NYSEArca - Delayed Quote • USD
ALPS Equal Sector Weight ETF (EQL)
At close: June 28 at 3:31 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 |
---|---|---|---|---|---|---|
Jun 28, 2024 | 118.87 | 118.87 | 117.76 | 117.89 | 117.89 | 11,300 |
Jun 27, 2024 | 118.18 | 118.18 | 117.71 | 117.96 | 117.96 | 7,800 |
Jun 26, 2024 | 117.78 | 118.03 | 117.41 | 118.03 | 118.03 | 4,800 |
Jun 25, 2024 | 119.12 | 119.12 | 117.81 | 117.90 | 117.90 | 46,000 |
Jun 24, 2024 | 118.56 | 118.90 | 118.06 | 118.74 | 118.74 | 49,400 |
Jun 21, 2024 | 117.98 | 117.98 | 117.80 | 117.93 | 117.93 | 3,500 |
Jun 20, 2024 | 0.49 Dividend | |||||
Jun 20, 2024 | 118.10 | 118.10 | 117.71 | 117.87 | 117.87 | 7,400 |
Jun 18, 2024 | 118.41 | 118.41 | 117.90 | 118.07 | 117.58 | 3,300 |
Jun 17, 2024 | 117.13 | 118.16 | 117.13 | 117.93 | 117.44 | 4,500 |
Jun 14, 2024 | 117.25 | 117.26 | 116.74 | 117.26 | 116.77 | 5,600 |
Jun 13, 2024 | 117.93 | 117.93 | 117.15 | 117.61 | 117.12 | 5,200 |
Jun 12, 2024 | 119.19 | 119.19 | 117.63 | 117.84 | 117.35 | 4,600 |
Jun 11, 2024 | 117.77 | 117.77 | 116.80 | 117.56 | 117.07 | 5,100 |
Jun 10, 2024 | 117.11 | 117.79 | 117.11 | 117.64 | 117.15 | 1,900 |
Jun 7, 2024 | 117.62 | 117.97 | 117.38 | 117.38 | 116.89 | 2,900 |
Jun 6, 2024 | 117.54 | 117.99 | 117.54 | 117.70 | 117.21 | 2,900 |
Jun 5, 2024 | 117.32 | 117.75 | 117.32 | 117.66 | 117.17 | 26,300 |
Jun 4, 2024 | 117.28 | 117.28 | 116.70 | 117.13 | 116.64 | 9,000 |
Jun 3, 2024 | 118.04 | 118.04 | 116.58 | 117.21 | 116.72 | 11,800 |
May 31, 2024 | 116.80 | 117.88 | 116.13 | 117.87 | 117.38 | 27,900 |
May 30, 2024 | 115.97 | 116.28 | 115.86 | 116.14 | 115.66 | 4,900 |
May 29, 2024 | 116.28 | 116.28 | 115.83 | 115.83 | 115.35 | 9,100 |
May 28, 2024 | 117.57 | 117.57 | 116.66 | 116.98 | 116.49 | 5,500 |
May 24, 2024 | 117.22 | 117.68 | 117.19 | 117.36 | 116.87 | 4,800 |
May 23, 2024 | 117.65 | 117.69 | 116.65 | 116.72 | 116.23 | 2,800 |
May 22, 2024 | 118.85 | 118.85 | 117.98 | 118.33 | 117.84 | 5,300 |
May 21, 2024 | 118.72 | 118.95 | 118.49 | 118.95 | 118.46 | 15,000 |
May 20, 2024 | 118.89 | 119.14 | 118.67 | 118.67 | 118.18 | 4,500 |
May 17, 2024 | 118.61 | 118.93 | 118.61 | 118.93 | 118.44 | 10,100 |
May 16, 2024 | 119.15 | 119.15 | 118.74 | 118.74 | 118.25 | 3,700 |
May 15, 2024 | 118.47 | 118.73 | 118.38 | 118.69 | 118.20 | 10,400 |
May 14, 2024 | 117.66 | 117.86 | 117.38 | 117.85 | 117.36 | 4,500 |
May 13, 2024 | 117.80 | 117.80 | 117.30 | 117.35 | 116.86 | 11,900 |
May 10, 2024 | 118.19 | 118.19 | 117.41 | 117.63 | 117.14 | 4,400 |
May 9, 2024 | 116.81 | 117.46 | 116.81 | 117.46 | 116.97 | 5,800 |
May 8, 2024 | 116.04 | 116.44 | 116.03 | 116.43 | 115.95 | 6,600 |
May 7, 2024 | 116.39 | 116.59 | 116.36 | 116.50 | 116.02 | 3,900 |
May 6, 2024 | 115.75 | 115.97 | 115.48 | 115.97 | 115.49 | 8,200 |
May 3, 2024 | 115.11 | 115.11 | 114.69 | 115.07 | 114.59 | 4,300 |
