Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
VanEck Environmental Services ETF (EVX)
34.39
-0.20
(-0.59%)
As of 2:44:10 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 |
---|---|---|---|---|---|---|
Mar 12, 2025 | 34.81 | 34.81 | 34.18 | 34.39 | 34.39 | 6,092 |
Mar 11, 2025 | 34.80 | 34.80 | 34.47 | 34.59 | 34.59 | 7,000 |
Mar 10, 2025 | 35.14 | 35.52 | 34.64 | 34.78 | 34.78 | 5,800 |
Mar 7, 2025 | 35.11 | 35.52 | 34.88 | 35.52 | 35.52 | 3,600 |
Mar 6, 2025 | 35.30 | 35.50 | 34.91 | 35.15 | 35.15 | 8,700 |
Mar 5, 2025 | 35.48 | 35.72 | 35.17 | 35.66 | 35.66 | 10,000 |
Mar 4, 2025 | 35.87 | 35.94 | 35.44 | 35.44 | 35.44 | 11,200 |
Mar 3, 2025 | 36.34 | 36.42 | 35.85 | 35.90 | 35.90 | 8,800 |
Feb 28, 2025 | 35.99 | 36.12 | 35.77 | 36.12 | 36.12 | 7,900 |
Feb 27, 2025 | 35.52 | 36.16 | 35.52 | 35.73 | 35.73 | 76,000 |
Feb 26, 2025 | 35.74 | 35.87 | 35.48 | 35.48 | 35.48 | 3,700 |
Feb 25, 2025 | 35.64 | 35.80 | 35.62 | 35.72 | 35.72 | 5,800 |
Feb 24, 2025 | 35.55 | 35.91 | 35.55 | 35.65 | 35.65 | 6,600 |
Feb 21, 2025 | 36.13 | 36.13 | 35.64 | 35.64 | 35.64 | 10,600 |
Feb 20, 2025 | 35.75 | 36.05 | 35.75 | 36.05 | 36.05 | 13,200 |
Feb 19, 2025 | 35.77 | 36.04 | 35.77 | 36.04 | 36.04 | 20,000 |
Feb 18, 2025 | 35.99 | 36.30 | 35.99 | 36.10 | 36.10 | 11,700 |
Feb 14, 2025 | 36.01 | 36.17 | 35.90 | 35.92 | 35.92 | 9,000 |
Feb 13, 2025 | 35.77 | 35.84 | 35.56 | 35.74 | 35.74 | 10,900 |
Feb 12, 2025 | 35.85 | 35.87 | 35.68 | 35.76 | 35.76 | 7,100 |
Feb 11, 2025 | 35.94 | 36.12 | 35.82 | 35.95 | 35.95 | 2,600 |
Feb 10, 2025 | 35.79 | 35.91 | 35.69 | 35.78 | 35.78 | 10,600 |
Feb 7, 2025 | 35.57 | 35.85 | 35.57 | 35.68 | 35.68 | 16,500 |
Feb 6, 2025 | 5:1 Stock Splits | |||||
Feb 6, 2025 | 36.06 | 36.06 | 35.54 | 35.81 | 35.81 | 14,900 |
Feb 5, 2025 | 35.89 | 35.89 | 35.52 | 35.53 | 35.53 | 8,000 |
Feb 4, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 2,000 |
Feb 3, 2025 | 35.26 | 35.48 | 35.26 | 35.34 | 35.34 | 5,000 |
Jan 31, 2025 | 35.85 | 35.85 | 35.49 | 35.49 | 35.49 | 2,500 |
Jan 30, 2025 | 35.66 | 35.83 | 35.66 | 35.83 | 35.83 | 5,000 |
Jan 29, 2025 | 35.33 | 35.42 | 35.14 | 35.14 | 35.14 | 8,500 |
Jan 28, 2025 | 35.49 | 35.55 | 35.26 | 35.44 | 35.44 | 8,000 |
Jan 27, 2025 | 35.02 | 35.36 | 35.02 | 35.36 | 35.36 | 17,000 |
Jan 24, 2025 | 35.51 | 35.51 | 35.21 | 35.30 | 35.30 | 15,500 |
Jan 23, 2025 | 35.30 | 35.44 | 35.30 | 35.44 | 35.44 | 9,500 |
Jan 22, 2025 | 35.69 | 35.71 | 35.55 | 35.55 | 35.55 | 7,000 |
Jan 21, 2025 | 35.81 | 35.87 | 35.81 | 35.87 | 35.87 | 5,500 |
Jan 17, 2025 | 35.50 | 35.53 | 35.45 | 35.53 | 35.53 | 6,000 |
Jan 16, 2025 | 35.53 | 35.53 | 35.50 | 35.51 | 35.51 | 4,000 |
