NYSEArca - Delayed Quote USD
SPDR S&P SmallCap 600 ESG ETF (ESIX)
27.34
+0.29
+(1.06%)
At close: April 28 at 11:36:21 AM 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 28, 2025 | 26.99 | 27.21 | 26.99 | 27.21 | 27.21 | 1,700 |
Apr 25, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 100 |
Apr 24, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
Apr 23, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 2,800 |
Apr 22, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 100 |
Apr 21, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 100 |
Apr 17, 2025 | 26.12 | 26.25 | 26.08 | 26.15 | 26.15 | 1,100 |
Apr 16, 2025 | 26.09 | 26.17 | 25.69 | 25.89 | 25.89 | 19,700 |
Apr 15, 2025 | 26.16 | 26.22 | 26.13 | 26.21 | 26.21 | 38,900 |
Apr 14, 2025 | 26.08 | 26.22 | 25.98 | 26.22 | 26.22 | 2,300 |
Apr 11, 2025 | 25.64 | 25.96 | 25.64 | 25.92 | 25.92 | 6,100 |
Apr 10, 2025 | 26.13 | 26.13 | 25.36 | 25.64 | 25.64 | 36,900 |
Apr 9, 2025 | 24.45 | 26.89 | 24.45 | 26.89 | 26.89 | 2,600 |
Apr 8, 2025 | 25.82 | 25.82 | 24.42 | 24.70 | 24.70 | 2,900 |
Apr 7, 2025 | 25.14 | 26.50 | 25.10 | 25.47 | 25.47 | 4,500 |
Apr 4, 2025 | 26.17 | 26.17 | 25.79 | 25.80 | 25.80 | 600 |
Apr 3, 2025 | 27.15 | 27.22 | 27.02 | 27.02 | 27.02 | 4,600 |
Apr 2, 2025 | 28.84 | 29.00 | 28.84 | 29.00 | 29.00 | 1,200 |
Apr 1, 2025 | 28.59 | 28.59 | 28.44 | 28.54 | 28.54 | 1,600 |
Mar 31, 2025 | 28.20 | 28.43 | 28.20 | 28.43 | 28.43 | 2,200 |
Mar 28, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 100 |
Mar 27, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 100 |
Mar 26, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 300 |
Mar 25, 2025 | 29.29 | 29.29 | 29.15 | 29.15 | 29.15 | 300 |
Mar 24, 2025 | 0.1 Dividend | |||||
Mar 24, 2025 | 28.83 | 29.31 | 28.83 | 29.31 | 29.31 | 300 |
Mar 21, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.56 | 100 |
Mar 20, 2025 | 29.13 | 29.13 | 28.91 | 28.91 | 28.81 | 2,900 |
Mar 19, 2025 | 29.01 | 29.01 | 29.00 | 29.00 | 28.90 | 100 |
Mar 18, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.53 | 100 |
Mar 17, 2025 | 28.79 | 28.91 | 28.79 | 28.85 | 28.75 | 600 |
Mar 14, 2025 | 28.43 | 28.49 | 28.43 | 28.49 | 28.39 | 200 |
Mar 13, 2025 | 27.96 | 27.96 | 27.78 | 27.86 | 27.76 | 4,600 |
Mar 12, 2025 | 28.26 | 28.36 | 28.26 | 28.36 | 28.26 | 300 |
Mar 11, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.35 | 100 |
Mar 10, 2025 | 28.80 | 28.81 | 28.55 | 28.55 | 28.45 | 1,800 |
Mar 7, 2025 | 28.78 | 29.31 | 28.75 | 29.31 | 29.21 | 900 |
Mar 6, 2025 | 29.38 | 29.38 | 29.16 | 29.16 | 29.06 | 1,400 |
Mar 5, 2025 | 29.05 | 29.48 | 29.05 | 29.48 | 29.38 | 1,100 |
Mar 4, 2025 | 29.07 | 29.49 | 29.07 | 29.16 | 29.06 | 1,400 |
Mar 3, 2025 | 30.30 | 30.30 | 29.63 | 29.63 | 29.53 | 900 |
Feb 28, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.17 | 100 |
Feb 27, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 29.95 | 100 |
Feb 26, 2025 | 30.74 | 30.74 | 30.47 | 30.47 | 30.36 | 200 |
Feb 25, 2025 | 30.73 | 30.73 | 30.57 | 30.57 | 30.47 | 2,400 |
Feb 24, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.30 | 300 |
Feb 21, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.40 | 100 |
