Toronto - Free Realtime Quote USD
3iQ Ether Staking ETF (ETHQ-U.TO)
6.68
+0.50
+(8.09%)
As of 1:31:55 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 |
---|---|---|---|---|---|---|
Apr 22, 2025 | 6.47 | 6.74 | 6.47 | 6.68 | 6.68 | 800 |
Apr 21, 2025 | 6.42 | 6.42 | 6.18 | 6.18 | 6.18 | 600 |
Apr 17, 2025 | 6.32 | 6.32 | 6.24 | 6.24 | 6.24 | 200 |
Apr 16, 2025 | 6.11 | 6.13 | 6.11 | 6.13 | 6.13 | 300 |
Apr 15, 2025 | 6.40 | 6.40 | 6.30 | 6.37 | 6.37 | 600 |
Apr 14, 2025 | 6.43 | 6.44 | 6.43 | 6.44 | 6.44 | 300 |
Apr 11, 2025 | 6.17 | 6.17 | 6.14 | 6.14 | 6.14 | 3,200 |
Apr 10, 2025 | 6.12 | 6.12 | 5.83 | 5.94 | 5.94 | 2,700 |
Apr 9, 2025 | 5.92 | 6.45 | 5.88 | 6.43 | 6.43 | 1,300 |
Apr 8, 2025 | 6.22 | 6.22 | 5.75 | 5.75 | 5.75 | 4,200 |
Apr 7, 2025 | 6.24 | 6.24 | 6.09 | 6.09 | 6.09 | 1,600 |
Apr 4, 2025 | 7.06 | 7.10 | 7.06 | 7.10 | 7.10 | 3,700 |
Apr 3, 2025 | 7.00 | 7.05 | 6.96 | 7.00 | 7.00 | 1,100 |
Apr 2, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
Apr 1, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
Mar 31, 2025 | 7.27 | 7.27 | 7.19 | 7.19 | 7.19 | 600 |
Mar 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 4,800 |
Mar 27, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
Mar 26, 2025 | 8.06 | 8.06 | 7.92 | 7.92 | 7.92 | 2,800 |
Mar 25, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
Mar 24, 2025 | 8.22 | 8.22 | 8.20 | 8.21 | 8.21 | 500 |
Mar 21, 2025 | 7.67 | 7.67 | 7.65 | 7.67 | 7.67 | 1,400 |
Mar 20, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 300 |
Mar 19, 2025 | 8.02 | 8.06 | 7.86 | 8.05 | 8.05 | 1,000 |
Mar 18, 2025 | 7.36 | 7.38 | 7.36 | 7.38 | 7.38 | 800 |
Mar 17, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 200 |
Mar 14, 2025 | 7.39 | 7.64 | 7.39 | 7.61 | 7.61 | 8,600 |
Mar 13, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 200 |
Mar 12, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 100 |
Mar 11, 2025 | 7.56 | 7.68 | 7.56 | 7.68 | 7.68 | 200 |
Mar 10, 2025 | 7.71 | 7.71 | 7.20 | 7.33 | 7.33 | 13,000 |
Mar 7, 2025 | 8.68 | 8.68 | 8.47 | 8.47 | 8.47 | 400 |
Mar 6, 2025 | 8.68 | 8.68 | 8.60 | 8.60 | 8.60 | 3,300 |
Mar 5, 2025 | 8.59 | 8.59 | 8.58 | 8.58 | 8.58 | 1,100 |
Mar 4, 2025 | 8.09 | 8.39 | 7.97 | 8.39 | 8.39 | 1,500 |
Mar 3, 2025 | 9.24 | 9.24 | 8.26 | 8.26 | 8.26 | 500 |
Feb 28, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1,000 |
Feb 27, 2025 | 9.05 | 9.10 | 8.81 | 8.83 | 8.83 | 12,100 |
Feb 26, 2025 | 9.24 | 9.24 | 9.02 | 9.16 | 9.16 | 46,500 |
Feb 25, 2025 | 9.36 | 9.76 | 9.34 | 9.76 | 9.76 | 2,400 |
Feb 24, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
Feb 21, 2025 | 11.02 | 11.03 | 10.22 | 10.22 | 10.22 | 4,600 |
Feb 20, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
Feb 19, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
Feb 18, 2025 | 10.29 | 10.44 | 10.29 | 10.44 | 10.44 | 4,500 |
Feb 14, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
Feb 13, 2025 | 10.32 | 10.44 | 10.32 | 10.44 | 10.44 | 1,300 |
Feb 12, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
Feb 11, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Feb 10, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
Feb 7, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 300 |
Feb 6, 2025 | 10.63 | 10.70 | 10.55 | 10.70 | 10.70 | 2,700 |
Feb 5, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 100 |
Feb 4, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
Feb 3, 2025 | 10.87 | 10.87 | 10.71 | 10.71 | 10.71 | 200 |
Jan 31, 2025 | 13.21 | 13.24 | 12.91 | 13.01 | 13.01 | 1,400 |