Jan 15, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 2,000 |
Jan 14, 2025 | 34.92 | 34.92 | 34.80 | 34.86 | 34.86 | 3,500 |
Jan 13, 2025 | 34.45 | 34.79 | 34.45 | 34.79 | 34.79 | 4,500 |
Jan 10, 2025 | 34.28 | 34.45 | 34.28 | 34.45 | 34.45 | 6,000 |
Jan 8, 2025 | 34.08 | 34.54 | 34.08 | 34.54 | 34.54 | 8,500 |
Jan 7, 2025 | 34.50 | 34.50 | 34.36 | 34.43 | 34.43 | 8,500 |
Jan 6, 2025 | 34.68 | 34.68 | 34.52 | 34.52 | 34.52 | 3,500 |
Jan 3, 2025 | 34.48 | 34.58 | 34.48 | 34.49 | 34.49 | 11,000 |
Jan 2, 2025 | 34.62 | 34.62 | 34.18 | 34.18 | 34.18 | 2,500 |
Dec 31, 2024 | 34.18 | 34.28 | 34.15 | 34.28 | 34.28 | 5,500 |
Dec 30, 2024 | 34.22 | 34.32 | 33.90 | 34.32 | 34.32 | 18,500 |
Dec 27, 2024 | 34.76 | 34.76 | 34.32 | 34.40 | 34.40 | 7,000 |
Dec 26, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 2,000 |
Dec 24, 2024 | 34.22 | 34.60 | 34.22 | 34.60 | 34.60 | 4,500 |
Dec 23, 2024 | 0.80 Dividend | |||||
Dec 23, 2024 | 34.43 | 34.43 | 34.18 | 34.33 | 34.33 | 10,500 |
Dec 20, 2024 | 34.45 | 34.73 | 34.36 | 34.73 | 33.93 | 23,000 |
Dec 19, 2024 | 35.11 | 35.11 | 34.63 | 34.63 | 33.84 | 3,500 |
Dec 18, 2024 | 35.83 | 35.83 | 34.84 | 34.84 | 34.05 | 7,000 |
Dec 17, 2024 | 36.13 | 36.13 | 35.81 | 35.81 | 34.99 | 7,500 |
Dec 16, 2024 | 36.38 | 36.53 | 36.18 | 36.18 | 35.35 | 12,500 |
Dec 13, 2024 | 36.60 | 36.60 | 36.26 | 36.29 | 35.46 | 4,000 |
Dec 12, 2024 | 36.84 | 36.84 | 36.60 | 36.60 | 35.76 | 3,000 |
Dec 11, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.06 | 3,000 |
Dec 10, 2024 | 36.99 | 36.99 | 36.84 | 36.99 | 36.14 | 6,500 |
Dec 9, 2024 | 37.61 | 37.61 | 37.05 | 37.05 | 36.20 | 3,000 |
Dec 6, 2024 | 37.58 | 37.58 | 37.45 | 37.45 | 36.60 | 13,000 |
Dec 5, 2024 | 37.56 | 37.56 | 37.31 | 37.31 | 36.46 | 4,500 |
Dec 4, 2024 | 37.89 | 37.89 | 37.76 | 37.80 | 36.94 | 5,500 |
Dec 3, 2024 | 37.92 | 37.97 | 37.91 | 37.97 | 37.10 | 4,500 |
Dec 2, 2024 | 38.41 | 38.41 | 38.22 | 38.22 | 37.35 | 6,500 |
Nov 29, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 37.50 | 1,000 |
Nov 27, 2024 | 38.44 | 38.44 | 38.20 | 38.20 | 37.32 | 2,500 |
Nov 26, 2024 | 38.16 | 38.28 | 38.15 | 38.22 | 37.35 | 4,500 |
Nov 25, 2024 | 38.05 | 38.32 | 38.05 | 38.22 | 37.35 | 7,000 |
Nov 22, 2024 | 37.64 | 37.72 | 37.62 | 37.72 | 36.85 | 5,500 |
Nov 21, 2024 | 37.21 | 37.66 | 37.21 | 37.52 | 36.66 | 9,000 |
Nov 20, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 36.20 | 3,500 |
Nov 19, 2024 | 36.57 | 36.81 | 36.34 | 36.81 | 35.97 | 14,000 |
Nov 18, 2024 | 36.85 | 36.86 | 36.66 | 36.67 | 35.83 | 11,000 |
Nov 15, 2024 | 36.83 | 36.92 | 36.65 | 36.70 | 35.86 | 7,500 |
Nov 14, 2024 | 37.85 | 37.92 | 36.93 | 36.93 | 36.08 | 9,500 |
