NYSEArca - Delayed Quote USD
Amplify Etho Climate Leadership U.S. ETF (ETHO)
53.40
-2.33
(-4.18%)
As of 9:30:00 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 3, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 375 |
| Apr 2, 2025 | 54.19 | 55.79 | 54.19 | 55.73 | 55.73 | 4,900 |
| Apr 1, 2025 | 54.64 | 55.04 | 54.38 | 55.01 | 55.01 | 15,100 |
| Mar 31, 2025 | 54.12 | 55.08 | 54.12 | 54.99 | 54.99 | 4,000 |
| Mar 28, 2025 | 54.94 | 55.18 | 54.77 | 54.94 | 54.94 | 6,600 |
| Mar 27, 2025 | 56.25 | 56.44 | 56.02 | 56.03 | 56.03 | 5,700 |
| Mar 26, 2025 | 56.76 | 56.76 | 56.12 | 56.32 | 56.32 | 9,500 |
| Mar 25, 2025 | 57.01 | 57.13 | 56.76 | 56.87 | 56.87 | 12,600 |
| Mar 24, 2025 | 56.55 | 57.05 | 56.55 | 57.05 | 57.05 | 6,900 |
| Mar 21, 2025 | 55.33 | 55.77 | 55.33 | 55.77 | 55.77 | 7,700 |
| Mar 20, 2025 | 56.06 | 56.46 | 55.83 | 55.84 | 55.84 | 6,500 |
| Mar 19, 2025 | 55.74 | 56.45 | 55.57 | 56.23 | 56.23 | 27,400 |
| Mar 18, 2025 | 55.69 | 55.74 | 55.45 | 55.65 | 55.65 | 16,500 |
| Mar 17, 2025 | 55.72 | 56.31 | 55.71 | 56.10 | 56.10 | 9,200 |
| Mar 14, 2025 | 54.71 | 55.50 | 54.48 | 55.50 | 55.50 | 45,300 |
| Mar 13, 2025 | 55.18 | 55.19 | 54.14 | 54.26 | 54.26 | 6,500 |
| Mar 12, 2025 | 55.41 | 55.64 | 55.16 | 55.28 | 55.28 | 9,600 |
| Mar 11, 2025 | 55.50 | 55.86 | 55.09 | 55.44 | 55.44 | 25,600 |
| Mar 10, 2025 | 56.42 | 56.74 | 55.57 | 55.87 | 55.87 | 11,600 |
| Mar 7, 2025 | 56.51 | 57.29 | 56.15 | 57.26 | 57.26 | 8,700 |
| Mar 6, 2025 | 57.16 | 57.36 | 56.62 | 56.81 | 56.81 | 4,900 |
| Mar 5, 2025 | 56.84 | 57.60 | 56.72 | 57.54 | 57.54 | 8,100 |
| Mar 4, 2025 | 57.02 | 57.54 | 56.29 | 56.80 | 56.80 | 14,800 |
| Mar 3, 2025 | 58.89 | 59.09 | 57.45 | 57.63 | 57.63 | 13,100 |
| Feb 28, 2025 | 57.94 | 58.81 | 57.94 | 58.78 | 58.78 | 3,600 |
| Feb 27, 2025 | 59.20 | 59.20 | 58.10 | 58.10 | 58.10 | 3,400 |
| Feb 26, 2025 | 59.19 | 59.53 | 58.95 | 59.11 | 59.11 | 2,300 |
| Feb 25, 2025 | 59.23 | 59.42 | 58.67 | 59.00 | 59.00 | 4,300 |
| Feb 24, 2025 | 59.88 | 59.88 | 59.39 | 59.39 | 59.39 | 26,800 |
| Feb 21, 2025 | 61.00 | 61.04 | 59.35 | 59.53 | 59.53 | 6,400 |
| Feb 20, 2025 | 61.37 | 61.37 | 60.69 | 61.09 | 61.09 | 9,400 |
| Feb 19, 2025 | 61.16 | 61.60 | 61.16 | 61.53 | 61.53 | 7,100 |
| Feb 18, 2025 | 61.25 | 61.42 | 61.16 | 61.40 | 61.40 | 7,100 |
| Feb 14, 2025 | 61.32 | 61.44 | 61.10 | 61.22 | 61.22 | 4,900 |
| Feb 13, 2025 | 60.80 | 61.27 | 60.80 | 61.27 | 61.27 | 5,600 |
| Feb 12, 2025 | 60.20 | 60.71 | 60.20 | 60.67 | 60.67 | 5,700 |
| Feb 11, 2025 | 61.10 | 61.23 | 61.02 | 61.17 | 61.17 | 7,500 |
| Feb 10, 2025 | 61.36 | 61.40 | 61.15 | 61.31 | 61.31 | 10,700 |
| Feb 7, 2025 | 61.82 | 61.82 | 61.13 | 61.21 | 61.21 | 7,300 |
| Feb 6, 2025 | 62.08 | 62.18 | 61.76 | 61.94 | 61.94 | 14,200 |
