NYSEArca - Nasdaq Real Time Price USD
Grayscale Ethereum Trust ETF (ETHE)
15.29
-0.05
(-0.33%)
As of 3:55:18 PM 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 15.27 | 15.56 | 15.22 | 15.29 | 15.29 | 1,732,342 |
May 1, 2025 | 15.40 | 15.59 | 15.19 | 15.34 | 15.34 | 3,740,700 |
Apr 30, 2025 | 14.75 | 14.90 | 14.40 | 14.85 | 14.85 | 2,819,800 |
Apr 29, 2025 | 15.09 | 15.23 | 15.04 | 15.17 | 15.17 | 2,388,100 |
Apr 28, 2025 | 14.97 | 15.00 | 14.50 | 14.95 | 14.95 | 3,763,100 |
Apr 25, 2025 | 14.71 | 15.21 | 14.63 | 15.02 | 15.02 | 4,139,600 |
Apr 24, 2025 | 14.61 | 14.80 | 14.53 | 14.67 | 14.67 | 4,057,000 |
Apr 23, 2025 | 15.11 | 15.26 | 14.66 | 14.88 | 14.88 | 6,299,600 |
Apr 22, 2025 | 13.55 | 14.39 | 13.54 | 14.17 | 14.17 | 8,433,100 |
Apr 21, 2025 | 13.53 | 13.65 | 13.01 | 13.09 | 13.09 | 3,699,000 |
Apr 17, 2025 | 13.26 | 13.45 | 13.00 | 13.15 | 13.15 | 3,821,700 |
Apr 16, 2025 | 13.08 | 13.41 | 12.80 | 13.20 | 13.20 | 8,598,100 |
Apr 15, 2025 | 13.65 | 13.82 | 13.28 | 13.36 | 13.36 | 5,446,300 |
Apr 14, 2025 | 13.91 | 14.06 | 13.44 | 13.62 | 13.62 | 3,998,100 |
Apr 11, 2025 | 12.96 | 13.23 | 12.83 | 13.02 | 13.02 | 5,673,800 |
Apr 10, 2025 | 13.21 | 13.25 | 12.25 | 12.59 | 12.59 | 5,202,400 |
Apr 9, 2025 | 12.13 | 13.91 | 12.13 | 13.66 | 13.66 | 16,639,100 |
Apr 8, 2025 | 13.14 | 13.20 | 12.10 | 12.20 | 12.20 | 7,216,800 |
Apr 7, 2025 | 12.51 | 13.63 | 12.38 | 12.85 | 12.85 | 15,205,100 |
Apr 4, 2025 | 14.81 | 15.23 | 14.76 | 15.07 | 15.07 | 6,962,200 |
Apr 3, 2025 | 14.76 | 14.98 | 14.59 | 14.87 | 14.87 | 3,537,000 |
Apr 2, 2025 | 15.50 | 15.99 | 15.45 | 15.94 | 15.94 | 5,142,200 |
Apr 1, 2025 | 15.61 | 16.06 | 15.34 | 15.91 | 15.91 | 3,355,200 |
Mar 31, 2025 | 15.20 | 15.45 | 14.97 | 15.22 | 15.22 | 3,421,000 |
Mar 28, 2025 | 15.79 | 15.84 | 15.52 | 15.61 | 15.61 | 3,946,400 |
Mar 27, 2025 | 16.73 | 16.90 | 16.57 | 16.71 | 16.71 | 2,478,500 |
Mar 26, 2025 | 17.11 | 17.16 | 16.52 | 16.65 | 16.65 | 2,309,300 |
Mar 25, 2025 | 17.27 | 17.37 | 17.11 | 17.30 | 17.30 | 1,743,200 |
Mar 24, 2025 | 17.30 | 17.53 | 17.25 | 17.43 | 17.43 | 2,854,100 |
Mar 21, 2025 | 16.25 | 16.49 | 16.15 | 16.46 | 16.46 | 2,188,100 |
Mar 20, 2025 | 16.57 | 16.76 | 16.28 | 16.45 | 16.45 | 2,565,200 |
Mar 19, 2025 | 16.76 | 17.19 | 16.67 | 16.94 | 16.94 | 5,527,700 |
Mar 18, 2025 | 15.85 | 15.90 | 15.61 | 15.88 | 15.88 | 2,352,900 |
Mar 17, 2025 | 15.81 | 16.30 | 15.74 | 16.21 | 16.21 | 3,149,800 |
Mar 14, 2025 | 15.82 | 16.23 | 15.67 | 16.13 | 16.13 | 3,149,600 |
Mar 13, 2025 | 15.84 | 15.86 | 15.18 | 15.42 | 15.42 | 5,508,800 |
Mar 12, 2025 | 15.90 | 15.96 | 15.27 | 15.67 | 15.67 | 4,708,000 |
Mar 11, 2025 | 16.02 | 16.36 | 15.36 | 16.26 | 16.26 | 4,686,500 |
Mar 10, 2025 | 17.61 | 17.65 | 15.09 | 15.56 | 15.56 | 9,582,400 |