May 2, 2024 | 114.27 | 114.27 | 113.51 | 114.07 | 113.60 | 3,300 |
May 1, 2024 | 113.45 | 114.72 | 113.23 | 113.55 | 113.08 | 5,300 |
Apr 30, 2024 | 114.88 | 114.88 | 113.67 | 113.71 | 113.24 | 9,400 |
Apr 29, 2024 | 115.08 | 115.34 | 114.93 | 115.22 | 114.74 | 3,600 |
Apr 26, 2024 | 114.96 | 114.96 | 114.51 | 114.62 | 114.14 | 6,300 |
Apr 25, 2024 | 113.77 | 114.53 | 113.18 | 114.29 | 113.81 | 14,000 |
Apr 24, 2024 | 114.31 | 114.80 | 114.22 | 114.77 | 114.29 | 11,100 |
Apr 23, 2024 | 114.14 | 114.68 | 113.99 | 114.50 | 114.02 | 11,600 |
Apr 22, 2024 | 113.59 | 114.13 | 113.11 | 113.61 | 113.14 | 4,200 |
Apr 19, 2024 | 112.73 | 113.07 | 112.47 | 112.78 | 112.31 | 6,600 |
Apr 18, 2024 | 113.41 | 113.42 | 112.49 | 112.65 | 112.18 | 4,500 |
Apr 17, 2024 | 113.17 | 113.34 | 112.38 | 112.76 | 112.29 | 8,100 |
Apr 16, 2024 | 113.73 | 113.73 | 112.68 | 112.89 | 112.42 | 12,300 |
Apr 15, 2024 | 115.27 | 115.59 | 113.27 | 113.57 | 113.10 | 6,000 |
Apr 12, 2024 | 115.77 | 115.84 | 114.29 | 114.51 | 114.03 | 7,000 |
Apr 11, 2024 | 116.28 | 116.46 | 115.29 | 116.21 | 115.73 | 6,800 |
Apr 10, 2024 | 116.02 | 116.28 | 115.50 | 115.99 | 115.51 | 7,000 |
Apr 9, 2024 | 117.37 | 117.37 | 116.86 | 117.32 | 116.83 | 4,000 |
Apr 8, 2024 | 117.14 | 117.39 | 116.96 | 117.05 | 116.56 | 12,400 |
Apr 5, 2024 | 116.77 | 117.20 | 116.30 | 117.07 | 116.58 | 5,400 |
Apr 4, 2024 | 117.64 | 117.75 | 115.96 | 116.03 | 115.55 | 8,200 |
Apr 3, 2024 | 116.60 | 117.24 | 116.60 | 117.02 | 116.53 | 7,400 |
Apr 2, 2024 | 116.82 | 116.91 | 116.56 | 116.86 | 116.37 | 8,300 |
Apr 1, 2024 | 118.17 | 118.17 | 117.38 | 117.54 | 117.05 | 7,500 |
Mar 28, 2024 | 117.90 | 118.18 | 117.76 | 117.99 | 117.50 | 11,500 |
Mar 27, 2024 | 117.00 | 117.62 | 116.88 | 117.60 | 117.11 | 9,900 |
Mar 26, 2024 | 116.75 | 116.75 | 116.01 | 116.01 | 115.53 | 5,900 |
Mar 25, 2024 | 116.55 | 116.57 | 116.32 | 116.32 | 115.84 | 4,400 |
Mar 22, 2024 | 117.13 | 117.13 | 116.52 | 116.63 | 116.14 | 3,500 |
Mar 21, 2024 | 0.48 Dividend | |||||
Mar 21, 2024 | 117.16 | 117.35 | 117.02 | 117.09 | 116.60 | 8,700 |
Mar 20, 2024 | 116.25 | 117.02 | 116.25 | 117.02 | 116.05 | 24,000 |
Mar 19, 2024 | 115.71 | 116.35 | 115.71 | 116.32 | 115.36 | 5,500 |
Mar 18, 2024 | 115.57 | 116.06 | 115.51 | 115.64 | 114.68 | 15,400 |
Mar 15, 2024 | 115.07 | 115.35 | 114.99 | 115.12 | 114.17 | 8,100 |
Mar 14, 2024 | 116.12 | 116.12 | 115.02 | 115.40 | 114.45 | 13,900 |
Mar 13, 2024 | 115.68 | 116.30 | 115.68 | 115.85 | 114.89 | 18,000 |
Mar 12, 2024 | 115.46 | 115.83 | 115.24 | 115.83 | 114.87 | 6,100 |
Mar 11, 2024 | 114.65 | 115.30 | 114.65 | 115.24 | 114.29 | 6,100 |
Mar 8, 2024 | 115.60 | 115.64 | 115.08 | 115.13 | 114.18 | 9,400 |
Mar 7, 2024 | 114.88 | 115.41 | 114.88 | 115.41 | 114.46 | 14,300 |
Mar 6, 2024 | 114.58 | 114.79 | 114.26 | 114.51 | 113.56 | 5,800 |
Mar 5, 2024 | 114.43 | 114.50 | 113.58 | 113.87 | 112.93 | 6,900 |