| Feb 5, 2025 | 61.48 | 61.85 | 61.48 | 61.80 | 61.80 | 3,600 |
| Feb 4, 2025 | 60.98 | 61.32 | 60.94 | 61.18 | 61.18 | 11,700 |
| Feb 3, 2025 | 60.38 | 61.31 | 60.29 | 60.83 | 60.83 | 20,100 |
| Jan 31, 2025 | 62.32 | 62.61 | 61.38 | 61.94 | 61.94 | 15,000 |
| Jan 30, 2025 | 62.47 | 62.52 | 62.13 | 62.28 | 62.28 | 7,600 |
| Jan 29, 2025 | 61.86 | 62.32 | 61.67 | 61.90 | 61.90 | 5,000 |
| Jan 28, 2025 | 62.00 | 62.08 | 61.74 | 62.01 | 62.01 | 5,100 |
| Jan 27, 2025 | 61.42 | 62.01 | 61.40 | 61.72 | 61.72 | 17,600 |
| Jan 24, 2025 | 62.33 | 62.41 | 62.03 | 62.13 | 62.13 | 3,000 |
| Jan 23, 2025 | 61.59 | 62.25 | 61.59 | 62.25 | 62.25 | 4,000 |
| Jan 22, 2025 | 62.21 | 62.21 | 61.97 | 61.98 | 61.98 | 4,600 |
| Jan 21, 2025 | 61.41 | 62.06 | 61.41 | 62.06 | 62.06 | 37,600 |
| Jan 17, 2025 | 61.20 | 61.38 | 61.18 | 61.26 | 61.26 | 8,500 |
| Jan 16, 2025 | 60.75 | 60.99 | 60.75 | 60.95 | 60.95 | 5,400 |
| Jan 15, 2025 | 60.54 | 60.86 | 60.53 | 60.74 | 60.74 | 3,900 |
| Jan 14, 2025 | 59.76 | 59.90 | 59.35 | 59.82 | 59.82 | 3,800 |
| Jan 13, 2025 | 58.41 | 59.28 | 58.41 | 59.28 | 59.28 | 8,600 |
| Jan 10, 2025 | 59.62 | 59.62 | 58.88 | 59.08 | 59.08 | 4,700 |
| Jan 8, 2025 | 59.73 | 60.24 | 59.59 | 60.21 | 60.21 | 6,900 |
| Jan 7, 2025 | 60.95 | 60.95 | 59.87 | 60.19 | 60.19 | 8,800 |
| Jan 6, 2025 | 60.63 | 61.24 | 60.52 | 60.65 | 60.65 | 8,900 |
| Jan 3, 2025 | 60.04 | 60.39 | 59.88 | 60.39 | 60.39 | 4,600 |
| Jan 2, 2025 | 59.66 | 60.47 | 58.95 | 59.51 | 59.51 | 66,600 |
| Dec 31, 2024 | 60.06 | 60.32 | 59.62 | 59.74 | 59.74 | 7,600 |
| Dec 30, 2024 | 0.15 Dividend | |||||
| Dec 30, 2024 | 59.81 | 60.15 | 59.78 | 59.94 | 59.94 | 5,600 |
| Dec 27, 2024 | 61.05 | 61.05 | 60.19 | 60.55 | 60.40 | 3,500 |
| Dec 26, 2024 | 60.94 | 61.44 | 60.94 | 61.34 | 61.19 | 4,200 |
| Dec 24, 2024 | 60.87 | 61.03 | 60.87 | 61.03 | 60.88 | 1,000 |
| Dec 23, 2024 | 60.55 | 60.70 | 60.40 | 60.59 | 60.45 | 13,600 |
| Dec 20, 2024 | 59.74 | 61.15 | 59.74 | 60.53 | 60.38 | 4,700 |
| Dec 19, 2024 | 60.83 | 60.83 | 60.07 | 60.07 | 59.93 | 4,900 |
| Dec 18, 2024 | 62.79 | 62.84 | 60.23 | 60.23 | 60.08 | 3,000 |
| Dec 17, 2024 | 62.83 | 63.38 | 62.61 | 62.70 | 62.55 | 5,000 |
| Dec 16, 2024 | 62.81 | 63.59 | 62.81 | 63.44 | 63.28 | 2,700 |
| Dec 13, 2024 | 63.25 | 63.25 | 63.01 | 63.20 | 63.05 | 1,100 |
| Dec 12, 2024 | 63.58 | 63.85 | 63.53 | 63.53 | 63.38 | 4,100 |
| Dec 11, 2024 | 63.72 | 64.09 | 63.72 | 63.85 | 63.70 | 1,800 |
| Dec 10, 2024 | 63.90 | 63.91 | 63.38 | 63.47 | 63.32 | 3,100 |
| Dec 9, 2024 | 64.40 | 64.40 | 63.90 | 63.90 | 63.74 | 8,900 |
| Dec 6, 2024 | 64.45 | 64.45 | 64.09 | 64.23 | 64.08 | 8,600 |
| Dec 5, 2024 | 64.12 | 64.22 | 63.82 | 63.82 | 63.67 | 5,600 |
| Dec 4, 2024 | 64.25 | 64.47 | 64.08 | 64.47 | 64.31 | 19,100 |