Mar 7, 2025 | 18.22 | 18.84 | 17.86 | 18.00 | 18.00 | 4,607,900 |
Mar 6, 2025 | 18.79 | 18.99 | 18.17 | 18.36 | 18.36 | 4,006,600 |
Mar 5, 2025 | 18.37 | 18.67 | 18.05 | 18.63 | 18.63 | 4,022,900 |
Mar 4, 2025 | 17.25 | 18.32 | 16.65 | 17.86 | 17.86 | 9,409,800 |
Mar 3, 2025 | 19.73 | 19.80 | 17.50 | 17.78 | 17.78 | 11,739,200 |
Feb 28, 2025 | 18.07 | 18.82 | 17.85 | 18.51 | 18.51 | 6,479,100 |
Feb 27, 2025 | 19.55 | 19.65 | 18.70 | 18.83 | 18.83 | 4,570,600 |
Feb 26, 2025 | 19.87 | 20.52 | 18.80 | 19.47 | 19.47 | 5,839,200 |
Feb 25, 2025 | 20.12 | 21.00 | 19.70 | 20.79 | 20.79 | 6,323,100 |
Feb 24, 2025 | 22.30 | 22.45 | 21.90 | 22.06 | 22.06 | 2,383,300 |
Feb 21, 2025 | 23.60 | 23.69 | 21.91 | 21.95 | 21.95 | 6,599,400 |
Feb 20, 2025 | 23.07 | 23.14 | 22.61 | 22.99 | 22.99 | 1,374,200 |
Feb 19, 2025 | 22.71 | 22.81 | 22.36 | 22.73 | 22.73 | 1,212,900 |
Feb 18, 2025 | 22.72 | 22.75 | 21.76 | 21.97 | 21.97 | 2,623,100 |
Feb 14, 2025 | 22.57 | 23.35 | 22.49 | 22.81 | 22.81 | 2,477,400 |
Feb 13, 2025 | 22.11 | 22.29 | 21.84 | 22.18 | 22.18 | 2,111,700 |
Feb 12, 2025 | 21.46 | 22.53 | 21.29 | 22.39 | 22.39 | 4,558,100 |
Feb 11, 2025 | 22.19 | 22.37 | 21.58 | 21.70 | 21.70 | 3,325,700 |
Feb 10, 2025 | 22.22 | 22.52 | 22.07 | 22.45 | 22.45 | 2,204,400 |
Feb 7, 2025 | 23.34 | 23.40 | 21.57 | 21.64 | 21.64 | 3,329,100 |
Feb 6, 2025 | 23.12 | 23.24 | 22.36 | 22.76 | 22.76 | 2,382,400 |
Feb 5, 2025 | 23.56 | 23.59 | 22.69 | 23.10 | 23.10 | 3,613,200 |
Feb 4, 2025 | 23.44 | 24.02 | 22.77 | 22.89 | 22.89 | 6,358,500 |
Feb 3, 2025 | 21.43 | 23.21 | 21.33 | 22.66 | 22.66 | 18,405,300 |
Jan 31, 2025 | 28.13 | 28.78 | 27.47 | 27.73 | 27.73 | 4,385,900 |
Jan 30, 2025 | 27.22 | 27.48 | 27.00 | 27.04 | 27.04 | 2,380,700 |
Jan 29, 2025 | 26.01 | 26.61 | 25.53 | 26.24 | 26.24 | 5,061,100 |
Jan 28, 2025 | 26.50 | 26.89 | 25.84 | 25.87 | 25.87 | 2,857,700 |
Jan 27, 2025 | 25.95 | 26.38 | 25.47 | 26.30 | 26.30 | 5,026,500 |
Jan 24, 2025 | 28.47 | 28.67 | 27.85 | 27.88 | 27.88 | 2,392,500 |
Jan 23, 2025 | 27.04 | 27.62 | 26.74 | 27.21 | 27.21 | 5,946,100 |
Jan 22, 2025 | 27.66 | 27.72 | 27.11 | 27.26 | 27.26 | 2,155,300 |
Jan 21, 2025 | 27.89 | 28.20 | 27.32 | 27.73 | 27.73 | 3,809,500 |
Jan 17, 2025 | 28.71 | 29.56 | 28.52 | 29.49 | 29.49 | 3,495,300 |
Jan 16, 2025 | 28.00 | 28.18 | 27.32 | 27.93 | 27.93 | 2,022,000 |
Jan 15, 2025 | 27.56 | 29.10 | 27.46 | 28.76 | 28.76 | 2,295,500 |
Jan 14, 2025 | 26.91 | 27.10 | 26.55 | 26.97 | 26.97 | 1,362,500 |
Jan 13, 2025 | 25.51 | 25.98 | 24.38 | 25.89 | 25.89 | 4,136,700 |
Jan 10, 2025 | 27.38 | 27.84 | 26.76 | 27.33 | 27.33 | 2,487,800 |
Jan 8, 2025 | 28.13 | 28.36 | 26.84 | 27.50 | 27.50 | 3,877,600 |
Jan 7, 2025 | 30.47 | 30.51 | 28.12 | 28.41 | 28.41 | 7,065,500 |
Jan 6, 2025 | 30.48 | 31.41 | 30.43 | 30.90 | 30.90 | 2,580,800 |