Mar 4, 2024 | 114.41 | 114.72 | 114.28 | 114.60 | 113.65 | 18,100 |
Mar 1, 2024 | 114.12 | 114.71 | 113.85 | 114.71 | 113.76 | 5,400 |
Feb 29, 2024 | 114.11 | 114.11 | 113.61 | 114.09 | 113.15 | 10,300 |
Feb 28, 2024 | 113.07 | 113.57 | 113.07 | 113.46 | 112.52 | 8,500 |
Feb 27, 2024 | 113.48 | 113.48 | 113.13 | 113.43 | 112.49 | 13,300 |
Feb 26, 2024 | 113.77 | 113.77 | 113.17 | 113.17 | 112.24 | 5,600 |
Feb 23, 2024 | 113.49 | 113.92 | 113.49 | 113.75 | 112.81 | 5,000 |
Feb 22, 2024 | 112.89 | 113.72 | 112.81 | 113.57 | 112.63 | 5,100 |
Feb 21, 2024 | 111.78 | 112.27 | 111.70 | 112.26 | 111.33 | 11,300 |
Feb 20, 2024 | 111.94 | 112.03 | 111.60 | 111.85 | 110.93 | 76,700 |
Feb 16, 2024 | 112.47 | 112.72 | 112.13 | 112.13 | 111.20 | 4,700 |
Feb 15, 2024 | 111.45 | 112.66 | 111.45 | 112.64 | 111.71 | 4,600 |
Feb 14, 2024 | 110.68 | 111.30 | 110.52 | 111.25 | 110.33 | 14,600 |
Feb 13, 2024 | 110.70 | 110.78 | 109.56 | 110.40 | 109.49 | 200,500 |
Feb 12, 2024 | 111.38 | 112.11 | 111.38 | 111.78 | 110.86 | 6,300 |
Feb 9, 2024 | 111.61 | 111.61 | 111.15 | 111.47 | 110.55 | 6,500 |
Feb 8, 2024 | 111.41 | 111.41 | 111.00 | 111.36 | 110.44 | 7,600 |
Feb 7, 2024 | 111.24 | 111.37 | 111.00 | 111.29 | 110.37 | 6,300 |
Feb 6, 2024 | 110.62 | 110.81 | 110.37 | 110.68 | 109.77 | 20,600 |
Feb 5, 2024 | 110.64 | 110.64 | 109.84 | 110.22 | 109.31 | 8,300 |
Feb 2, 2024 | 110.85 | 111.55 | 110.24 | 111.26 | 110.34 | 5,400 |
Feb 1, 2024 | 109.80 | 110.76 | 109.53 | 110.76 | 109.85 | 6,800 |
Jan 31, 2024 | 110.55 | 110.55 | 109.23 | 109.32 | 108.42 | 8,300 |
Jan 30, 2024 | 110.66 | 110.91 | 110.25 | 110.65 | 109.74 | 13,000 |
Jan 29, 2024 | 109.76 | 110.57 | 109.74 | 110.48 | 109.57 | 9,500 |
Jan 26, 2024 | 109.93 | 110.09 | 109.66 | 109.87 | 108.96 | 13,000 |
Jan 25, 2024 | 109.33 | 109.64 | 109.06 | 109.64 | 108.73 | 4,300 |
Jan 24, 2024 | 109.96 | 109.96 | 108.80 | 108.80 | 107.90 | 10,000 |
Jan 23, 2024 | 109.19 | 109.25 | 108.84 | 109.25 | 108.35 | 10,400 |
Jan 22, 2024 | 108.97 | 109.21 | 108.78 | 108.93 | 108.03 | 41,600 |
Jan 19, 2024 | 108.31 | 108.84 | 107.88 | 108.76 | 107.86 | 4,200 |
Jan 18, 2024 | 107.72 | 107.94 | 107.20 | 107.94 | 107.05 | 13,200 |
Jan 17, 2024 | 107.51 | 107.76 | 107.13 | 107.45 | 106.56 | 39,000 |
Jan 16, 2024 | 108.86 | 108.86 | 108.22 | 108.33 | 107.44 | 2,600 |
Jan 12, 2024 | 109.55 | 109.61 | 109.02 | 109.24 | 108.34 | 6,100 |
Jan 11, 2024 | 109.31 | 109.39 | 108.67 | 109.04 | 108.14 | 48,500 |
Jan 10, 2024 | 109.38 | 109.56 | 109.05 | 109.32 | 108.42 | 8,900 |
Jan 9, 2024 | 109.24 | 109.34 | 108.98 | 109.15 | 108.25 | 3,500 |
Jan 8, 2024 | 108.62 | 109.67 | 108.56 | 109.67 | 108.76 | 3,300 |
Jan 5, 2024 | 108.71 | 109.19 | 108.41 | 108.77 | 107.87 | 6,200 |
Jan 4, 2024 | 109.08 | 109.39 | 108.57 | 108.57 | 107.67 | 12,700 |
Jan 3, 2024 | 109.18 | 109.43 | 108.73 | 108.86 | 107.96 | 15,900 |