Feb 20, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.24 | 100 |
Feb 19, 2025 | 31.73 | 31.73 | 31.67 | 31.67 | 31.56 | 200 |
Feb 18, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.72 | 200 |
Feb 14, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.55 | 100 |
Feb 13, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.58 | 100 |
Feb 12, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.20 | 100 |
Feb 11, 2025 | 31.69 | 31.75 | 31.69 | 31.75 | 31.64 | 1,200 |
Feb 10, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.66 | 100 |
Feb 7, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.68 | 100 |
Feb 6, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.16 | 100 |
Feb 5, 2025 | 32.34 | 32.34 | 32.33 | 32.33 | 32.21 | 100 |
Feb 4, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 31.98 | 100 |
Feb 3, 2025 | 31.37 | 31.82 | 31.37 | 31.75 | 31.64 | 1,100 |
Jan 31, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.10 | 100 |
Jan 30, 2025 | 32.47 | 32.47 | 32.44 | 32.44 | 32.33 | 300 |
Jan 29, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.04 | 100 |
Jan 28, 2025 | 32.21 | 32.23 | 32.21 | 32.23 | 32.12 | 400 |
Jan 27, 2025 | 32.16 | 32.23 | 32.16 | 32.23 | 32.12 | 500 |
Jan 24, 2025 | 32.38 | 32.38 | 32.28 | 32.28 | 32.17 | 200 |
Jan 23, 2025 | 32.15 | 32.37 | 32.15 | 32.33 | 32.22 | 1,100 |
Jan 22, 2025 | 32.42 | 32.43 | 32.28 | 32.28 | 32.17 | 4,000 |
Jan 21, 2025 | 32.57 | 32.62 | 32.57 | 32.58 | 32.47 | 1,100 |
Jan 17, 2025 | 32.15 | 32.15 | 32.08 | 32.09 | 31.98 | 2,000 |
Jan 16, 2025 | 31.88 | 32.02 | 31.88 | 32.02 | 31.91 | 300 |
Jan 15, 2025 | 31.95 | 32.08 | 31.92 | 31.92 | 31.80 | 1,500 |
Jan 14, 2025 | 31.30 | 31.36 | 31.30 | 31.36 | 31.26 | 300 |
Jan 13, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.75 | 100 |
Jan 10, 2025 | 30.79 | 30.79 | 30.53 | 30.71 | 30.60 | 1,900 |
Jan 8, 2025 | 30.94 | 31.31 | 30.94 | 31.31 | 31.20 | 200 |
Jan 7, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.14 | 200 |
Jan 6, 2025 | 31.79 | 31.81 | 31.50 | 31.50 | 31.39 | 1,000 |
Jan 3, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.53 | 100 |
Jan 2, 2025 | 31.58 | 31.58 | 31.31 | 31.31 | 31.20 | 600 |
Dec 31, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.31 | 100 |
Dec 30, 2024 | 31.09 | 31.39 | 31.09 | 31.37 | 31.26 | 2,100 |
Dec 27, 2024 | 31.73 | 31.73 | 31.53 | 31.53 | 31.42 | 300 |
Dec 26, 2024 | 31.87 | 32.00 | 31.87 | 32.00 | 31.89 | 400 |
Dec 24, 2024 | 31.52 | 31.81 | 31.51 | 31.81 | 31.69 | 400 |
Dec 23, 2024 | 0.212 Dividend | |||||
Dec 23, 2024 | 31.23 | 31.51 | 31.23 | 31.51 | 31.40 | 3,700 |
Dec 20, 2024 | 31.75 | 31.99 | 31.66 | 31.71 | 31.39 | 600 |
Dec 19, 2024 | 31.90 | 31.90 | 31.31 | 31.56 | 31.24 | 5,200 |
Dec 18, 2024 | 33.09 | 33.09 | 31.70 | 31.70 | 31.38 | 600 |
Dec 17, 2024 | 33.09 | 33.10 | 32.96 | 32.96 | 32.63 | 1,300 |
Dec 16, 2024 | 33.38 | 33.50 | 33.37 | 33.42 | 33.08 | 1,300 |
Dec 13, 2024 | 33.24 | 33.27 | 33.24 | 33.27 | 32.93 | 1,400 |
Dec 12, 2024 | 33.91 | 33.91 | 33.56 | 33.56 | 33.22 | 800 |
Dec 11, 2024 | 34.03 | 34.03 | 33.76 | 33.86 | 33.51 | 1,200 |
Dec 10, 2024 | 33.91 | 33.91 | 33.56 | 33.56 | 33.22 | 50,800 |