Jan 3, 2025 | 29.42 | 30.45 | 29.41 | 30.22 | 30.22 | 2,214,000 |
Jan 2, 2025 | 29.00 | 29.41 | 28.72 | 28.92 | 28.92 | 2,946,400 |
Dec 31, 2024 | 28.76 | 28.91 | 27.89 | 28.02 | 28.02 | 2,276,000 |
Dec 30, 2024 | 28.02 | 28.64 | 27.64 | 28.45 | 28.45 | 2,748,000 |
Dec 27, 2024 | 28.37 | 28.40 | 27.69 | 27.96 | 27.96 | 2,177,700 |
Dec 26, 2024 | 28.18 | 28.20 | 27.69 | 27.90 | 27.90 | 2,331,900 |
Dec 24, 2024 | 28.90 | 29.53 | 28.84 | 29.41 | 29.41 | 1,159,000 |
Dec 23, 2024 | 28.09 | 28.64 | 27.40 | 28.54 | 28.54 | 3,809,100 |
Dec 20, 2024 | 27.91 | 29.37 | 27.73 | 28.86 | 28.86 | 4,944,300 |
Dec 19, 2024 | 30.93 | 31.07 | 27.91 | 28.31 | 28.31 | 10,350,200 |
Dec 18, 2024 | 32.44 | 32.83 | 30.49 | 30.97 | 30.97 | 7,927,100 |
Dec 17, 2024 | 33.70 | 33.81 | 32.87 | 33.01 | 33.01 | 2,584,100 |
Dec 16, 2024 | 32.85 | 34.53 | 32.81 | 33.99 | 33.99 | 4,830,500 |
Dec 13, 2024 | 32.97 | 33.37 | 32.58 | 32.90 | 32.90 | 2,926,700 |
Dec 12, 2024 | 33.39 | 33.53 | 32.35 | 32.63 | 32.63 | 3,409,600 |
Dec 11, 2024 | 31.32 | 32.29 | 31.25 | 32.24 | 32.24 | 2,793,100 |
Dec 10, 2024 | 31.28 | 31.35 | 29.52 | 30.64 | 30.64 | 6,341,500 |
Dec 9, 2024 | 32.63 | 33.15 | 31.26 | 31.42 | 31.42 | 7,267,700 |
Dec 6, 2024 | 32.95 | 34.42 | 32.83 | 34.07 | 34.07 | 7,500,600 |
Dec 5, 2024 | 32.97 | 33.31 | 31.77 | 32.14 | 32.14 | 5,332,400 |
Dec 4, 2024 | 31.27 | 32.77 | 31.22 | 32.67 | 32.67 | 7,140,400 |
Dec 3, 2024 | 29.85 | 30.36 | 29.42 | 30.34 | 30.34 | 2,607,300 |
Dec 2, 2024 | 30.51 | 30.99 | 29.88 | 30.38 | 30.38 | 5,396,800 |
Nov 29, 2024 | 30.29 | 30.71 | 30.10 | 30.15 | 30.15 | 2,518,600 |
Nov 27, 2024 | 29.36 | 30.59 | 29.29 | 30.53 | 30.53 | 6,626,400 |
Nov 26, 2024 | 27.89 | 28.25 | 27.34 | 27.88 | 27.88 | 3,639,500 |
Nov 25, 2024 | 29.40 | 29.83 | 28.15 | 29.44 | 29.44 | 5,319,300 |
Nov 22, 2024 | 27.72 | 28.01 | 27.48 | 27.68 | 27.68 | 3,271,900 |
Nov 21, 2024 | 28.16 | 28.52 | 27.25 | 28.18 | 28.18 | 6,515,300 |
Nov 20, 2024 | 26.31 | 26.38 | 25.47 | 25.82 | 25.82 | 4,095,200 |
Nov 19, 2024 | 26.07 | 26.48 | 25.97 | 26.10 | 26.10 | 2,997,100 |
Nov 18, 2024 | 26.09 | 26.92 | 25.84 | 26.55 | 26.55 | 4,347,200 |
Nov 15, 2024 | 25.84 | 26.01 | 25.33 | 25.99 | 25.99 | 5,669,500 |
Nov 14, 2024 | 26.80 | 26.90 | 25.73 | 26.04 | 26.04 | 4,550,600 |
Nov 13, 2024 | 27.24 | 28.12 | 26.32 | 26.66 | 26.66 | 5,478,000 |
Nov 12, 2024 | 27.49 | 27.86 | 27.03 | 27.66 | 27.66 | 5,163,500 |
Nov 11, 2024 | 26.66 | 28.41 | 26.58 | 28.28 | 28.28 | 7,857,900 |
Nov 8, 2024 | 24.85 | 25.16 | 24.37 | 24.79 | 24.79 | 3,373,200 |
Nov 7, 2024 | 23.70 | 24.54 | 23.41 | 24.47 | 24.47 | 3,476,600 |
Nov 6, 2024 | 22.14 | 22.79 | 21.98 | 22.69 | 22.69 | 4,093,000 |
Nov 5, 2024 | 20.66 | 20.88 | 20.19 | 20.41 | 20.41 | 2,979,800 |
Nov 4, 2024 | 20.68 | 20.70 | 20.22 | 20.36 | 20.36 | 1,971,400 |
