 41.39 | 10,900 |
| May 28, 2024 | 43.94 | 43.97 | 43.79 | 43.79 | 41.94 | 1,200 |
| May 24, 2024 | 44.12 | 44.12 | 43.99 | 43.99 | 42.13 | 1,400 |
| May 23, 2024 | 44.22 | 44.27 | 43.81 | 43.86 | 42.00 | 2,500 |
| May 22, 2024 | 44.65 | 44.65 | 44.28 | 44.36 | 42.49 | 4,700 |
| May 21, 2024 | 44.59 | 44.63 | 44.57 | 44.60 | 42.72 | 900 |
| May 20, 2024 | 44.83 | 44.83 | 44.55 | 44.55 | 42.66 | 1,700 |
| May 17, 2024 | 44.56 | 44.65 | 44.56 | 44.65 | 42.76 | 600 |
| May 16, 2024 | 44.65 | 44.73 | 44.52 | 44.63 | 42.75 | 4,200 |
| May 15, 2024 | 44.56 | 44.66 | 44.55 | 44.65 | 42.77 | 2,700 |
| May 14, 2024 | 44.11 | 44.33 | 44.11 | 44.33 | 42.45 | 800 |
| May 13, 2024 | 44.46 | 44.46 | 44.13 | 44.13 | 42.26 | 800 |
| May 10, 2024 | 44.17 | 44.28 | 44.06 | 44.21 | 42.35 | 1,800 |
| May 9, 2024 | 43.84 | 44.01 | 43.80 | 44.01 | 42.15 | 2,000 |
| May 8, 2024 | 43.64 | 43.73 | 43.64 | 43.69 | 41.84 | 1,400 |
| May 7, 2024 | 43.71 | 43.71 | 43.59 | 43.60 | 41.75 | 1,100 |
| May 6, 2024 | 43.44 | 43.44 | 43.28 | 43.42 | 41.58 | 1,200 |
| May 3, 2024 | 42.97 | 43.10 | 42.79 | 43.10 | 41.28 | 2,300 |
| May 2, 2024 | 42.70 | 42.84 | 42.61 | 42.79 | 40.98 | 5,600 |
| May 1, 2024 | 42.78 | 42.92 | 42.68 | 42.68 | 40.87 | 1,400 |
| Apr 30, 2024 | 43.61 | 43.61 | 43.02 | 43.02 | 41.20 | 1,800 |
| Apr 29, 2024 | 43.39 | 43.70 | 43.39 | 43.60 | 41.76 | 3,500 |
| Apr 26, 2024 | 43.34 | 43.58 | 43.34 | 43.37 | 41.54 | 4,200 |
| Apr 25, 2024 | 43.32 | 43.38 | 42.98 | 43.32 | 41.49 | 5,900 |
| Apr 24, 2024 | 43.42 | 43.51 | 43.34 | 43.51 | 41.67 | 2,200 |
| Apr 23, 2024 | 43.36 | 43.44 | 43.33 | 43.33 | 41.50 | 1,100 |
| Apr 22, 2024 | 42.93 | 43.42 | 42.93 | 43.15 | 41.32 | 2,000 |
| Apr 19, 2024 | 42.98 | 43.08 | 42.93 | 42.94 | 41.13 | 2,800 |
| Apr 18, 2024 | 42.82 | 42.97 | 42.65 | 42.67 | 40.87 | 12,900 |
| Apr 17, 2024 | 42.80 | 42.80 | 42.57 | 42.58 | 40.78 | 2,400 |
| Apr 16, 2024 | 42.53 | 42.61 | 42.43 | 42.61 | 40.81 | 1,300 |
| Apr 15, 2024 | 42.79 | 42.79 | 42.75 | 42.75 | 40.95 | 500 |
| Apr 12, 2024 | 43.32 | 43.42 | 42.94 | 42.94 | 41.13 | 3,800 |
| Apr 11, 2024 | 43.29 | 43.77 | 43.29 | 43.61 | 41.77 | 1,800 |
| Apr 10, 2024 | 43.58 | 43.76 | 43.56 | 43.63 | 41.78 | 1,700 |
| Apr 9, 2024 | 44.09 | 44.11 | 43.88 | 44.11 | 42.25 | 2,800 |
| Apr 8, 2024 | 44.15 | 44.30 | 43.96 | 44.07 | 42.21 | 9,400 |
| Apr 5, 2024 | 43.82 | 44.20 | 43.82 | 44.09 | 42.23 | 2,800 |
| Apr 4, 2024 | 44.62 | 44.62 | 43.74 | 43.75 | 41.91 | 14,400 |
| Apr 3, 2024 | 44.10 | 44.33 | 44.10 | 44.19 | 42.33 | 9,200 |
| Apr 2, 2024 | 44.00 | 44.10 | 43.91 | 44.10 | 42.23 | 2,200 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
37.99
+3.01%
EWW iShares MSCI Mexico ETF
52.05
+2.14%
GXG Global X MSCI Colombia ETF
28.05
+2.00%
ESPO VanEck Video Gaming and eSports ETF
87.77
+1.73%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.56
+1.60%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
56.49
+1.58%
QLD ProShares Ultra QQQ
90.27
+1.56%
EPU iShares MSCI Peru ETF
44.57
+1.55%
FLTW Franklin FTSE Taiwan ETF
43.89
+1.52%
EWT iShares MSCI Taiwan ETF
48.20
+1.52%
USCI United States Commodity Index Fund, LP
73.15
+1.42%
ECH iShares MSCI Chile ETF
30.20
+1.27%
UTES Virtus Reaves Utilities ETF
65.35
+1.16%
XMHQ Invesco S&P MidCap Quality ETF
92.58
+1.15%
XMMO Invesco S&P MidCap Momentum ETF
115.05
+1.13%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
329.06
+1.09%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.21
+1.09%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.43
+1.09%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.52
+1.04%
MLPX Global X MLP & Energy Infrastructure ETF
64.47
+1.03%
FDNI First Trust Dow Jones International Internet ETF
31.29
+1.03%
IYW iShares U.S. Technology ETF
141.86
+1.01%
XNTK SPDR NYSE Technology ETF
193.75
+1.01%
PKB Invesco Building & Construction ETF
68.00
+1.00%
IGM iShares Expanded Tech Sector ETF
91.57
+0.99%
DWLD Davis Select Worldwide ETF
38.06
+0.98%
ILCG iShares Morningstar Growth ETF
81.78