Dec 9, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.32 | 200 |
Dec 6, 2024 | 33.67 | 33.71 | 33.67 | 33.71 | 33.37 | 200 |
Dec 5, 2024 | 33.73 | 33.80 | 33.69 | 33.69 | 33.35 | 9,300 |
Dec 4, 2024 | 34.17 | 34.17 | 34.10 | 34.10 | 33.76 | 500 |
Dec 3, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.64 | 100 |
Dec 2, 2024 | 34.10 | 34.22 | 34.10 | 34.22 | 33.87 | 7,700 |
Nov 29, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 33.78 | 100 |
Nov 27, 2024 | 34.43 | 34.43 | 34.08 | 34.08 | 33.73 | 200 |
Nov 26, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 33.78 | 100 |
Nov 25, 2024 | 34.58 | 34.58 | 34.45 | 34.45 | 34.10 | 600 |
Nov 22, 2024 | 33.69 | 33.88 | 33.69 | 33.88 | 33.54 | 1,100 |
Nov 21, 2024 | 33.41 | 33.41 | 33.36 | 33.36 | 33.02 | 900 |
Nov 20, 2024 | 32.62 | 32.81 | 32.62 | 32.81 | 32.48 | 300 |
Nov 19, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.45 | 100 |
Nov 18, 2024 | 32.89 | 32.90 | 32.75 | 32.75 | 32.42 | 1,200 |
Nov 15, 2024 | 32.82 | 32.82 | 32.79 | 32.79 | 32.46 | 200 |
Nov 14, 2024 | 33.06 | 33.06 | 33.02 | 33.06 | 32.72 | 400 |
Nov 13, 2024 | 33.60 | 33.60 | 33.40 | 33.40 | 33.06 | 1,500 |
Nov 12, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.24 | 100 |
Nov 11, 2024 | 34.21 | 34.21 | 34.09 | 34.09 | 33.74 | 1,200 |
Nov 8, 2024 | 33.57 | 33.61 | 33.57 | 33.61 | 33.27 | 1,400 |
Nov 7, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.14 | 100 |
Nov 6, 2024 | 33.72 | 33.83 | 33.71 | 33.73 | 33.39 | 3,300 |
Nov 5, 2024 | 31.83 | 31.84 | 31.83 | 31.84 | 31.52 | 200 |
Nov 4, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 30.86 | 15,000 |
Nov 1, 2024 | 31.28 | 31.28 | 31.01 | 31.01 | 30.70 | 8,100 |
Oct 31, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.68 | 100 |
Oct 30, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.13 | 100 |
Oct 29, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.03 | 200 |
Oct 28, 2024 | 31.59 | 31.59 | 31.55 | 31.55 | 31.23 | 400 |
Oct 25, 2024 | 31.31 | 31.31 | 31.04 | 31.06 | 30.74 | 8,400 |
Oct 24, 2024 | 31.23 | 31.23 | 31.15 | 31.22 | 30.91 | 2,700 |
Oct 23, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 30.76 | 100 |
Oct 22, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 30.91 | 100 |
Oct 21, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.09 | 100 |
Oct 18, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.67 | 100 |
Oct 17, 2024 | 32.06 | 32.11 | 32.06 | 32.11 | 31.79 | 800 |
Oct 16, 2024 | 32.20 | 32.20 | 32.14 | 32.14 | 31.81 | 200 |
Oct 15, 2024 | 32.01 | 32.01 | 31.75 | 31.75 | 31.42 | 400 |
Oct 14, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.39 | 200 |
Oct 11, 2024 | 31.42 | 31.46 | 31.42 | 31.46 | 31.14 | 300 |
Oct 10, 2024 | 30.86 | 30.90 | 30.82 | 30.90 | 30.58 | 6,300 |
Oct 9, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 30.80 | 100 |
Oct 8, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.72 | 100 |
Oct 7, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 30.73 | 100 |
Oct 4, 2024 | 31.14 | 31.38 | 31.14 | 31.38 | 31.06 | 1,400 |
Oct 3, 2024 | 30.82 | 30.86 | 30.82 | 30.86 | 30.55 | 300 |
Oct 2, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 30.79 | 300 |