Nov 1, 2024 | 21.31 | 21.76 | 20.87 | 21.14 | 21.14 | 2,665,400 |
Oct 31, 2024 | 22.07 | 22.08 | 21.07 | 21.11 | 21.11 | 4,047,700 |
Oct 30, 2024 | 22.62 | 22.92 | 22.33 | 22.34 | 22.34 | 2,600,200 |
Oct 29, 2024 | 22.06 | 22.59 | 21.98 | 22.10 | 22.10 | 4,212,200 |
Oct 28, 2024 | 21.26 | 21.34 | 20.94 | 21.09 | 21.09 | 3,521,900 |
Oct 25, 2024 | 21.36 | 21.61 | 20.64 | 20.81 | 20.81 | 3,361,800 |
Oct 24, 2024 | 21.27 | 21.42 | 21.10 | 21.38 | 21.38 | 2,220,700 |
Oct 23, 2024 | 21.70 | 21.77 | 20.60 | 21.13 | 21.13 | 3,392,900 |
Oct 22, 2024 | 22.14 | 22.24 | 21.93 | 22.12 | 22.12 | 2,011,300 |
Oct 21, 2024 | 22.63 | 22.67 | 22.35 | 22.57 | 22.57 | 3,287,300 |
Oct 18, 2024 | 22.05 | 22.56 | 22.01 | 22.35 | 22.35 | 2,454,600 |
Oct 17, 2024 | 21.98 | 22.18 | 21.70 | 21.87 | 21.87 | 2,076,200 |
Oct 16, 2024 | 22.14 | 22.30 | 21.84 | 22.02 | 22.02 | 1,992,600 |
Oct 15, 2024 | 21.92 | 22.66 | 21.39 | 21.85 | 21.85 | 3,364,200 |
Oct 14, 2024 | 21.52 | 22.28 | 21.47 | 22.09 | 22.09 | 3,387,900 |
Oct 11, 2024 | 20.41 | 20.84 | 20.41 | 20.74 | 20.74 | 2,796,200 |
Oct 10, 2024 | 20.13 | 20.39 | 19.63 | 19.94 | 19.94 | 2,374,700 |
Oct 9, 2024 | 20.47 | 20.83 | 20.28 | 20.36 | 20.36 | 2,481,600 |
Oct 8, 2024 | 20.48 | 20.69 | 20.24 | 20.57 | 20.57 | 2,036,600 |
Oct 7, 2024 | 20.84 | 21.26 | 20.42 | 20.61 | 20.61 | 2,235,800 |
Oct 4, 2024 | 20.08 | 20.60 | 19.83 | 20.51 | 20.51 | 3,909,800 |
Oct 3, 2024 | 19.84 | 19.95 | 19.48 | 19.85 | 19.85 | 2,113,500 |
Oct 2, 2024 | 20.43 | 20.91 | 19.97 | 19.98 | 19.98 | 4,615,200 |
Oct 1, 2024 | 22.00 | 22.04 | 20.47 | 20.98 | 20.98 | 5,433,900 |
Sep 30, 2024 | 22.18 | 22.21 | 21.71 | 21.89 | 21.89 | 2,781,600 |
Sep 27, 2024 | 22.40 | 23.04 | 22.31 | 22.79 | 22.79 | 3,648,400 |
Sep 26, 2024 | 22.15 | 22.51 | 22.02 | 22.37 | 22.37 | 6,033,700 |
Sep 25, 2024 | 22.07 | 22.19 | 21.65 | 21.69 | 21.69 | 2,555,700 |
Sep 24, 2024 | 22.21 | 22.42 | 21.88 | 22.37 | 22.37 | 4,114,100 |
Sep 23, 2024 | 22.34 | 22.82 | 22.21 | 22.57 | 22.57 | 3,061,700 |
Sep 20, 2024 | 21.39 | 21.70 | 21.24 | 21.46 | 21.46 | 2,618,300 |
Sep 19, 2024 | 20.67 | 21.06 | 20.44 | 20.78 | 20.78 | 5,801,900 |
Sep 18, 2024 | 19.48 | 19.97 | 19.31 | 19.53 | 19.53 | 4,861,800 |
Sep 17, 2024 | 19.60 | 20.22 | 19.43 | 19.85 | 19.85 | 4,708,400 |
Sep 16, 2024 | 19.46 | 19.51 | 19.16 | 19.21 | 19.21 | 2,460,400 |
Sep 13, 2024 | 19.80 | 20.52 | 19.80 | 20.46 | 20.46 | 3,687,500 |
Sep 12, 2024 | 19.82 | 19.99 | 19.55 | 19.94 | 19.94 | 3,126,400 |
Sep 11, 2024 | 19.70 | 20.01 | 19.24 | 19.78 | 19.78 | 2,991,800 |
Sep 10, 2024 | 19.78 | 20.20 | 19.59 | 20.11 | 20.11 | 2,221,300 |
Sep 9, 2024 | 19.50 | 19.88 | 19.20 | 19.86 | 19.86 | 3,168,500 |
Sep 6, 2024 | 20.23 | 20.28 | 18.62 | 18.75 | 18.75 | 4,813,400 |