| Dec 3, 2024 | 64.01 | 64.01 | 63.80 | 63.98 | 63.83 | 8,500 |
| Dec 2, 2024 | 63.80 | 64.34 | 63.80 | 64.28 | 64.13 | 6,200 |
| Nov 29, 2024 | 63.76 | 64.17 | 63.76 | 64.04 | 63.89 | 2,800 |
| Nov 27, 2024 | 64.32 | 64.32 | 63.83 | 63.84 | 63.69 | 5,300 |
| Nov 26, 2024 | 63.97 | 64.07 | 63.71 | 64.07 | 63.91 | 10,900 |
| Nov 25, 2024 | 63.76 | 64.71 | 63.76 | 64.40 | 64.25 | 3,700 |
| Nov 22, 2024 | 62.65 | 63.33 | 62.57 | 63.33 | 63.18 | 5,900 |
| Nov 21, 2024 | 61.69 | 62.53 | 61.69 | 62.36 | 62.21 | 5,300 |
| Nov 20, 2024 | 61.02 | 61.26 | 60.81 | 61.26 | 61.11 | 2,400 |
| Nov 19, 2024 | 60.99 | 61.21 | 60.99 | 61.08 | 60.94 | 4,100 |
| Nov 18, 2024 | 61.03 | 61.38 | 61.03 | 61.22 | 61.07 | 3,800 |
| Nov 15, 2024 | 61.22 | 61.22 | 61.00 | 61.15 | 61.01 | 1,900 |
| Nov 14, 2024 | 62.00 | 62.30 | 61.50 | 61.84 | 61.69 | 8,600 |
| Nov 13, 2024 | 63.21 | 63.21 | 62.52 | 62.52 | 62.37 | 1,400 |
| Nov 12, 2024 | 63.31 | 63.31 | 62.75 | 62.75 | 62.60 | 2,300 |
| Nov 11, 2024 | 62.96 | 63.54 | 62.96 | 63.47 | 63.32 | 6,000 |
| Nov 8, 2024 | 62.57 | 62.93 | 62.57 | 62.84 | 62.69 | 12,900 |
| Nov 7, 2024 | 62.29 | 62.74 | 61.98 | 62.53 | 62.38 | 3,800 |
| Nov 6, 2024 | 61.72 | 62.51 | 61.65 | 62.50 | 62.35 | 7,300 |
| Nov 5, 2024 | 59.71 | 60.19 | 59.71 | 60.19 | 60.04 | 7,700 |
| Nov 4, 2024 | 59.13 | 59.37 | 59.13 | 59.27 | 59.13 | 1,500 |
| Nov 1, 2024 | 59.30 | 59.38 | 59.09 | 59.15 | 59.01 | 4,000 |
| Oct 31, 2024 | 59.23 | 59.23 | 58.92 | 58.92 | 58.78 | 2,200 |
| Oct 30, 2024 | 60.03 | 60.03 | 59.60 | 59.60 | 59.46 | 6,300 |
| Oct 29, 2024 | 59.58 | 59.59 | 59.45 | 59.58 | 59.44 | 2,900 |
| Oct 28, 2024 | 59.67 | 59.67 | 59.48 | 59.60 | 59.45 | 3,200 |
| Oct 25, 2024 | 58.97 | 59.07 | 58.86 | 58.86 | 58.72 | 2,600 |
| Oct 24, 2024 | 58.95 | 59.22 | 58.94 | 59.07 | 58.93 | 2,300 |
| Oct 23, 2024 | 59.07 | 59.09 | 58.59 | 58.86 | 58.72 | 1,600 |
| Oct 22, 2024 | 59.21 | 59.28 | 59.07 | 59.25 | 59.11 | 7,500 |
| Oct 21, 2024 | 60.17 | 60.46 | 59.55 | 59.61 | 59.47 | 9,200 |
| Oct 18, 2024 | 60.53 | 60.53 | 60.35 | 60.43 | 60.28 | 19,000 |
| Oct 17, 2024 | 60.57 | 60.57 | 60.32 | 60.41 | 60.27 | 2,300 |
| Oct 16, 2024 | 60.55 | 60.56 | 60.51 | 60.51 | 60.36 | 1,500 |
| Oct 15, 2024 | 59.95 | 60.41 | 59.95 | 60.01 | 59.87 | 3,000 |
| Oct 14, 2024 | 59.76 | 60.17 | 59.76 | 60.13 | 59.99 | 5,900 |
| Oct 11, 2024 | 59.63 | 59.72 | 59.55 | 59.72 | 59.58 | 8,500 |
| Oct 10, 2024 | 58.70 | 58.92 | 58.70 | 58.92 | 58.77 | 6,100 |
| Oct 9, 2024 | 59.00 | 59.42 | 59.00 | 59.21 | 59.07 | 5,200 |
| Oct 8, 2024 | 58.60 | 58.95 | 58.60 | 58.86 | 58.72 | 8,800 |
| Oct 7, 2024 | 59.11 | 59.11 | 58.43 | 58.61 | 58.47 | 3,200 |
| Oct 4, 2024 | 59.18 | 59.18 | 58.86 | 59.12 | 58.98 | 4,100 |
| Oct 3, 2024 | 58.78 | 58.78 | 58.33 | 58.47 | 58.33 | 10,700 |