Jan 30, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
Jan 29, 2025 | 12.17 | 12.34 | 12.05 | 12.34 | 12.34 | 1,500 |
Jan 28, 2025 | 12.46 | 12.55 | 12.15 | 12.18 | 12.18 | 7,600 |
Jan 27, 2025 | 12.09 | 12.19 | 12.09 | 12.19 | 12.19 | 1,900 |
Jan 24, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 100 |
Jan 23, 2025 | 12.88 | 12.95 | 12.62 | 12.95 | 12.95 | 11,100 |
Jan 22, 2025 | 12.90 | 12.93 | 12.85 | 12.85 | 12.85 | 25,000 |
Jan 21, 2025 | 13.00 | 13.05 | 13.00 | 13.05 | 13.05 | 1,200 |
Jan 20, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
Jan 17, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
Jan 16, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 4,700 |
Jan 15, 2025 | 13.21 | 13.53 | 13.20 | 13.53 | 13.53 | 1,000 |
Jan 14, 2025 | 12.68 | 12.68 | 12.67 | 12.67 | 12.67 | 800 |
Jan 13, 2025 | 11.60 | 12.08 | 11.57 | 12.08 | 12.08 | 1,600 |
Jan 10, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 100 |
Jan 9, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 100 |
Jan 8, 2025 | 13.20 | 13.20 | 12.82 | 12.89 | 12.89 | 9,500 |
Jan 7, 2025 | 14.24 | 14.24 | 13.28 | 13.28 | 13.28 | 1,900 |
Jan 6, 2025 | 14.29 | 14.30 | 14.23 | 14.23 | 14.23 | 500 |
Jan 3, 2025 | 13.80 | 14.17 | 13.80 | 14.16 | 14.16 | 6,800 |
Jan 2, 2025 | 13.60 | 13.64 | 13.57 | 13.57 | 13.57 | 8,700 |
Dec 31, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
Dec 30, 2024 | 13.42 | 13.42 | 13.35 | 13.35 | 13.35 | 300 |
Dec 27, 2024 | 13.19 | 13.19 | 13.05 | 13.10 | 13.10 | 6,300 |
Dec 24, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 7,200 |
Dec 23, 2024 | 13.16 | 13.37 | 12.86 | 13.37 | 13.37 | 28,300 |
Dec 20, 2024 | 13.56 | 13.56 | 13.54 | 13.54 | 13.54 | 400 |
Dec 19, 2024 | 14.08 | 14.08 | 13.25 | 13.33 | 13.33 | 6,800 |
Dec 18, 2024 | 14.38 | 14.63 | 14.38 | 14.63 | 14.63 | 200 |
Dec 17, 2024 | 15.60 | 15.65 | 15.60 | 15.65 | 15.65 | 400 |
Dec 16, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
Dec 13, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 100 |
Dec 12, 2024 | 15.65 | 15.70 | 15.65 | 15.65 | 15.65 | 700 |
Dec 11, 2024 | 15.10 | 15.14 | 15.10 | 15.14 | 15.14 | 200 |
Dec 10, 2024 | 14.22 | 14.36 | 14.04 | 14.36 | 14.36 | 2,700 |
Dec 9, 2024 | 15.44 | 15.44 | 14.72 | 14.72 | 14.72 | 2,600 |
Dec 6, 2024 | 15.53 | 16.12 | 15.53 | 16.08 | 16.08 | 600 |
Dec 5, 2024 | 15.47 | 15.47 | 15.09 | 15.10 | 15.10 | 7,000 |
Dec 4, 2024 | 14.93 | 15.04 | 14.93 | 15.04 | 15.04 | 300 |
Dec 3, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
Dec 2, 2024 | 14.26 | 14.45 | 14.26 | 14.45 | 14.45 | 1,000 |
Nov 29, 2024 | 14.25 | 14.25 | 14.11 | 14.20 | 14.20 | 600 |
Nov 28, 2024 | 14.03 | 14.04 | 14.03 | 14.04 | 14.04 | 300 |
Nov 27, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
Nov 26, 2024 | 13.07 | 13.07 | 13.06 | 13.06 | 13.06 | 400 |
Nov 25, 2024 | 13.42 | 13.76 | 13.42 | 13.76 | 13.76 | 400 |
Nov 22, 2024 | 12.99 | 13.00 | 12.99 | 13.00 | 13.00 | 400 |
Nov 21, 2024 | 13.22 | 13.22 | 13.20 | 13.22 | 13.22 | 1,000 |
Nov 20, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 100 |
Nov 19, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
Nov 18, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
Nov 15, 2024 | 11.94 | 12.18 | 11.92 | 12.18 | 12.18 | 1,800 |
Nov 14, 2024 | 12.21 | 12.26 | 12.21 | 12.26 | 12.26 | 500 |
Nov 13, 2024 | 13.10 | 13.10 | 12.53 | 12.53 | 12.53 | 500 |
Nov 12, 2024 | 12.91 | 13.12 | 12.83 | 12.83 | 12.83 | 2,100 |
Nov 11, 2024 | 12.50 | 13.20 | 12.50 | 13.20 | 13.20 | 400 |
Nov 8, 2024 | 11.60 | 11.60 | 11.43 | 11.43 | 11.43 | 200 |