Sep 5, 2024 | 20.23 | 20.39 | 19.83 | 19.95 | 19.95 | 2,063,200 |
Sep 4, 2024 | 20.23 | 21.03 | 20.20 | 20.71 | 20.71 | 3,150,500 |
Sep 3, 2024 | 21.15 | 21.17 | 20.56 | 20.64 | 20.64 | 4,054,500 |
Aug 30, 2024 | 21.33 | 21.47 | 20.55 | 21.19 | 21.19 | 3,338,900 |
Aug 29, 2024 | 21.70 | 21.94 | 21.22 | 21.37 | 21.37 | 1,761,400 |
Aug 28, 2024 | 21.31 | 21.52 | 20.77 | 21.18 | 21.18 | 2,219,600 |
Aug 27, 2024 | 22.18 | 22.19 | 21.63 | 21.85 | 21.85 | 1,882,100 |
Aug 26, 2024 | 23.16 | 23.16 | 22.63 | 22.66 | 22.66 | 1,696,300 |
Aug 23, 2024 | 22.47 | 23.29 | 22.27 | 23.27 | 23.27 | 2,988,700 |
Aug 22, 2024 | 22.22 | 22.25 | 21.92 | 22.05 | 22.05 | 1,985,500 |
Aug 21, 2024 | 21.80 | 22.43 | 21.46 | 22.40 | 22.40 | 4,215,300 |
Aug 20, 2024 | 22.35 | 22.45 | 21.62 | 22.01 | 22.01 | 5,660,200 |
Aug 19, 2024 | 21.97 | 22.24 | 21.70 | 22.07 | 22.07 | 3,125,600 |
Aug 16, 2024 | 22.07 | 22.27 | 21.59 | 22.17 | 22.17 | 3,806,500 |
Aug 15, 2024 | 22.46 | 22.65 | 21.33 | 21.58 | 21.58 | 5,306,300 |
Aug 14, 2024 | 23.02 | 23.09 | 22.28 | 22.56 | 22.56 | 2,984,900 |
Aug 13, 2024 | 22.34 | 23.12 | 22.28 | 22.94 | 22.94 | 4,184,700 |
Aug 12, 2024 | 22.70 | 23.05 | 21.95 | 22.51 | 22.51 | 6,513,200 |
Aug 9, 2024 | 22.17 | 22.54 | 21.63 | 21.91 | 21.91 | 2,903,700 |
Aug 8, 2024 | 20.88 | 22.06 | 20.42 | 21.79 | 21.79 | 4,188,700 |
Aug 7, 2024 | 20.87 | 21.06 | 19.69 | 19.90 | 19.90 | 5,354,200 |
Aug 6, 2024 | 20.79 | 21.64 | 20.51 | 21.10 | 21.10 | 6,039,300 |
Aug 5, 2024 | 18.51 | 21.33 | 18.50 | 20.35 | 20.35 | 12,946,200 |
Aug 2, 2024 | 26.63 | 26.93 | 25.26 | 25.47 | 25.47 | 7,507,100 |
Aug 1, 2024 | 26.90 | 27.04 | 26.05 | 26.50 | 26.50 | 5,299,500 |
Jul 31, 2024 | 28.15 | 28.34 | 27.46 | 27.65 | 27.65 | 7,144,100 |
Jul 30, 2024 | 28.32 | 28.42 | 27.58 | 27.70 | 27.70 | 11,025,900 |
Jul 29, 2024 | 28.48 | 28.50 | 27.57 | 28.00 | 28.00 | 14,680,800 |
Jul 26, 2024 | 27.44 | 27.81 | 27.26 | 27.70 | 27.70 | 17,619,000 |
Jul 25, 2024 | 26.71 | 26.88 | 26.23 | 26.42 | 26.42 | 19,091,100 |
Jul 24, 2024 | 29.32 | 29.37 | 28.41 | 28.44 | 28.44 | 17,290,900 |
Jul 23, 2024 | 29.52 | 29.63 | 28.69 | 29.35 | 29.35 | 16,034,100 |
Jul 22, 2024 | 29.55 | 29.68 | 29.04 | 29.62 | 29.62 | 2,125,800 |
Jul 19, 2024 | 28.66 | 29.81 | 28.65 | 29.71 | 29.71 | 3,540,100 |
Jul 18, 2024 | 29.33 | 29.43 | 28.45 | 28.76 | 28.76 | 6,087,400 |
Jul 17, 2024 | 32.36 | 32.60 | 31.66 | 32.06 | 32.06 | 1,795,700 |
Jul 16, 2024 | 31.93 | 32.82 | 31.66 | 32.61 | 32.61 | 2,383,900 |
Jul 15, 2024 | 31.37 | 32.28 | 31.25 | 31.97 | 31.97 | 4,452,400 |
Jul 12, 2024 | 28.90 | 29.49 | 28.89 | 29.22 | 29.22 | 2,200,700 |
Jul 11, 2024 | 29.72 | 29.82 | 29.00 | 29.11 | 29.11 | 1,731,600 |
Jul 10, 2024 | 29.00 | 29.38 | 28.85 | 29.02 | 29.02 | 2,363,000 |
Jul 9, 2024 | 28.51 | 28.98 | 28.35 | 28.65 | 28.65 | 2,350,900 |