| Oct 2, 2024 | 59.08 | 59.08 | 58.92 | 59.01 | 58.87 | 4,500 |
| Oct 1, 2024 | 58.98 | 59.23 | 58.89 | 59.03 | 58.89 | 6,700 |
| Sep 30, 2024 | 59.32 | 59.93 | 59.32 | 59.91 | 59.77 | 11,200 |
| Sep 27, 2024 | 0.13 Dividend | |||||
| Sep 27, 2024 | 59.92 | 60.16 | 59.73 | 59.82 | 59.67 | 4,200 |
| Sep 26, 2024 | 59.60 | 59.87 | 59.51 | 59.80 | 59.53 | 10,300 |
| Sep 25, 2024 | 59.51 | 59.51 | 59.13 | 59.15 | 58.87 | 3,800 |
| Sep 24, 2024 | 59.70 | 59.78 | 59.59 | 59.70 | 59.43 | 8,800 |
| Sep 23, 2024 | 59.45 | 59.70 | 59.45 | 59.62 | 59.35 | 3,800 |
| Sep 20, 2024 | 59.82 | 59.82 | 59.63 | 59.63 | 59.35 | 2,800 |
| Sep 19, 2024 | 59.99 | 60.42 | 59.99 | 60.24 | 59.96 | 9,800 |
| Sep 18, 2024 | 59.00 | 59.67 | 59.00 | 59.18 | 58.90 | 1,800 |
| Sep 17, 2024 | 58.99 | 59.75 | 58.99 | 59.21 | 58.94 | 3,300 |
| Sep 16, 2024 | 58.74 | 58.94 | 58.74 | 58.94 | 58.67 | 2,600 |
| Sep 13, 2024 | 58.47 | 58.61 | 58.35 | 58.61 | 58.34 | 1,000 |
| Sep 12, 2024 | 57.38 | 57.58 | 57.38 | 57.58 | 57.32 | 1,900 |
| Sep 11, 2024 | 56.85 | 57.29 | 56.82 | 57.29 | 57.03 | 7,100 |
| Sep 10, 2024 | 56.86 | 56.95 | 56.40 | 56.95 | 56.68 | 9,600 |
| Sep 9, 2024 | 56.79 | 57.16 | 56.79 | 56.94 | 56.67 | 2,200 |
| Sep 6, 2024 | 57.89 | 57.89 | 56.60 | 56.66 | 56.40 | 3,700 |
| Sep 5, 2024 | 57.77 | 57.89 | 57.47 | 57.59 | 57.33 | 1,500 |
| Sep 4, 2024 | 57.89 | 58.12 | 57.83 | 57.97 | 57.70 | 3,300 |
| Sep 3, 2024 | 58.81 | 59.16 | 58.00 | 58.00 | 57.73 | 2,000 |
| Aug 30, 2024 | 59.67 | 59.67 | 59.01 | 59.59 | 59.31 | 4,400 |
| Aug 29, 2024 | 58.97 | 59.61 | 58.97 | 59.22 | 58.94 | 2,200 |
| Aug 28, 2024 | 59.16 | 59.16 | 58.67 | 58.93 | 58.66 | 4,000 |
| Aug 27, 2024 | 59.20 | 59.20 | 58.87 | 59.17 | 58.89 | 2,200 |
| Aug 26, 2024 | 59.31 | 59.63 | 59.22 | 59.22 | 58.95 | 4,000 |
| Aug 23, 2024 | 58.85 | 59.42 | 58.85 | 59.37 | 59.09 | 13,400 |
| Aug 22, 2024 | 58.42 | 58.42 | 57.99 | 57.99 | 57.72 | 1,900 |
| Aug 21, 2024 | 58.24 | 58.58 | 58.16 | 58.58 | 58.31 | 3,900 |
| Aug 20, 2024 | 58.01 | 58.01 | 57.86 | 57.86 | 57.59 | 4,500 |
| Aug 19, 2024 | 57.55 | 58.31 | 57.55 | 58.31 | 58.04 | 9,900 |
| Aug 16, 2024 | 57.08 | 57.70 | 57.08 | 57.65 | 57.39 | 2,000 |
| Aug 15, 2024 | 57.37 | 57.63 | 57.12 | 57.49 | 57.22 | 2,500 |
| Aug 14, 2024 | 56.86 | 56.86 | 56.13 | 56.29 | 56.03 | 4,600 |
| Aug 13, 2024 | 55.49 | 56.57 | 55.49 | 56.45 | 56.19 | 3,400 |
| Aug 12, 2024 | 55.69 | 55.69 | 55.33 | 55.37 | 55.12 | 3,500 |
| Aug 9, 2024 | 55.93 | 55.93 | 55.57 | 55.75 | 55.49 | 3,800 |
| Aug 8, 2024 | 54.94 | 55.89 | 54.94 | 55.80 | 55.55 | 5,200 |
| Aug 7, 2024 | 55.68 | 56.06 | 54.70 | 54.71 | 54.46 | 11,500 |
| Aug 6, 2024 | 54.86 | 55.63 | 54.86 | 55.22 | 54.96 | 3,200 |
| Aug 5, 2024 | 54.37 | 55.07 | 53.42 | 54.69 | 54.44 | 3,900 |