Nov 7, 2024 | 11.17 | 11.19 | 11.17 | 11.19 | 11.19 | 5,000 |
Nov 6, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
Nov 5, 2024 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | 6,900 |
Nov 4, 2024 | 9.60 | 9.63 | 9.60 | 9.63 | 9.63 | 41,100 |
Nov 1, 2024 | 10.09 | 10.09 | 9.49 | 9.49 | 9.49 | 6,600 |
Oct 31, 2024 | 10.02 | 10.05 | 10.02 | 10.05 | 10.05 | 3,300 |
Oct 30, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
Oct 29, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
Oct 28, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 100 |
Oct 25, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
Oct 24, 2024 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | 700 |
Oct 23, 2024 | 10.07 | 10.07 | 9.75 | 9.75 | 9.75 | 400 |
Oct 22, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 100 |
Oct 21, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 100 |
Oct 18, 2024 | 10.41 | 10.52 | 10.41 | 10.44 | 10.44 | 2,900 |
Oct 17, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 100 |
Oct 16, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 100 |
Oct 15, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 600 |
Oct 11, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 100 |
Oct 10, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 100 |
Oct 9, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 100 |
Oct 8, 2024 | 9.65 | 9.65 | 9.58 | 9.58 | 9.58 | 600 |
Oct 7, 2024 | 9.79 | 9.79 | 9.67 | 9.67 | 9.67 | 500 |
Oct 4, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 100 |
Oct 3, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 100 |
Oct 2, 2024 | 9.60 | 9.60 | 9.38 | 9.38 | 9.38 | 500 |
Oct 1, 2024 | 9.64 | 9.64 | 9.58 | 9.58 | 9.58 | 4,100 |
Sep 30, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 100 |
Sep 27, 2024 | 10.58 | 10.65 | 10.56 | 10.65 | 10.65 | 2,200 |
Sep 26, 2024 | 10.51 | 10.51 | 10.33 | 10.33 | 10.33 | 400 |
Sep 25, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 100 |
Sep 24, 2024 | 10.27 | 10.41 | 10.27 | 10.41 | 10.41 | 300 |
Sep 23, 2024 | 10.43 | 10.50 | 10.43 | 10.50 | 10.50 | 200 |
Sep 20, 2024 | 10.06 | 10.07 | 9.99 | 9.99 | 9.99 | 900 |
Sep 19, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 200 |
Sep 18, 2024 | 9.07 | 9.12 | 9.07 | 9.12 | 9.12 | 400 |
Sep 17, 2024 | 9.16 | 9.37 | 9.16 | 9.26 | 9.26 | 1,100 |
Sep 16, 2024 | 8.99 | 8.99 | 8.93 | 8.98 | 8.98 | 13,300 |
Sep 13, 2024 | 9.31 | 9.55 | 9.31 | 9.55 | 9.55 | 900 |
Sep 12, 2024 | 9.23 | 9.28 | 9.23 | 9.28 | 9.28 | 300 |
Sep 11, 2024 | 8.97 | 9.22 | 8.97 | 9.18 | 9.18 | 21,900 |
Sep 10, 2024 | 9.19 | 9.39 | 9.19 | 9.39 | 9.39 | 600 |
Sep 9, 2024 | 8.98 | 9.13 | 8.98 | 9.13 | 9.13 | 500 |
Sep 6, 2024 | 8.84 | 8.85 | 8.70 | 8.77 | 8.77 | 600 |
Sep 5, 2024 | 9.36 | 9.36 | 9.16 | 9.16 | 9.16 | 400 |
Sep 4, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 100 |
Sep 3, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 100 |
Aug 30, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1,300 |
Aug 29, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 100 |
Aug 28, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 100 |
Aug 27, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 100 |
Aug 26, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 100 |
Aug 23, 2024 | 10.50 | 10.85 | 10.50 | 10.85 | 10.85 | 1,300 |
Aug 22, 2024 | 10.27 | 10.27 | 10.13 | 10.13 | 10.13 | 6,100 |
Aug 21, 2024 | 10.12 | 10.26 | 10.12 | 10.26 | 10.26 | 2,100 |
Aug 20, 2024 | 10.29 | 10.29 | 10.12 | 10.18 | 10.18 | 4,700 |
Aug 19, 2024 | 10.24 | 10.28 | 10.24 | 10.28 | 10.28 | 2,100 |