Jan 2, 2024 | 108.95 | 109.88 | 108.95 | 109.64 | 108.73 | 8,600 |
Dec 29, 2023 | 109.93 | 109.93 | 109.30 | 109.54 | 108.64 | 4,900 |
Dec 28, 2023 | 110.00 | 110.13 | 109.89 | 109.89 | 108.98 | 6,700 |
Dec 27, 2023 | 109.87 | 109.96 | 109.73 | 109.83 | 108.92 | 19,500 |
Dec 26, 2023 | 109.52 | 109.83 | 109.30 | 109.68 | 108.77 | 33,200 |
Dec 22, 2023 | 108.68 | 109.54 | 108.68 | 109.11 | 108.21 | 22,400 |
Dec 21, 2023 | 0.62 Dividend | |||||
Dec 21, 2023 | 108.67 | 108.86 | 108.23 | 108.86 | 107.96 | 5,000 |
Dec 20, 2023 | 110.03 | 110.30 | 108.59 | 108.60 | 107.09 | 32,100 |
Dec 19, 2023 | 109.77 | 110.26 | 109.77 | 110.26 | 108.72 | 6,500 |
Dec 18, 2023 | 109.61 | 109.70 | 109.40 | 109.43 | 107.90 | 6,300 |
Dec 15, 2023 | 109.35 | 109.35 | 108.69 | 109.15 | 107.63 | 13,300 |
Dec 14, 2023 | 109.49 | 109.88 | 109.33 | 109.36 | 107.84 | 18,600 |
Dec 13, 2023 | 106.87 | 108.62 | 106.61 | 108.62 | 107.11 | 17,500 |
Dec 12, 2023 | 106.62 | 106.82 | 106.43 | 106.78 | 105.29 | 14,400 |
Dec 11, 2023 | 105.90 | 106.56 | 105.90 | 106.56 | 105.07 | 16,000 |
Dec 8, 2023 | 105.61 | 106.10 | 105.61 | 106.09 | 104.61 | 6,300 |
Dec 7, 2023 | 105.70 | 105.89 | 105.50 | 105.73 | 104.26 | 19,900 |
Dec 6, 2023 | 105.98 | 105.98 | 105.12 | 105.21 | 103.74 | 24,900 |
Dec 5, 2023 | 105.78 | 105.78 | 105.39 | 105.42 | 103.95 | 18,600 |
Dec 4, 2023 | 105.77 | 106.08 | 105.75 | 106.05 | 104.57 | 16,400 |
Dec 1, 2023 | 105.32 | 106.38 | 105.32 | 106.33 | 104.85 | 9,400 |
Nov 30, 2023 | 105.14 | 105.43 | 104.77 | 105.43 | 103.96 | 13,400 |
Nov 29, 2023 | 105.40 | 105.42 | 104.74 | 104.77 | 103.31 | 16,100 |
Nov 28, 2023 | 104.55 | 105.17 | 104.55 | 104.88 | 103.42 | 5,400 |
Nov 27, 2023 | 105.22 | 105.22 | 104.57 | 104.70 | 103.24 | 18,100 |
Nov 24, 2023 | 104.94 | 104.94 | 104.86 | 104.88 | 103.42 | 11,600 |
Nov 22, 2023 | 104.39 | 104.78 | 104.35 | 104.77 | 103.31 | 34,900 |
Nov 21, 2023 | 104.23 | 104.40 | 104.04 | 104.21 | 102.76 | 29,100 |
Nov 20, 2023 | 104.09 | 104.54 | 103.79 | 104.43 | 102.97 | 12,700 |
Nov 17, 2023 | 103.94 | 103.99 | 103.54 | 103.86 | 102.41 | 12,500 |
Nov 16, 2023 | 103.96 | 103.96 | 103.30 | 103.57 | 102.13 | 10,000 |
Nov 15, 2023 | 103.75 | 104.25 | 103.63 | 103.76 | 102.31 | 12,600 |
Nov 14, 2023 | 103.13 | 103.73 | 102.96 | 103.41 | 101.97 | 9,600 |
Nov 13, 2023 | 101.28 | 101.34 | 100.77 | 101.02 | 99.61 | 17,200 |
Nov 10, 2023 | 100.45 | 101.24 | 100.21 | 101.16 | 99.75 | 6,400 |
Nov 9, 2023 | 101.08 | 101.08 | 99.88 | 99.98 | 98.59 | 12,800 |
Nov 8, 2023 | 101.08 | 101.08 | 100.46 | 100.82 | 99.41 | 24,700 |
Nov 7, 2023 | 101.08 | 101.10 | 100.89 | 100.89 | 99.48 | 12,800 |
Nov 6, 2023 | 101.66 | 101.66 | 100.87 | 101.14 | 99.73 | 10,300 |
Nov 3, 2023 | 101.38 | 101.77 | 101.38 | 101.47 | 100.06 | 2,000 |
Nov 2, 2023 | 99.47 | 100.54 | 99.47 | 100.38 | 98.98 | 7,600 |
Nov 1, 2023 | 98.05 | 98.58 | 97.75 | 98.38 | 97.01 | 9,300 |