Jul 8, 2024 | 28.34 | 28.39 | 27.05 | 27.92 | 27.92 | 3,893,800 |
Jul 5, 2024 | 27.93 | 28.00 | 27.35 | 27.84 | 27.84 | 5,414,600 |
Jul 3, 2024 | 30.95 | 30.95 | 30.66 | 30.87 | 30.87 | 1,653,300 |
Jul 2, 2024 | 32.22 | 32.28 | 31.60 | 31.80 | 31.80 | 1,891,200 |
Jul 1, 2024 | 32.44 | 32.50 | 32.18 | 32.31 | 32.31 | 2,159,800 |
Jun 28, 2024 | 32.24 | 32.41 | 31.36 | 31.40 | 31.40 | 1,651,400 |
Jun 27, 2024 | 31.83 | 32.35 | 31.83 | 32.15 | 32.15 | 1,234,600 |
Jun 26, 2024 | 31.43 | 31.73 | 30.90 | 31.73 | 31.73 | 997,500 |
Jun 25, 2024 | 31.13 | 31.85 | 31.12 | 31.77 | 31.77 | 2,916,500 |
Jun 24, 2024 | 30.97 | 31.05 | 30.15 | 30.60 | 30.60 | 3,408,900 |
Jun 21, 2024 | 32.25 | 32.88 | 32.13 | 32.87 | 32.87 | 1,682,000 |
Jun 20, 2024 | 32.87 | 33.06 | 32.37 | 32.78 | 32.78 | 2,380,500 |
Jun 18, 2024 | 31.41 | 31.99 | 31.29 | 31.71 | 31.71 | 2,851,000 |
Jun 17, 2024 | 32.32 | 33.19 | 32.16 | 33.03 | 33.03 | 3,301,400 |
Jun 14, 2024 | 32.34 | 32.47 | 30.78 | 31.16 | 31.16 | 3,825,200 |
Jun 13, 2024 | 32.52 | 32.82 | 31.70 | 32.10 | 32.10 | 4,505,500 |
Jun 12, 2024 | 33.35 | 33.95 | 32.69 | 32.75 | 32.75 | 2,616,600 |
Jun 11, 2024 | 32.86 | 32.91 | 31.93 | 32.30 | 32.30 | 4,134,100 |
Jun 10, 2024 | 34.24 | 34.53 | 34.05 | 34.15 | 34.15 | 2,099,500 |
Jun 7, 2024 | 35.33 | 35.55 | 33.20 | 34.34 | 34.34 | 2,523,600 |
Jun 6, 2024 | 35.76 | 35.91 | 35.13 | 35.23 | 35.23 | 1,698,300 |
Jun 5, 2024 | 35.36 | 36.03 | 35.17 | 36.01 | 36.01 | 3,191,100 |
Jun 4, 2024 | 35.06 | 35.59 | 35.01 | 35.33 | 35.33 | 1,868,700 |
Jun 3, 2024 | 35.71 | 35.98 | 34.89 | 35.03 | 35.03 | 2,854,800 |
May 31, 2024 | 35.60 | 35.68 | 34.66 | 35.24 | 35.24 | 2,056,600 |
May 30, 2024 | 35.08 | 35.71 | 34.96 | 35.03 | 35.03 | 4,300,400 |
May 29, 2024 | 35.30 | 35.41 | 34.87 | 34.95 | 34.95 | 2,376,600 |
May 28, 2024 | 35.98 | 36.28 | 34.96 | 35.67 | 35.67 | 4,921,200 |
May 24, 2024 | 34.50 | 34.98 | 33.86 | 34.97 | 34.97 | 13,824,200 |
May 23, 2024 | 33.53 | 34.22 | 32.55 | 33.80 | 33.80 | 7,871,700 |
May 22, 2024 | 32.15 | 33.63 | 32.01 | 32.78 | 32.78 | 5,889,000 |
May 21, 2024 | 31.25 | 33.85 | 31.25 | 32.76 | 32.76 | 20,986,800 |
May 20, 2024 | 23.18 | 29.61 | 23.00 | 28.71 | 28.71 | 6,832,500 |
May 17, 2024 | 22.60 | 23.38 | 22.54 | 23.20 | 23.20 | 3,969,100 |
May 16, 2024 | 21.91 | 21.95 | 21.51 | 21.80 | 21.80 | 2,007,500 |
May 15, 2024 | 21.41 | 22.21 | 21.36 | 22.14 | 22.14 | 2,214,900 |
May 14, 2024 | 21.03 | 21.35 | 20.75 | 20.90 | 20.90 | 1,559,100 |
May 13, 2024 | 21.12 | 21.38 | 20.92 | 21.31 | 21.31 | 1,259,000 |
May 10, 2024 | 21.57 | 21.69 | 20.75 | 20.80 | 20.80 | 1,534,100 |
May 9, 2024 | 21.28 | 21.64 | 21.04 | 21.57 | 21.57 | 1,616,400 |
May 8, 2024 | 21.88 | 22.00 | 21.34 | 21.40 | 21.40 | 1,636,600 |
May 7, 2024 | 22.40 | 22.78 | 22.12 | 22.21 | 22.21 | 1,315,000 |