| Aug 2, 2024 | 56.48 | 56.50 | 55.97 | 56.44 | 56.18 | 3,800 |
| Aug 1, 2024 | 59.22 | 59.25 | 57.63 | 57.94 | 57.68 | 2,900 |
| Jul 31, 2024 | 59.17 | 60.29 | 59.14 | 59.43 | 59.15 | 3,300 |
| Jul 30, 2024 | 59.35 | 59.42 | 58.71 | 58.95 | 58.68 | 2,700 |
| Jul 29, 2024 | 59.06 | 59.37 | 58.91 | 58.98 | 58.71 | 2,200 |
| Jul 26, 2024 | 59.26 | 59.26 | 59.13 | 59.13 | 58.86 | 2,200 |
| Jul 25, 2024 | 58.46 | 58.98 | 58.46 | 58.48 | 58.21 | 9,000 |
| Jul 24, 2024 | 59.09 | 59.09 | 58.23 | 58.23 | 57.96 | 3,800 |
| Jul 23, 2024 | 58.78 | 59.68 | 58.78 | 59.41 | 59.14 | 12,600 |
| Jul 22, 2024 | 58.40 | 59.28 | 58.40 | 59.18 | 58.91 | 7,000 |
| Jul 19, 2024 | 58.62 | 58.83 | 58.20 | 58.30 | 58.03 | 3,700 |
| Jul 18, 2024 | 59.52 | 60.22 | 58.92 | 58.92 | 58.64 | 7,000 |
| Jul 17, 2024 | 60.14 | 60.64 | 59.77 | 59.77 | 59.50 | 3,800 |
| Jul 16, 2024 | 59.15 | 60.64 | 59.15 | 60.64 | 60.36 | 5,600 |
| Jul 15, 2024 | 57.14 | 59.14 | 57.14 | 58.85 | 58.58 | 2,400 |
| Jul 12, 2024 | 58.00 | 58.78 | 58.00 | 58.54 | 58.27 | 5,000 |
| Jul 11, 2024 | 57.64 | 57.94 | 57.42 | 57.86 | 57.60 | 4,800 |
| Jul 10, 2024 | 56.21 | 56.60 | 56.21 | 56.57 | 56.31 | 10,600 |
| Jul 9, 2024 | 56.27 | 56.38 | 56.18 | 56.23 | 55.97 | 4,600 |
| Jul 8, 2024 | 56.07 | 56.64 | 56.07 | 56.55 | 56.29 | 3,500 |
| Jul 5, 2024 | 56.37 | 56.37 | 56.07 | 56.33 | 56.07 | 6,600 |
| Jul 3, 2024 | 56.59 | 56.61 | 56.36 | 56.36 | 56.10 | 2,300 |
| Jul 2, 2024 | 55.80 | 56.28 | 55.80 | 56.28 | 56.02 | 1,200 |
| Jul 1, 2024 | 56.26 | 56.45 | 55.97 | 55.99 | 55.73 | 5,500 |
| Jun 28, 2024 | 56.60 | 56.60 | 56.21 | 56.50 | 56.24 | 6,900 |
| Jun 27, 2024 | 0.14 Dividend | |||||
| Jun 27, 2024 | 55.93 | 56.11 | 55.90 | 56.11 | 55.85 | 2,100 |
| Jun 26, 2024 | 56.17 | 56.17 | 55.84 | 56.09 | 55.69 | 1,200 |
| Jun 25, 2024 | 56.34 | 56.34 | 56.15 | 56.16 | 55.77 | 3,400 |
| Jun 24, 2024 | 56.64 | 56.92 | 56.54 | 56.54 | 56.14 | 4,000 |
| Jun 21, 2024 | 56.06 | 56.31 | 56.06 | 56.31 | 55.92 | 5,500 |
| Jun 20, 2024 | 55.91 | 56.26 | 55.91 | 56.10 | 55.71 | 5,300 |
| Jun 18, 2024 | 56.13 | 56.42 | 56.13 | 56.24 | 55.84 | 12,800 |
| Jun 17, 2024 | 55.35 | 56.18 | 55.35 | 56.16 | 55.76 | 2,000 |
| Jun 14, 2024 | 56.04 | 56.04 | 55.53 | 55.70 | 55.31 | 5,200 |
| Jun 13, 2024 | 56.22 | 56.30 | 56.15 | 56.30 | 55.91 | 3,200 |
| Jun 12, 2024 | 57.37 | 57.37 | 56.68 | 56.72 | 56.32 | 2,300 |
| Jun 11, 2024 | 55.44 | 55.94 | 55.44 | 55.92 | 55.53 | 3,100 |
| Jun 10, 2024 | 56.28 | 56.28 | 55.87 | 55.99 | 55.60 | 6,000 |
| Jun 7, 2024 | 55.97 | 56.28 | 55.97 | 56.10 | 55.71 | 5,100 |
| Jun 6, 2024 | 56.48 | 56.69 | 56.47 | 56.53 | 56.14 | 2,800 |
| Jun 5, 2024 | 56.14 | 56.77 | 56.14 | 56.76 | 56.36 | 4,600 |
| Jun 4, 2024 | 56.00 | 56.03 | 55.99 | 56.03 | 55.63 | 2,400 |
| Jun 3, 2024 | 56.73 | 56.73 | 56.31 | 56.47 | 56.07 | 14,200 |