Oct 31, 2023 | 97.18 | 97.79 | 97.18 | 97.75 | 96.39 | 16,600 |
Oct 30, 2023 | 96.81 | 97.17 | 96.35 | 97.14 | 95.79 | 13,600 |
Oct 27, 2023 | 97.14 | 97.14 | 95.90 | 96.00 | 94.66 | 4,100 |
Oct 26, 2023 | 97.39 | 97.70 | 96.99 | 97.02 | 95.67 | 4,300 |
Oct 25, 2023 | 98.23 | 98.23 | 97.37 | 97.38 | 96.02 | 13,600 |
Oct 24, 2023 | 98.52 | 98.91 | 98.17 | 98.63 | 97.26 | 10,800 |
Oct 23, 2023 | 98.02 | 98.50 | 97.57 | 97.82 | 96.46 | 6,200 |
Oct 20, 2023 | 98.80 | 99.03 | 98.36 | 98.36 | 96.99 | 4,300 |
Oct 19, 2023 | 100.87 | 100.87 | 99.38 | 99.49 | 98.10 | 4,500 |
Oct 18, 2023 | 101.51 | 101.51 | 100.26 | 100.39 | 98.99 | 10,000 |
Oct 17, 2023 | 101.30 | 102.05 | 101.29 | 101.73 | 100.31 | 70,000 |
Oct 16, 2023 | 100.96 | 101.72 | 100.96 | 101.64 | 100.22 | 10,200 |
Oct 13, 2023 | 101.33 | 101.33 | 100.33 | 100.44 | 99.04 | 3,100 |
Oct 12, 2023 | 101.31 | 101.31 | 100.01 | 100.54 | 99.14 | 12,900 |
Oct 11, 2023 | 101.39 | 101.64 | 100.83 | 101.44 | 100.03 | 5,000 |
Oct 10, 2023 | 100.54 | 101.48 | 100.54 | 101.04 | 99.63 | 5,700 |
Oct 9, 2023 | 99.76 | 100.32 | 99.50 | 100.28 | 98.88 | 3,900 |
Oct 6, 2023 | 97.89 | 99.89 | 97.89 | 99.53 | 98.14 | 6,200 |
Oct 5, 2023 | 98.62 | 98.76 | 98.10 | 98.57 | 97.20 | 6,600 |
Oct 4, 2023 | 98.60 | 99.02 | 97.94 | 99.01 | 97.63 | 10,400 |
Oct 3, 2023 | 98.98 | 99.20 | 98.15 | 98.42 | 97.05 | 31,600 |
Oct 2, 2023 | 100.03 | 100.03 | 98.90 | 99.38 | 97.99 | 6,800 |
Sep 29, 2023 | 101.48 | 101.48 | 100.09 | 100.32 | 98.92 | 5,200 |
Sep 28, 2023 | 100.52 | 100.94 | 100.52 | 100.71 | 99.31 | 4,800 |
Sep 27, 2023 | 100.67 | 100.67 | 99.73 | 100.26 | 98.86 | 5,600 |
Sep 26, 2023 | 101.20 | 101.20 | 100.28 | 100.35 | 98.95 | 4,400 |
Sep 25, 2023 | 101.17 | 101.75 | 101.14 | 101.75 | 100.33 | 7,400 |
Sep 22, 2023 | 102.10 | 102.17 | 101.43 | 101.49 | 100.08 | 4,400 |
Sep 21, 2023 | 0.56 Dividend | |||||
Sep 21, 2023 | 103.17 | 103.17 | 101.87 | 101.87 | 100.45 | 6,200 |
Sep 20, 2023 | 105.21 | 105.25 | 104.15 | 104.15 | 102.15 | 4,200 |
Sep 19, 2023 | 105.05 | 105.05 | 104.41 | 104.69 | 102.68 | 5,400 |
Sep 18, 2023 | 105.24 | 105.29 | 105.04 | 105.04 | 103.02 | 2,200 |
Sep 15, 2023 | 106.32 | 106.32 | 105.14 | 105.14 | 103.12 | 3,900 |
Sep 14, 2023 | 105.82 | 106.32 | 105.67 | 106.16 | 104.12 | 5,300 |
Sep 13, 2023 | 105.19 | 105.19 | 104.79 | 105.13 | 103.11 | 6,500 |
Sep 12, 2023 | 105.22 | 105.43 | 105.07 | 105.13 | 103.11 | 5,600 |
Sep 11, 2023 | 105.29 | 105.37 | 104.91 | 105.18 | 103.16 | 7,300 |
Sep 8, 2023 | 104.70 | 105.02 | 104.56 | 104.64 | 102.63 | 3,500 |
Sep 7, 2023 | 104.19 | 104.63 | 104.19 | 104.58 | 102.57 | 5,600 |
Sep 6, 2023 | 104.71 | 104.71 | 104.14 | 104.42 | 102.41 | 4,400 |
Sep 5, 2023 | 105.48 | 105.48 | 104.87 | 104.87 | 102.86 | 6,500 |
Sep 1, 2023 | 105.84 | 105.84 | 105.38 | 105.58 | 103.55 | 3,100 |
Aug 31, 2023 | 105.77 | 105.82 | 105.41 | 105.41 | 103.38 | 3,300 |