May 6, 2024 | 22.90 | 22.95 | 22.26 | 22.30 | 22.30 | 1,718,600 |
May 3, 2024 | 22.01 | 22.65 | 22.01 | 22.51 | 22.51 | 1,745,200 |
May 2, 2024 | 21.25 | 21.75 | 21.05 | 21.65 | 21.65 | 1,414,700 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.87
+6.37%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.56
+4.55%
XSD SPDR S&P Semiconductor ETF
203.97
+4.41%
ESPO VanEck Video Gaming and eSports ETF
98.30
+3.87%
PSI Invesco Semiconductors ETF
48.23
+4.09%
EYLD Cambria Emerging Shareholder Yield ETF
32.77
+3.70%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
189.82
+3.39%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.44
+3.43%
FTXL First Trust Nasdaq Semiconductor ETF
76.53
+3.35%
EWD iShares MSCI Sweden ETF
44.56
+3.33%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.11
+3.27%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.17
+3.19%
SLX VanEck Steel ETF
62.50
+3.22%
QLD ProShares Ultra QQQ
93.47
+3.00%
SMH VanEck Semiconductor ETF
218.83
+3.08%
QTUM Defiance Quantum ETF
77.89
+3.23%
EMGF iShares Emerging Markets Equity Factor ETF
48.07
+3.00%
XMMO Invesco S&P MidCap Momentum ETF
119.50
+3.08%
EWM iShares MSCI Malaysia ETF
24.83
+2.94%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.79
+3.00%
PSCI Invesco S&P SmallCap Industrials ETF
121.96
+3.00%
KCE SPDR S&P Capital Markets ETF
128.96
+3.14%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.95
+2.87%
XNTK SPDR NYSE Technology ETF
204.02
+2.78%
DWLD Davis Select Worldwide ETF
38.42
+2.79%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.46
+2.79%
KIE SPDR S&P Insurance ETF
58.21
+2.81%
IWP iShares Russell Mid-Cap Growth ETF
125.14
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.30
+2.83%
SPHB Invesco S&P 500 High Beta ETF
82.05
+2.77%
PXH Invesco RAFI Emerging Markets ETF
21.93
+2.76%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.39
+2.76%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.67
+2.75%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.87
+2.75%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.88
+2.75%
SPEM SPDR Portfolio Emerging Markets ETF
40.50
+2.65%
PKB Invesco Building & Construction ETF
73.63
+2.73%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.97
+2.66%
AIQ Global X Artificial Intelligence & Technology ETF
38.17
+2.70%
QGRO American Century U.S. Quality Growth ETF
100.20
+2.68%
XSMO Invesco S&P SmallCap Momentum ETF
63.70
+2.69%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.89
+2.62%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.88
+2.81%
RWK Invesco S&P MidCap 400 Revenue ETF
108.50
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.57%
IYG iShares U.S. Financial Services ETF
79.70
+2.47%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.48
+2.48%