| May 31, 2024 | 55.93 | 56.53 | 55.93 | 56.53 | 56.13 | 1,500 |
| May 30, 2024 | 55.86 | 56.26 | 55.86 | 56.08 | 55.69 | 11,100 |
| May 29, 2024 | 55.68 | 56.01 | 55.68 | 55.80 | 55.41 | 5,400 |
| May 28, 2024 | 56.72 | 56.93 | 56.47 | 56.57 | 56.17 | 5,300 |
| May 24, 2024 | 56.66 | 56.90 | 56.66 | 56.82 | 56.42 | 1,300 |
| May 23, 2024 | 57.36 | 57.36 | 56.23 | 56.42 | 56.02 | 3,900 |
| May 22, 2024 | 57.68 | 57.71 | 57.28 | 57.37 | 56.97 | 1,600 |
| May 21, 2024 | 57.15 | 57.40 | 57.15 | 57.40 | 57.00 | 3,500 |
| May 20, 2024 | 57.49 | 57.74 | 57.46 | 57.51 | 57.10 | 2,800 |
| May 17, 2024 | 57.62 | 57.73 | 57.40 | 57.53 | 57.12 | 5,400 |
| May 16, 2024 | 57.71 | 57.87 | 57.64 | 57.72 | 57.32 | 4,600 |
| May 15, 2024 | 57.70 | 57.90 | 57.70 | 57.90 | 57.49 | 3,500 |
| May 14, 2024 | 56.88 | 57.43 | 56.88 | 57.19 | 56.79 | 3,300 |
| May 13, 2024 | 56.99 | 56.99 | 56.63 | 56.63 | 56.23 | 1,600 |
| May 10, 2024 | 56.69 | 56.69 | 56.51 | 56.57 | 56.17 | 4,200 |
| May 9, 2024 | 56.10 | 56.74 | 56.10 | 56.74 | 56.34 | 24,900 |
| May 8, 2024 | 55.72 | 56.23 | 55.72 | 56.22 | 55.83 | 2,400 |
| May 7, 2024 | 56.08 | 56.52 | 56.08 | 56.27 | 55.87 | 5,300 |
| May 6, 2024 | 56.13 | 56.25 | 56.06 | 56.23 | 55.83 | 3,800 |
| May 3, 2024 | 55.87 | 56.11 | 55.61 | 55.68 | 55.29 | 7,300 |
| May 2, 2024 | 54.73 | 55.24 | 54.57 | 55.17 | 54.78 | 6,600 |
| May 1, 2024 | 54.47 | 55.33 | 54.41 | 54.58 | 54.19 | 4,000 |
| Apr 30, 2024 | 55.10 | 55.10 | 54.46 | 54.46 | 54.08 | 1,700 |
| Apr 29, 2024 | 55.58 | 55.59 | 55.50 | 55.50 | 55.11 | 2,100 |
| Apr 26, 2024 | 54.90 | 55.32 | 54.90 | 55.17 | 54.78 | 35,500 |
| Apr 25, 2024 | 54.40 | 54.79 | 54.13 | 54.68 | 54.30 | 3,900 |
| Apr 24, 2024 | 55.16 | 55.16 | 54.78 | 55.11 | 54.72 | 3,900 |
| Apr 23, 2024 | 55.10 | 55.22 | 54.98 | 55.07 | 54.69 | 2,500 |
| Apr 22, 2024 | 53.86 | 54.47 | 53.74 | 54.22 | 53.84 | 11,800 |
| Apr 19, 2024 | 53.42 | 54.00 | 53.42 | 53.78 | 53.41 | 1,700 |
| Apr 18, 2024 | 53.69 | 54.01 | 53.65 | 53.65 | 53.28 | 1,900 |
| Apr 17, 2024 | 54.22 | 54.41 | 53.76 | 53.76 | 53.39 | 18,600 |
| Apr 16, 2024 | 53.95 | 54.47 | 53.95 | 54.22 | 53.84 | 7,000 |
| Apr 15, 2024 | 54.96 | 55.05 | 54.34 | 54.45 | 54.07 | 9,200 |
| Apr 12, 2024 | 55.58 | 55.58 | 55.15 | 55.15 | 54.76 | 1,100 |
| Apr 11, 2024 | 56.09 | 56.43 | 55.83 | 56.27 | 55.87 | 3,200 |
| Apr 10, 2024 | 56.39 | 56.39 | 55.81 | 56.06 | 55.67 | 3,900 |
| Apr 9, 2024 | 57.46 | 57.52 | 57.28 | 57.52 | 57.11 | 1,800 |
| Apr 8, 2024 | 57.00 | 57.26 | 57.00 | 57.09 | 56.69 | 3,500 |
| Apr 5, 2024 | 56.85 | 57.12 | 56.70 | 57.01 | 56.61 | 8,200 |
| Apr 4, 2024 | 57.52 | 57.81 | 56.65 | 56.65 | 56.25 | 3,800 |
| Apr 3, 2024 | 57.10 | 57.36 | 57.10 | 57.28 | 56.87 | 2,000 |
Related Tickers