Aug 30, 2023 | 105.57 | 105.74 | 105.51 | 105.73 | 103.70 | 4,900 |
Aug 29, 2023 | 104.06 | 105.37 | 104.06 | 105.37 | 103.35 | 4,500 |
Aug 28, 2023 | 104.23 | 104.39 | 103.97 | 104.17 | 102.17 | 6,200 |
Aug 25, 2023 | 103.41 | 103.72 | 103.13 | 103.57 | 101.58 | 12,500 |
Aug 24, 2023 | 104.06 | 104.06 | 102.88 | 102.88 | 100.90 | 6,500 |
Aug 23, 2023 | 103.58 | 104.06 | 103.58 | 103.89 | 101.89 | 3,400 |
Aug 22, 2023 | 104.13 | 104.13 | 103.10 | 103.18 | 101.20 | 12,200 |
Aug 21, 2023 | 103.58 | 103.58 | 102.82 | 103.38 | 101.39 | 6,400 |
Aug 18, 2023 | 102.71 | 103.45 | 102.71 | 103.23 | 101.25 | 5,600 |
Aug 17, 2023 | 104.18 | 104.36 | 103.26 | 103.26 | 101.28 | 4,300 |
Aug 16, 2023 | 104.27 | 104.80 | 103.82 | 103.82 | 101.83 | 6,300 |
Aug 15, 2023 | 105.39 | 105.39 | 104.40 | 104.56 | 102.55 | 3,000 |
Aug 14, 2023 | 105.45 | 105.79 | 105.45 | 105.79 | 103.76 | 2,200 |
Aug 11, 2023 | 105.45 | 105.83 | 105.35 | 105.70 | 103.67 | 4,500 |
Aug 10, 2023 | 106.31 | 106.59 | 105.57 | 105.57 | 103.54 | 3,000 |
Aug 9, 2023 | 106.07 | 106.12 | 105.65 | 105.70 | 103.67 | 3,500 |
Aug 8, 2023 | 105.33 | 105.94 | 105.14 | 105.94 | 103.90 | 8,100 |
Aug 7, 2023 | 105.73 | 106.31 | 105.73 | 106.30 | 104.26 | 7,400 |
Aug 4, 2023 | 106.13 | 106.69 | 105.33 | 105.33 | 103.31 | 5,400 |
Aug 3, 2023 | 106.06 | 106.14 | 105.57 | 105.92 | 103.88 | 4,700 |
Aug 2, 2023 | 106.75 | 106.78 | 106.27 | 106.31 | 104.27 | 16,700 |
Aug 1, 2023 | 107.42 | 107.63 | 107.15 | 107.31 | 105.25 | 4,800 |
Jul 31, 2023 | 107.55 | 107.80 | 107.50 | 107.63 | 105.56 | 3,300 |
Jul 28, 2023 | 107.38 | 107.59 | 107.33 | 107.41 | 105.35 | 5,700 |
Jul 27, 2023 | 108.36 | 108.36 | 106.60 | 106.65 | 104.60 | 7,900 |
Jul 26, 2023 | 107.46 | 107.85 | 107.23 | 107.48 | 105.41 | 6,200 |
Jul 25, 2023 | 107.12 | 107.73 | 107.12 | 107.34 | 105.28 | 81,900 |
Jul 24, 2023 | 107.39 | 107.45 | 106.94 | 107.22 | 105.16 | 6,000 |
Jul 21, 2023 | 107.07 | 107.07 | 106.73 | 106.81 | 104.76 | 10,200 |
Jul 20, 2023 | 106.50 | 106.81 | 106.39 | 106.60 | 104.55 | 9,400 |
Jul 19, 2023 | 106.61 | 106.77 | 106.42 | 106.60 | 104.55 | 31,900 |
Jul 18, 2023 | 105.94 | 106.33 | 105.94 | 106.23 | 104.19 | 3,400 |
Jul 17, 2023 | 105.80 | 105.95 | 105.74 | 105.87 | 103.84 | 12,600 |
Jul 14, 2023 | 106.07 | 106.07 | 105.66 | 105.74 | 103.71 | 3,600 |
Jul 13, 2023 | 105.85 | 106.31 | 105.78 | 106.16 | 104.12 | 6,100 |
Jul 12, 2023 | 105.82 | 105.82 | 105.37 | 105.55 | 103.52 | 27,700 |
Jul 11, 2023 | 104.08 | 104.77 | 104.00 | 104.77 | 102.76 | 10,000 |
Jul 10, 2023 | 103.46 | 103.64 | 103.46 | 103.64 | 101.65 | 2,200 |
Jul 7, 2023 | 103.48 | 103.88 | 103.47 | 103.47 | 101.48 | 4,900 |
Jul 6, 2023 | 103.01 | 103.55 | 103.01 | 103.53 | 101.54 | 23,500 |
Jul 5, 2023 | 104.32 | 104.61 | 104.23 | 104.59 | 102.58 | 18,100 |
Jul 3, 2023 | 104.24 | 104.78 | 104.24 | 104.70 | 102.69 | 2,400 |