Oct 1, 2024 | 31.48 | 31.48 | 31.08 | 31.19 | 30.88 | 8,200 |
Sep 30, 2024 | 31.35 | 31.64 | 31.35 | 31.64 | 31.32 | 2,500 |
Sep 27, 2024 | 31.65 | 31.65 | 31.47 | 31.50 | 31.18 | 1,300 |
Sep 26, 2024 | 31.30 | 31.34 | 31.29 | 31.29 | 30.97 | 900 |
Sep 25, 2024 | 31.10 | 31.14 | 31.07 | 31.07 | 30.75 | 4,000 |
Sep 24, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.14 | 100 |
Sep 23, 2024 | 0.116 Dividend | |||||
Sep 23, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.17 | 200 |
Sep 20, 2024 | 31.78 | 31.78 | 31.58 | 31.58 | 31.14 | 800 |
Sep 19, 2024 | 31.86 | 31.96 | 31.77 | 31.96 | 31.52 | 1,500 |
Sep 18, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 30.89 | 1,000 |
Sep 17, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 30.85 | 100 |
Sep 16, 2024 | 30.97 | 31.09 | 30.97 | 31.08 | 30.65 | 900 |
Sep 13, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.49 | 100 |
Sep 12, 2024 | 30.07 | 30.22 | 30.07 | 30.18 | 29.76 | 2,600 |
Sep 11, 2024 | 29.31 | 29.81 | 29.31 | 29.81 | 29.40 | 100 |
Sep 10, 2024 | 29.70 | 29.77 | 29.70 | 29.77 | 29.36 | 500 |
Sep 9, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.44 | 100 |
Sep 6, 2024 | 30.46 | 30.46 | 29.95 | 29.95 | 29.54 | 400 |
Sep 5, 2024 | 30.51 | 30.51 | 30.48 | 30.50 | 30.08 | 500 |
Sep 4, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.24 | 100 |
Sep 3, 2024 | 31.48 | 31.48 | 30.71 | 30.71 | 30.28 | 8,100 |
Aug 30, 2024 | 31.52 | 31.65 | 31.52 | 31.65 | 31.21 | 600 |
Aug 29, 2024 | 31.50 | 31.70 | 31.44 | 31.48 | 31.05 | 1,100 |
Aug 28, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 30.86 | 100 |
Aug 27, 2024 | 31.34 | 31.40 | 31.31 | 31.35 | 30.92 | 70,800 |
Aug 26, 2024 | 31.61 | 31.72 | 31.56 | 31.56 | 31.12 | 2,800 |
Aug 23, 2024 | 31.47 | 31.60 | 31.43 | 31.59 | 31.15 | 3,200 |
Aug 22, 2024 | 30.74 | 30.74 | 30.62 | 30.62 | 30.20 | 1,000 |
Aug 21, 2024 | 30.79 | 30.86 | 30.79 | 30.86 | 30.43 | 700 |
Aug 20, 2024 | 30.59 | 30.60 | 30.51 | 30.51 | 30.09 | 16,100 |
Aug 19, 2024 | 30.75 | 30.79 | 30.74 | 30.79 | 30.36 | 10,700 |
Aug 16, 2024 | 30.54 | 30.58 | 30.52 | 30.57 | 30.15 | 2,800 |
Aug 15, 2024 | 30.57 | 30.57 | 30.46 | 30.49 | 30.07 | 1,300 |
Aug 14, 2024 | 30.13 | 30.13 | 29.73 | 29.77 | 29.36 | 900 |
Aug 13, 2024 | 29.74 | 29.89 | 29.63 | 29.89 | 29.48 | 3,100 |
Aug 12, 2024 | 29.61 | 29.61 | 29.36 | 29.37 | 28.97 | 1,100 |
Aug 9, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.29 | 100 |
Aug 8, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.29 | 100 |
Aug 7, 2024 | 29.67 | 29.67 | 29.19 | 29.19 | 28.79 | 8,200 |
Aug 6, 2024 | 29.57 | 29.59 | 29.50 | 29.50 | 29.09 | 1,000 |
Aug 5, 2024 | 29.36 | 29.39 | 29.04 | 29.11 | 28.71 | 3,000 |
Aug 2, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 29.69 | 100 |
Aug 1, 2024 | 32.09 | 32.09 | 31.09 | 31.09 | 30.66 | 300 |
Jul 31, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.54 | 100 |
Jul 30, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.40 | 20,000 |
Jul 29, 2024 | 31.61 | 31.64 | 31.51 | 31.60 | 31.16 | 800 |
Jul 26, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.32 | 100 |
Jul 25, 2024 | 31.14 | 31.43 | 31.14 | 31.31 | 30.88 | 2,000 |