Aug 16, 2024 | 10.19 | 10.33 | 10.08 | 10.33 | 10.33 | 1,100 |
Aug 15, 2024 | 10.49 | 10.52 | 10.49 | 10.51 | 10.51 | 3,400 |
Aug 14, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 100 |
Aug 13, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
Aug 12, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
Aug 9, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 100 |
Aug 8, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 100 |
Aug 7, 2024 | 9.67 | 9.67 | 9.34 | 9.42 | 9.42 | 800 |
Aug 6, 2024 | 9.89 | 10.03 | 9.70 | 9.83 | 9.83 | 3,300 |
Aug 2, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
Aug 1, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
Jul 31, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
Jul 30, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 400 |
Jul 29, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 100 |
Jul 26, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
Jul 25, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 100 |
Jul 24, 2024 | 13.49 | 13.49 | 13.42 | 13.42 | 13.42 | 2,100 |
Jul 23, 2024 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 14,300 |
Jul 22, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
Jul 19, 2024 | 13.93 | 13.93 | 13.88 | 13.91 | 13.91 | 1,600 |
Jul 18, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
Jul 17, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
Jul 16, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
Jul 15, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 100 |
Jul 12, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
Jul 11, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
Jul 10, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 100 |
Jul 9, 2024 | 12.05 | 12.05 | 12.04 | 12.05 | 12.05 | 500 |
Jul 8, 2024 | 11.74 | 11.84 | 11.72 | 11.84 | 11.84 | 16,400 |
Jul 5, 2024 | 11.75 | 11.82 | 11.75 | 11.82 | 11.82 | 300 |
Jul 4, 2024 | 12.36 | 12.40 | 12.36 | 12.40 | 12.40 | 200 |
Jul 3, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 300 |
Jul 2, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
Jun 28, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
Jun 27, 2024 | 13.66 | 13.66 | 13.63 | 13.63 | 13.63 | 1,200 |
Jun 26, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 100 |
Jun 25, 2024 | 13.38 | 13.38 | 13.35 | 13.35 | 13.35 | 1,100 |
Jun 24, 2024 | 13.10 | 13.11 | 13.00 | 13.00 | 13.00 | 400 |
Jun 21, 2024 | 13.69 | 13.96 | 13.69 | 13.96 | 13.96 | 17,000 |
Jun 20, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 300 |
Jun 19, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
Jun 18, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 200 |
Jun 17, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
Jun 14, 2024 | 13.72 | 13.72 | 13.39 | 13.39 | 13.39 | 300 |
Jun 13, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
Jun 12, 2024 | 14.20 | 14.20 | 13.89 | 13.89 | 13.89 | 100 |
Jun 11, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
Jun 10, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
Jun 7, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 100 |
Jun 6, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
Jun 5, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
Jun 4, 2024 | 15.09 | 15.10 | 15.09 | 15.10 | 15.10 | 1,200 |
Jun 3, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 4,700 |
May 31, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
May 30, 2024 | 14.88 | 14.88 | 14.84 | 14.84 | 14.84 | 100 |
May 29, 2024 | 14.99 | 14.99 | 14.78 | 14.78 | 14.78 | 1,000 |