Jun 30, 2023 | 103.82 | 104.45 | 103.82 | 104.36 | 102.35 | 13,200 |
Jun 29, 2023 | 102.84 | 103.24 | 102.84 | 103.24 | 101.26 | 14,500 |
Related Tickers
EZA iShares MSCI South Africa ETF
43.32
+2.65%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.31
+1.91%
EWJV iShares MSCI Japan Value ETF
31.85
+1.53%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.94
+1.53%
SLX VanEck Steel ETF
66.62
+1.32%
FTXL First Trust Nasdaq Semiconductor ETF
99.86
+1.29%
PSI Invesco Semiconductors ETF
62.81
+1.24%
FYT First Trust Small Cap Value AlphaDEX Fund
51.75
+1.22%
XSVM Invesco S&P SmallCap Value with Momentum ETF
52.38
+1.22%
EES WisdomTree U.S. SmallCap Earnings Fund
47.13
+1.20%
NURE Nuveen Short-Term REIT ETF
31.09
+1.15%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
40.59
+1.12%
PSR Invesco Active U.S. Real Estate Fund
85.61
+1.10%
RNSC First Trust Small Cap US Equity Select ETF
27.56
+1.10%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.38
+1.09%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
113.07
+1.08%
SQLV Royce Quant Small-Cap Quality Value ETF
38.87
+1.08%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
83.67
+1.08%
XSD SPDR S&P Semiconductor ETF
247.48
+1.08%
EPU iShares MSCI Peru ETF
40.23
+1.08%
DXJ WisdomTree Japan Hedged Equity Fund
112.82
+1.06%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.64
+1.05%
CALF Pacer US Small Cap Cash Cows 100 ETF
43.56
+1.02%
IJS iShares S&P Small-Cap 600 Value ETF
97.27
+1.02%
SOXX iShares Semiconductor ETF
246.63
+1.01%
SLYG SPDR S&P 600 Small Cap Growth ETF
85.86
+0.99%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.64
+0.98%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.53
+0.97%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.44
+0.96%
FXO First Trust Financials AlphaDEX Fund
46.29
+0.96%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
37.82
+0.93%
IDX VanEck Indonesia Index ETF
15.82
+0.89%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.71
+0.87%
FYX First Trust Small Cap Core AlphaDEX Fund
90.46
+0.87%
KCE SPDR S&P Capital Markets ETF
110.29
+0.86%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.21
+0.86%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
38.14
+0.85%
PSCT Invesco S&P SmallCap Information Technology ETF
46.70
+0.84%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
98.21
+0.84%
FLJH Franklin FTSE Japan Hedged ETF
31.84
+0.84%
EZM WisdomTree U.S. MidCap Earnings Fund
57.79
+0.84%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.53
+0.84%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.64
+0.83%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
100.75
+0.83%
XLRE The Real Estate Select Sector SPDR Fund
38.41
+0.81%
IJR iShares Core S&P Small-Cap ETF
106.66
+0.81%
FNDA Schwab Fundamental U.S. Small Company ETF
54.92
+0.81%
XSMO Invesco S&P SmallCap Momentum ETF
60.05
+0.81%