Jul 24, 2024 | 31.43 | 31.43 | 30.84 | 30.84 | 30.41 | 18,400 |
Jul 23, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.00 | 100 |
Jul 22, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.77 | 100 |
Jul 19, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.25 | 100 |
Jul 18, 2024 | 31.23 | 31.23 | 30.93 | 30.93 | 30.51 | 700 |
Jul 17, 2024 | 31.52 | 31.52 | 31.40 | 31.40 | 30.97 | 1,000 |
Jul 16, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.14 | 100 |
Jul 15, 2024 | 30.62 | 30.62 | 30.47 | 30.47 | 30.05 | 6,200 |
Jul 12, 2024 | 30.23 | 30.23 | 30.14 | 30.14 | 29.73 | 100 |
Jul 11, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.47 | 100 |
Jul 10, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.53 | - |
Jul 9, 2024 | 28.71 | 28.71 | 28.60 | 28.66 | 28.26 | 2,000 |
Jul 8, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.38 | 100 |
Jul 5, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.24 | 100 |
Jul 3, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.43 | 100 |
Jul 2, 2024 | 28.79 | 28.84 | 28.79 | 28.84 | 28.44 | 700 |
Jul 1, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.27 | 100 |
Jun 28, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.58 | 100 |
Jun 27, 2024 | 28.63 | 28.72 | 28.63 | 28.72 | 28.32 | 2,900 |
Jun 26, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.21 | 100 |
Jun 25, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.24 | 100 |
Jun 24, 2024 | 0.112 Dividend | |||||
Jun 24, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.51 | 100 |
Jun 21, 2024 | 28.80 | 28.85 | 28.80 | 28.85 | 28.34 | 2,500 |
Jun 20, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.25 | 100 |
Jun 18, 2024 | 28.99 | 28.99 | 28.88 | 28.88 | 28.38 | 2,300 |
Jun 17, 2024 | 28.46 | 28.81 | 28.46 | 28.81 | 28.30 | 1,400 |
Jun 14, 2024 | 28.52 | 28.53 | 28.52 | 28.53 | 28.03 | 900 |
Jun 13, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.49 | - |
Jun 12, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 28.77 | 100 |
Jun 11, 2024 | 28.56 | 28.80 | 28.56 | 28.80 | 28.29 | 1,200 |
Jun 10, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.38 | 100 |
Jun 7, 2024 | 29.23 | 29.23 | 29.04 | 29.04 | 28.53 | 5,300 |
Jun 6, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 28.81 | 100 |
Jun 5, 2024 | 29.49 | 29.50 | 29.49 | 29.50 | 28.98 | 4,300 |
Jun 4, 2024 | 29.60 | 29.60 | 29.22 | 29.22 | 28.71 | 800 |
Jun 3, 2024 | 29.60 | 29.63 | 29.60 | 29.63 | 29.11 | 1,000 |
May 31, 2024 | 29.78 | 29.87 | 29.78 | 29.87 | 29.34 | 1,700 |
May 30, 2024 | 29.43 | 29.44 | 29.43 | 29.44 | 28.92 | 600 |
May 29, 2024 | 29.16 | 29.39 | 29.11 | 29.11 | 28.59 | 900 |
May 28, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 28.91 | - |
May 24, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.00 | 200 |
May 23, 2024 | 29.37 | 29.37 | 29.29 | 29.29 | 28.78 | 200 |
May 22, 2024 | 29.88 | 29.88 | 29.67 | 29.69 | 29.17 | 2,200 |
May 21, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.35 | 100 |
May 20, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.39 | 100 |
May 17, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.41 | 100 |
May 16, 2024 | 30.03 | 30.03 | 30.01 | 30.01 | 29.49 | 100 |