+0.98%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.45
+0.97%
FSCS First Trust SMID Capital Strength ETF
34.88
+0.97%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
93.69
+0.97%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.86
+0.95%
EWC iShares MSCI Canada ETF
41.13
+0.93%
IUSG iShares Core S&P U.S. Growth ETF
128.25
+0.92%
ENFR Alerian Energy Infrastructure ETF
33.07
+0.92%
PSP Invesco Global Listed Private Equity ETF
64.65
+0.91%
VUG Vanguard Growth Index Fund ETF Shares
374.17
+0.90%
IETC iShares U.S. Tech Independence Focused ETF
75.61
+0.89%
IWP iShares Russell Mid-Cap Growth ETF
118.54
+0.89%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.50
+0.89%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
86.76
+0.88%
EYLD Cambria Emerging Shareholder Yield ETF
32.02
+0.85%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.46
+0.85%
VGT Vanguard Information Technology Index Fund ETF Shares
546.94
+0.84%
KCE SPDR S&P Capital Markets ETF
127.23
+0.84%
FTEC Fidelity MSCI Information Technology Index ETF
162.61
+0.83%
XCEM Columbia EM Core ex-China ETF
29.78
+0.83%
CIBR First Trust NASDAQ Cybersecurity ETF
63.52
+0.83%
PSCI Invesco S&P SmallCap Industrials ETF
119.78
+0.82%
ATMP Barclays ETN+ Select MLP ETN
30.91
+0.82%
IDMO Invesco S&P International Developed Momentum ETF
44.52
+0.82%
QQQ Invesco QQQ Trust
472.70
+0.81%
MGK Vanguard Mega Cap Growth Index Fund
311.36
+0.80%
SCHG Schwab U.S. Large-Cap Growth ETF
25.24
+0.80%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.28
+0.80%
IXN iShares Global Tech ETF
76.34
+0.79%
ONEQ Fidelity Nasdaq Composite Index ETF
68.60
+0.79%
NULG Nuveen ESG Large-Cap Growth ETF
78.89
+0.78%
IWF iShares Russell 1000 Growth ETF
363.88
+0.77%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.15
+0.77%
RSPG Invesco S&P 500 Equal Weight Energy ETF
82.50
+0.77%
VPC Virtus Private Credit ETF
21.18
+0.76%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.18
+0.75%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.97
+0.74%
PSI Invesco Semiconductors ETF
47.73
+0.74%
TMFC Motley Fool 100 Index ETF
56.03
+0.74%
RWK Invesco S&P MidCap 400 Revenue ETF
108.67
+0.73%
XLK The Technology Select Sector SPDR Fund
207.99
+0.73%
FIDU Fidelity MSCI Industrials Index ETF
68.97
+0.73%
IVW iShares S&P 500 Growth ETF
93.50
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.95
+0.72%
IWY iShares Russell Top 200 Growth ETF
212.46
+0.72%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
42.32
+0.71%
IXP iShares Global Comm Services ETF
97.71
+0.71%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
48.65
+0.70%
SPMO Invesco S&P 500 Momentum ETF
93.18
+0.70%
MTUM iShares MSCI USA Momentum Factor ETF
203.54
+0.70%
COPX Global X Copper Miners ETF
39.34
+0.69%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
113.91
+0.69%
PAVE Global X U.S. Infrastructure Development ETF
37.99
+0.69%
SYLD Cambria Shareholder Yield ETF
64.23
+0.67%
QGRO American Century U.S. Quality Growth ETF
94.30
+0.67%
FCA First Trust China AlphaDEX Fund
21.08
+0.67%
GRPM Invesco S&P MidCap 400 GARP ETF
105.40
+0.67%
DRSK Aptus Defined Risk ETF
27.45
+0.66%
VIS Vanguard Industrials Index Fund ETF Shares
249.18
+0.66%
JMOM JPMorgan U.S. Momentum Factor ETF
56.73
+0.66%
CMBS iShares CMBS ETF
48.17
+0.65%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
246.23
+0.65%
AIA iShares Asia 50 ETF
72.82
+0.65%
TLH iShares 10-20 Year Treasury Bond ETF
104.05
+0.65%
MMTM SPDR S&P 1500 Momentum Tilt ETF
242.46
+0.65%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.89
+0.64%
PPA Invesco Aerospace & Defense ETF
117.30
+0.64%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.99
+0.64%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
95.18
+0.63%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.71
+0.63%
FCOM Fidelity MSCI Communication Services Index ETF
56.61
+0.62%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
50.24
+0.62%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.00
+0.61%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.15
+0.60%