IXP iShares Global Comm Services ETF
101.25
+2.47%
BFOR Barron's 400 ETF
70.94
+2.58%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.37
+2.43%
PSC Principal U.S. Small-Cap ETF
49.20
+2.55%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.95
+2.42%
VFVA Vanguard U.S. Value Factor ETF Shares
110.47
+2.40%
MTUM iShares MSCI USA Momentum Factor ETF
216.67
+2.44%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.76
+2.39%
IYF iShares U.S. Financials ETF
113.18
+2.38%
XMHQ Invesco S&P MidCap Quality ETF
94.74
+2.36%
AGNG Global X Aging Population ETF
31.74
+2.39%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.86
+2.37%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.08
+2.49%
RFV Invesco S&P MidCap 400 Pure Value ETF
112.16
+2.35%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.96
+2.56%
VFH Vanguard Financials Index Fund ETF Shares
119.46
+2.30%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.45
+2.44%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
DEM WisdomTree Emerging Markets High Dividend Fund
42.86
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.74
+2.40%
FSMD Fidelity Small-Mid Multifactor ETF
39.37
+2.47%
XLF The Financial Select Sector SPDR Fund
49.82
+2.18%
BLOK Amplify Transformational Data Sharing ETF
42.02
+2.51%
SYLD Cambria Shareholder Yield ETF
61.83
+2.27%
PKW Invesco BuyBack Achievers ETF
112.93
+2.28%
SPMO Invesco S&P 500 Momentum ETF
97.84
+2.20%
PAVE Global X U.S. Infrastructure Development ETF
39.71
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.78
+2.23%
PRN Invesco Dorsey Wright Industrials Momentum ETF
142.14
+2.44%
VFMF Vanguard U.S. Multifactor ETF Shares
126.65
+2.06%
IAK iShares U.S. Insurance ETF
134.18
+2.36%
PPH VanEck Pharmaceutical ETF
89.04
+2.16%
IETC iShares U.S. Tech Independence Focused ETF
81.32
+2.14%
WLDR Affinity World Leaders Equity ETF
29.28
-0.44%
PSP Invesco Global Listed Private Equity ETF
64.70
+2.21%
XHB SPDR S&P Homebuilders ETF
97.22
+2.14%
COPX Global X Copper Miners ETF
38.92
+2.22%
FNCL Fidelity MSCI Financials Index ETF
69.54
+2.29%
GRPM Invesco S&P MidCap 400 GARP ETF
103.50
+2.42%
XAR SPDR S&P Aerospace & Defense ETF
177.18
+2.27%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.81
+2.18%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.97
+2.21%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.21%
VIS Vanguard Industrials Index Fund ETF Shares
255.08
+2.17%
HOMZ The Hoya Capital Housing ETF
43.80
+2.05%
IWR iShares Russell Mid-Cap ETF
85.96
+2.11%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.80
+2.03%
WTV WisdomTree U.S. Value Fund
81.00
+2.18%
FIDU Fidelity MSCI Industrials Index ETF
70.74
+2.15%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.09
+2.09%
IGM iShares Expanded Tech Sector ETF
96.17
+2.10%