May 15, 2024 | 30.17 | 30.17 | 30.13 | 30.13 | 29.60 | 400 |
May 14, 2024 | 29.99 | 30.04 | 29.99 | 30.04 | 29.51 | 100 |
May 13, 2024 | 29.80 | 29.83 | 29.74 | 29.74 | 29.22 | 7,800 |
May 10, 2024 | 29.62 | 29.71 | 29.62 | 29.71 | 29.19 | 500 |
May 9, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.28 | - |
May 8, 2024 | 29.40 | 29.45 | 29.40 | 29.45 | 28.93 | 200 |
May 7, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.01 | 100 |
May 6, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 28.92 | 100 |
May 3, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 28.61 | 100 |
May 2, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.37 | 100 |
May 1, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 27.93 | 100 |
Apr 30, 2024 | 28.62 | 28.62 | 28.38 | 28.38 | 27.88 | 700 |
Related Tickers
JDIV JPMorgan Dividend Leaders ETF
46.95
+3.23%
CWS AdvisorShares Focused Equity ETF
64.92
+1.78%
PPH VanEck Pharmaceutical ETF
88.79
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.70
+1.47%
FLTW Franklin FTSE Taiwan ETF
42.90
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
66.49
+1.46%
EWT iShares MSCI Taiwan ETF
47.15
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
120.28
+1.45%
PTF Invesco Dorsey Wright Technology Momentum ETF
58.95
+1.39%
FDM First Trust Dow Jones Select MicroCap Index Fund
61.67
+1.31%
IAK iShares U.S. Insurance ETF
132.39
+1.24%
QLD ProShares Ultra QQQ
88.60
+1.23%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.42
+1.19%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.03
+1.18%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.67
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
XLF The Financial Select Sector SPDR Fund
48.67
+1.04%
EMQQ EMQQ The Emerging Markets Internet ETF
38.20
+1.03%
PHO Invesco Water Resources ETF
64.93
+1.01%
FNCL Fidelity MSCI Financials Index ETF
67.95
+1.00%
ONEO SPDR Russell 1000 Momentum Focus ETF
113.74
+0.99%
VFH Vanguard Financials Index Fund ETF Shares
116.75
+0.99%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
103.17
+0.98%
EVX VanEck Environmental Services ETF
35.38
+0.94%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
57.51
+0.93%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.65
+0.92%
IDX VanEck Indonesia Index ETF
13.29
+0.91%
MFLX First Trust Flexible Municipal High Income ETF
16.61
+0.90%
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.53
+0.90%
AGNG Global X Aging Population ETF
31.13
+0.89%
XAR SPDR S&P Aerospace & Defense ETF
171.84
+0.89%
IYG iShares U.S. Financial Services ETF
77.63
+0.88%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.29
+0.87%
IYF iShares U.S. Financials ETF
110.57
+0.86%
DIVO Amplify CWP Enhanced Dividend Income ETF
39.88
+0.86%
NULG Nuveen ESG Large-Cap Growth ETF
80.44
+0.85%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.43
+0.85%
KCE SPDR S&P Capital Markets ETF
124.24
+0.84%
XLB The Materials Select Sector SPDR Fund
83.46
+0.83%
FSCS First Trust SMID Capital Strength ETF
34.07
+0.82%
BLOK Amplify Transformational Data Sharing ETF
40.50
+0.82%
FIW First Trust Water ETF
100.70
+0.82%
ABFL Abacus FCF Leaders ETF
64.94
+0.81%
FMAT Fidelity MSCI Materials Index ETF