May 28, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
May 27, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 100 |
May 24, 2024 | 14.65 | 14.74 | 14.65 | 14.74 | 14.74 | 9,900 |
May 23, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
May 22, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 100 |
May 21, 2024 | 15.00 | 15.04 | 14.64 | 14.64 | 14.64 | 14,600 |
May 17, 2024 | 12.30 | 12.34 | 12.15 | 12.16 | 12.16 | 27,700 |
May 16, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
May 15, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
May 14, 2024 | 11.50 | 11.50 | 11.43 | 11.43 | 11.43 | 10,800 |
May 13, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
May 10, 2024 | 11.80 | 11.80 | 11.44 | 11.44 | 11.44 | 15,600 |
May 9, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 500 |
May 8, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
May 7, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 100 |
May 6, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 1,000 |
May 3, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
May 2, 2024 | 11.78 | 11.85 | 11.78 | 11.85 | 11.85 | 400 |
May 1, 2024 | 11.45 | 11.55 | 11.39 | 11.55 | 11.55 | 6,200 |
Apr 30, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 2,400 |
Apr 29, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
Apr 26, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
Apr 25, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
Apr 24, 2024 | 12.60 | 12.60 | 12.59 | 12.59 | 12.59 | 200 |
Apr 23, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
Apr 22, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 200 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.04
+6.77%
BLOK Amplify Transformational Data Sharing ETF
37.63
+5.10%
QLD ProShares Ultra QQQ
76.65
+3.80%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.79
+3.62%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.29
+3.10%
HEDJ WisdomTree Europe Hedged Equity Fund
45.31
+3.08%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.64
+2.85%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.11
+2.98%
RFV Invesco S&P MidCap 400 Pure Value ETF
106.26
+3.05%
FLEU Franklin FTSE Eurozone ETF
27.91
+2.59%
IDX VanEck Indonesia Index ETF
12.80
+2.64%
KBWP Invesco KBW Property & Casualty Insurance ETF
117.76
+2.51%
HTUS Hull Tactical US ETF
34.64
+2.91%
TOK iShares MSCI Kokusai ETF
109.49
+2.89%
HOMZ The Hoya Capital Housing ETF
41.79
+2.88%
COPX Global X Copper Miners ETF
37.38
+2.88%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.20
+2.79%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.64
+2.75%
XNTK SPDR NYSE Technology ETF
178.62
+2.73%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
70.82
+2.95%
IDOG ALPS International Sector Dividend Dogs ETF
31.98
+2.71%
RTH VanEck Retail ETF
222.05
+2.71%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.43
+2.70%
FLN First Trust Latin America AlphaDEX Fund
18.00
+1.67%
ECH iShares MSCI Chile ETF
30.85
+2.66%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
132.40
+2.66%
ABFL Abacus FCF Leaders ETF
61.15
+2.63%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.33
+2.61%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
305.45
+2.59%
AIA iShares Asia 50 ETF
67.59
+2.58%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
47.54
+2.52%
ATMP Barclays ETN+ Select MLP ETN
28.52
+2.58%
UTES Virtus Reaves Utilities ETF
63.82
+2.57%
XHB SPDR S&P Homebuilders ETF
91.04
+2.51%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
36.49
+2.55%
XMVM Invesco S&P MidCap Value with Momentum ETF