EWW iShares MSCI Mexico ETF
55.07
+5.58%
ECH iShares MSCI Chile ETF
30.44
+1.76%
IEDI iShares U.S. Consumer Focused ETF
50.57
-2.95%
XMVM Invesco S&P MidCap Value with Momentum ETF
50.70
-5.56%
BFOR Barron's 400 ETF
67.72
-4.11%
GOEX Global X Gold Explorers ETF
37.96
+1.21%
IYK iShares US Consumer Staples ETF
72.17
+1.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.77
+1.19%
HOMZ The Hoya Capital Housing ETF
43.98
-3.05%
TLH iShares 10-20 Year Treasury Bond ETF
105.26
+1.29%
RING iShares MSCI Global Gold Miners ETF
38.66
+0.98%
IEF iShares 7-10 Year Treasury Bond ETF
96.44
+1.19%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.24
+1.08%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
28.23
+1.07%
MMTM SPDR S&P 1500 Momentum Tilt ETF
245.01
+1.05%
VAMO Cambria Value and Momentum ETF
29.48
+1.00%
SPVM Invesco S&P 500 Value with Momentum ETF
57.87
+0.96%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.79
+0.96%
JMBS Janus Henderson Mortgage-Backed Securities ETF
45.48
+0.97%
VUSE Vident U.S. Equity Strategy ETF
55.23
-3.70%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.82
+0.92%
EWL iShares MSCI Switzerland ETF
51.98
+0.94%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
25.05
+0.97%
GNMA iShares GNMA Bond ETF
44.18
+0.88%
IEI iShares 3-7 Year Treasury Bond ETF
118.93
+0.90%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.30
+0.84%
TOK iShares MSCI Kokusai ETF
111.56
-3.10%
SPXE ProShares S&P 500 ex-Energy ETF
60.77
+0.82%
SPXV ProShares S&P 500 ex-Health Care ETF
60.87
+0.81%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
46.60
+0.85%
ESG FlexShares STOXX US ESG Select Index Fund
135.89
+0.79%
BIV Vanguard Intermediate-Term Bond Index Fund
77.15
+0.84%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.24
-1.98%
SCHP Schwab U.S. TIPS ETF
26.99
+0.84%
ESGG FlexShares STOXX Global ESG Select Index Fund
171.03
+0.70%
PBTP Invesco 0-5 Yr US TIPS ETF
26.12
+0.66%
NACP Impact Shares NAACP Minority Empowerment ETF
40.01
-0.60%
RFDA RiverFront Dynamic US Dividend Advantage ETF
51.59
-4.05%
BOUT Innovator IBD Breakout Opportunities ETF
35.36
-3.14%
LGOV First Trust Long Duration Opportunities ETF
21.50
-0.46%
UITB VictoryShares Core Intermediate Bond ETF
47.33
+0.65%
STIP iShares 0-5 Year TIPS Bond ETF
103.31
+0.62%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
50.08
+0.64%
GII SPDR S&P Global Infrastructure ETF
63.21
+0.59%
AGZ iShares Agency Bond ETF
109.68
+0.53%
FBND Fidelity Total Bond ETF
45.99
+0.59%
PPH VanEck Pharmaceutical ETF
89.76
+0.61%
JCPB JPMorgan Core Plus Bond ETF
47.20
+0.55%
JDIV JPMorgan Dividend Leaders ETF
47.53
+0.52%
JMUB JPMorgan Municipal ETF
50.21
+0.56%
MUNI PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund
51.81
+0.53%
HMOP Hartford Municipal Opportunities ETF