BBJP JPMorgan BetaBuilders Japan ETF
56.43
+0.80%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
63.35
+0.79%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.07
+0.78%
IYG iShares U.S. Financial Services ETF
65.21
+0.77%
SLYV SPDR S&P 600 Small Cap Value ETF
78.31
+0.77%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.93
+0.77%
PICK iShares MSCI Global Metals & Mining Producers ETF
40.83
+0.77%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.60
+0.76%
RPV Invesco S&P 500 Pure Value ETF
83.42
+0.76%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.82
+0.74%
ICF iShares Cohen & Steers REIT ETF
57.29
+0.74%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.50
+0.73%
FYLD Cambria Foreign Shareholder Yield ETF
26.42
+0.72%
USAI Pacer American Energy Independence ETF
33.17
+0.72%
EWW iShares MSCI Mexico ETF
56.61
+0.71%
SMH VanEck Semiconductor ETF
260.70
+0.71%
CSA VictoryShares US Small Cap Volatility Wtd ETF
67.45
+0.71%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.80
+0.70%
REZ iShares Residential and Multisector Real Estate ETF
76.99
+0.69%
PSC Principal U.S. Small-Cap ETF
48.13
+0.69%
ETHO Amplify Etho Climate Leadership U.S. ETF
56.50
+0.69%
FTXN First Trust Nasdaq Oil & Gas ETF
30.86
+0.69%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
87.57
+0.68%
SYLD Cambria Shareholder Yield ETF
68.28
+0.68%
EWD iShares MSCI Sweden ETF
40.25
+0.68%
FIVG Defiance 5G Next Gen Connectivity ETF
41.80
+0.65%
ISMD Inspire Small/Mid Cap ETF
34.63
+0.64%
SCHD Schwab U.S. Dividend Equity ETF
77.76
+0.63%
COWZ Pacer US Cash Cows 100 ETF
54.49
+0.63%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.44
+0.63%
IHF iShares U.S. Healthcare Providers ETF
52.42
+0.61%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.46
+0.61%
MDYV SPDR S&P 400 Mid Cap Value ETF
72.94
+0.58%
JVAL JPMorgan U.S. Value Factor ETF
40.87
+0.57%
VAMO Cambria Value and Momentum ETF
27.66
+0.56%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
182.52
+0.56%
IJJ iShares S&P Mid-Cap 400 Value ETF
113.46
+0.55%
PXE Invesco Energy Exploration & Production ETF
33.08
+0.55%
ONEY SPDR Russell 1000 Yield Focus ETF
103.74
+0.54%
IYF iShares U.S. Financials ETF
94.57
+0.54%
DVY iShares Select Dividend ETF
120.98
+0.54%
FILL iShares MSCI Global Energy Producers ETF
25.98
+0.54%
NUSC Nuveen ESG Small-Cap ETF
39.34
+0.54%
RDVY First Trust Rising Dividend Achievers ETF
54.75
+0.53%
VFMF Vanguard U.S. Multifactor ETF Shares
122.41
+0.53%
SPVM Invesco S&P 500 Value with Momentum ETF
54.18
+0.52%
VFH Vanguard Financials Index Fund ETF Shares
99.88
+0.51%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
41.23
+0.51%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.57
+0.51%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.21
+0.51%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.53
+0.51%
EWM iShares MSCI Malaysia ETF
22.46
+0.49%