49.59
+1.78%
KCE SPDR S&P Capital Markets ETF
116.62
+2.54%
EQRR ProShares Equities for Rising Rates ETF
54.95
+2.54%
VFMF Vanguard U.S. Multifactor ETF Shares
118.83
+2.53%
ITB iShares U.S. Home Construction ETF
89.67
+2.50%
XLY The Consumer Discretionary Select Sector SPDR Fund
184.87
+2.45%
PSP Invesco Global Listed Private Equity ETF
60.72
+2.48%
CWS AdvisorShares Focused Equity ETF
63.01
+2.48%
WBIY WBI Power Factor High Dividend ETF
27.06
+2.13%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.65
+2.48%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.90
+2.46%
CRBN iShares MSCI ACWI Low Carbon Target ETF
184.89
+2.45%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.25
+2.48%
EMQQ EMQQ The Emerging Markets Internet ETF
36.58
+2.38%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.64
+2.41%
VLU SPDR S&P 1500 Value Tilt ETF
172.04
+2.40%
BFOR Barron's 400 ETF
65.82
+2.39%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
32.12
+2.39%
FAD First Trust Multi Cap Growth AlphaDEX Fund
123.16
+2.38%
FEZ SPDR EURO STOXX 50 ETF
54.39
+2.36%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
85.21
+1.74%
IAK iShares U.S. Insurance ETF
128.85
+2.34%
SLX VanEck Steel ETF
57.20
+2.34%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.92%
FTXN First Trust Nasdaq Oil & Gas ETF
25.91
+2.33%
DXJ WisdomTree Japan Hedged Equity Fund
103.40
+2.34%
KIE SPDR S&P Insurance ETF
56.34
+2.25%
VFH Vanguard Financials Index Fund ETF Shares
111.68
+2.30%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.69
+2.30%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
55.63
+2.30%
XHS SPDR S&P Health Care Services ETF
91.32
+1.13%
MTUM iShares MSCI USA Momentum Factor ETF
194.50
+2.40%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.19
+2.33%
XLF The Financial Select Sector SPDR Fund
46.67
+2.22%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
232.96
+2.27%
DWLD Davis Select Worldwide ETF
35.58
+2.25%
SPVM Invesco S&P 500 Value with Momentum ETF
53.96
+2.16%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
41.22
+2.26%
IYF iShares U.S. Financials ETF
105.37
+2.23%
WLDR Affinity World Leaders Equity ETF
27.66
+2.21%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
116.37
+2.21%
FNCL Fidelity MSCI Financials Index ETF
64.87
+2.21%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
29.03
+2.20%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.76
+2.19%
QINT American Century Quality Diversified International ETF
52.64
+2.18%
SPHB Invesco S&P 500 High Beta ETF
72.26
+2.18%
AIQ Global X Artificial Intelligence & Technology ETF
33.91
+2.04%
EVX VanEck Environmental Services ETF
34.41
+2.15%
TMFC Motley Fool 100 Index ETF
52.68
+2.15%
IXP iShares Global Comm Services ETF
93.38
+2.14%
FILL iShares MSCI Global Energy Producers ETF
22.18
+2.14%
FLJH Franklin FTSE Japan Hedged ETF
29.31
+2.14%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.58
+2.14%
SPMO Invesco S&P 500 Momentum ETF
87.82
+2.20%
IWY iShares Russell Top 200 Growth ETF
198.15
+2.10%
DUSA Davis Select U.S. Equity ETF
40.02
+1.85%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.87
+2.11%
EWJV iShares MSCI Japan Value ETF
33.37
+1.97%
IGM iShares Expanded Tech Sector ETF
84.62
+2.10%
USMC Principal U.S. Mega-Cap ETF
53.46
+2.10%
IYG iShares U.S. Financial Services ETF
73.66
+2.32%
IWP iShares Russell Mid-Cap Growth ETF
112.32
+2.08%
SCHG Schwab U.S. Large-Cap Growth ETF
23.49
+2.04%
IVLU iShares Edge MSCI Intl Value Factor ETF
30.29
+2.12%
NACP Impact Shares NAACP Minority Empowerment ETF
37.02
+2.24%