38.62
+0.34%
FMB First Trust Managed Municipal ETF
50.79
+0.59%
MMIT NYLI MacKay Muni Intermediate ETF
24.07
+0.45%
SCHO Schwab Short-Term U.S. Treasury ETF
24.35
+0.41%
QWLD SPDR MSCI World StrategicFactors ETF
125.33
-2.20%
MFLX First Trust Flexible Municipal High Income ETF
16.93
+0.39%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.41
+0.37%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
82.05
+0.39%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.70
+0.39%
CMBS iShares CMBS ETF
48.19
+0.35%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.69
+0.36%
SPTS SPDR Portfolio Short Term Treasury ETF
29.24
+0.35%
FLMI Franklin Dynamic Municipal Bond ETF
24.53
+0.33%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.80
-1.61%
JPIB JPMorgan International Bond Opportunities ETF
47.82
+0.29%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.30
+0.33%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.36
+0.30%
NEAR iShares Short Duration Bond Active ETF
50.82
+0.27%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.94
+0.27%
USTB VictoryShares Short-Term Bond ETF
50.74
+0.22%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
96.97
+0.21%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.45
+0.47%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.25
+0.21%
EMCR Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF
29.21
-1.65%
FTSD Franklin Short Duration U.S. Government ETF
90.64
+0.17%
IXJ iShares Global Healthcare ETF
90.12
+0.11%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.05
+0.20%
IGEB iShares Investment Grade Systematic Bond ETF
45.08
+0.17%
LMBS First Trust Low Duration Opportunities ETF
49.25
+0.16%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.90
+0.16%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.39
+0.16%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.10
+0.12%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.16
+0.12%
JPST JPMorgan Ultra-Short Income ETF
50.50
+0.10%
GSY Invesco Ultra Short Duration ETF
50.16
+0.08%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.90
+0.07%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.78
+0.06%
PULS PGIM Ultra Short Bond ETF
49.57
+0.08%
KORP American Century Diversified Corporate Bond ETF
46.79
+0.04%
WINC Western Asset Short Duration Income ETF
24.09
+0.02%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
65.37
+0.01%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
45.01
+0.01%
FAD First Trust Multi Cap Growth AlphaDEX Fund
131.93
+0.01%
FOVL iShares Focused Value Factor ETF
67.56
-3.82%
SURE AdvisorShares Insider Advantage ETF
112.91
+0.68%
SPXN ProShares S&P 500 ex-Financials ETF
59.90
+0.77%
SSPY Stratified LargeCap Index ETF
78.95
+0.91%
CBON VanEck China Bond ETF
22.00
+0.11%