47.35
+0.81%
VAW Vanguard Materials Index Fund ETF Shares
184.94
+0.80%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
119.47
+0.80%
XMHQ Invesco S&P MidCap Quality ETF
92.52
+0.80%
DXJ WisdomTree Japan Hedged Equity Fund
109.00
+0.79%
QGRO American Century U.S. Quality Growth ETF
96.91
+0.78%
ILCG iShares Morningstar Growth ETF
82.72
+0.78%
PSC Principal U.S. Small-Cap ETF
47.97
+0.78%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.44
+0.78%
XLU The Utilities Select Sector SPDR Fund
79.30
+0.78%
IETC iShares U.S. Tech Independence Focused ETF
78.50
+0.77%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
341.41
+0.77%
FUTY Fidelity MSCI Utilities Index ETF
51.24
+0.77%
VUSE Vident U.S. Equity Strategy ETF
57.21
+0.77%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.18
+0.76%
PSCI Invesco S&P SmallCap Industrials ETF
117.26
+0.76%
XMMO Invesco S&P MidCap Momentum ETF
115.65
+0.76%
MTUM iShares MSCI USA Momentum Factor ETF
209.31
+0.75%
USMF WisdomTree U.S. Multifactor Fund
48.70
+0.75%
PKW Invesco BuyBack Achievers ETF
110.28
+0.74%
IDOG ALPS International Sector Dividend Dogs ETF
32.83
+0.74%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.33
+0.73%
SPHQ Invesco S&P 500 Quality ETF
65.82
+0.73%
CGW Invesco S&P Global Water Index ETF
58.36
+0.73%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.16
+0.73%
MGK Vanguard Mega Cap Growth Index Fund
315.79
+0.73%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.29
+0.73%
VUG Vanguard Growth Index Fund ETF Shares
378.75
+0.73%
DIA SPDR Dow Jones Industrial Average ETF Trust
405.21
+0.73%
TMFC Motley Fool 100 Index ETF
56.59
+0.73%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.62
+0.73%
XLC The Communication Services Select Sector SPDR ETF Fund
95.41
+0.73%
IWY iShares Russell Top 200 Growth ETF
214.15
+0.72%
XSVM Invesco S&P SmallCap Value with Momentum ETF
48.72
+0.72%
SPMO Invesco S&P 500 Momentum ETF
94.79
+0.72%
XHS SPDR S&P Health Care Services ETF
96.24
+0.72%
ESGG FlexShares STOXX Global ESG Select Index Fund
170.25
+0.72%
FCEF First Trust Income Opportunity ETF
21.14
+0.71%
MDYG SPDR S&P 400 Mid Cap Growth ETF
79.24
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.41
+0.71%
ULVM VictoryShares US Value Momentum ETF
78.13
+0.71%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.07
+0.71%
TLH iShares 10-20 Year Treasury Bond ETF
103.12
+0.70%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.18
+0.70%
PKB Invesco Building & Construction ETF
69.51
+0.70%
VPU Vanguard Utilities Index Fund ETF Shares
171.75
+0.69%
AUSF Global X Adaptive U.S. Factor ETF
42.41
+0.69%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
41.40
+0.69%
HFXI NYLI FTSE International Equity Currency Neutral ETF
27.96
+0.68%
IXJ iShares Global Healthcare ETF
88.45
+0.68%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.38
+0.68%
WBIY WBI Power Factor High Dividend ETF
28.02
+0.68%
IVW iShares S&P 500 Growth ETF
94.68
+0.68%
IYM iShares U.S. Basic Materials ETF
130.99
+0.68%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.03
+0.68%
SPYG SPDR Portfolio S&P 500 Growth ETF
81.99
+0.68%
SCHG Schwab U.S. Large-Cap Growth ETF
25.41
+0.67%