Nov 13, 2024 | 38.19 | 38.19 | 37.94 | 37.94 | 37.07 | 3,000 |
Nov 12, 2024 | 38.25 | 38.44 | 38.07 | 38.11 | 37.24 | 8,500 |
Nov 11, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 37.42 | 3,000 |
Nov 8, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 36.92 | 2,500 |
Nov 7, 2024 | 37.73 | 37.83 | 37.71 | 37.71 | 36.85 | 10,500 |
Nov 6, 2024 | 37.62 | 37.72 | 37.62 | 37.72 | 36.86 | 9,500 |
Nov 5, 2024 | 36.57 | 36.92 | 36.57 | 36.92 | 36.07 | 2,500 |
Nov 4, 2024 | 36.52 | 36.52 | 36.28 | 36.31 | 35.48 | 3,500 |
Nov 1, 2024 | 36.50 | 36.50 | 36.25 | 36.25 | 35.42 | 2,000 |
Oct 31, 2024 | 36.79 | 36.79 | 36.25 | 36.25 | 35.42 | 6,500 |
Oct 30, 2024 | 36.90 | 36.90 | 36.83 | 36.83 | 35.98 | 5,000 |
Oct 29, 2024 | 36.66 | 37.14 | 36.66 | 37.14 | 36.29 | 4,500 |
Oct 28, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 35.97 | 2,500 |
Oct 25, 2024 | 36.93 | 36.93 | 36.58 | 36.58 | 35.75 | 2,500 |
Oct 24, 2024 | 36.53 | 36.91 | 36.53 | 36.91 | 36.07 | 3,000 |
Oct 23, 2024 | 36.67 | 36.67 | 36.61 | 36.65 | 35.81 | 4,000 |
Oct 22, 2024 | 36.67 | 36.84 | 36.67 | 36.78 | 35.93 | 12,000 |
Oct 21, 2024 | 37.09 | 37.10 | 36.84 | 36.99 | 36.14 | 6,000 |
Oct 18, 2024 | 36.90 | 37.08 | 36.90 | 37.08 | 36.23 | 5,500 |
Oct 17, 2024 | 36.66 | 36.81 | 36.63 | 36.81 | 35.96 | 2,500 |
Oct 16, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 35.85 | 3,000 |
Oct 15, 2024 | 36.36 | 36.79 | 36.36 | 36.56 | 35.72 | 8,500 |
Oct 14, 2024 | 36.31 | 36.44 | 36.31 | 36.44 | 35.61 | 5,000 |
Oct 11, 2024 | 35.81 | 36.27 | 35.81 | 36.27 | 35.44 | 6,500 |
Oct 10, 2024 | 35.81 | 35.87 | 35.81 | 35.87 | 35.05 | 3,000 |
Oct 9, 2024 | 36.10 | 36.18 | 36.10 | 36.12 | 35.29 | 3,000 |
Oct 8, 2024 | 35.87 | 35.92 | 35.87 | 35.92 | 35.09 | 2,500 |
Oct 7, 2024 | 35.54 | 35.54 | 35.43 | 35.47 | 34.66 | 6,500 |
Oct 4, 2024 | 35.86 | 35.86 | 35.61 | 35.65 | 34.84 | 6,500 |
Oct 3, 2024 | 35.46 | 35.50 | 35.46 | 35.50 | 34.69 | 7,000 |
Oct 2, 2024 | 35.57 | 35.57 | 35.51 | 35.55 | 34.73 | 8,500 |
Oct 1, 2024 | 36.10 | 36.10 | 35.58 | 35.58 | 34.76 | 6,000 |
Sep 30, 2024 | 36.00 | 36.09 | 36.00 | 36.09 | 35.27 | 4,000 |
Sep 27, 2024 | 36.01 | 36.13 | 35.88 | 35.93 | 35.11 | 7,500 |
Sep 26, 2024 | 36.00 | 36.00 | 35.96 | 35.96 | 35.14 | 2,500 |
Sep 25, 2024 | 36.16 | 36.16 | 36.10 | 36.10 | 35.27 | 5,000 |
Sep 24, 2024 | 36.20 | 36.32 | 36.20 | 36.32 | 35.49 | 2,500 |
Sep 23, 2024 | 35.96 | 35.96 | 35.82 | 35.96 | 35.14 | 5,000 |
Sep 20, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 34.93 | 2,000 |
Sep 19, 2024 | 35.76 | 35.93 | 35.54 | 35.93 | 35.10 | 9,000 |
Sep 18, 2024 | 35.55 | 35.56 | 35.22 | 35.22 | 34.41 | 6,500 |
Sep 17, 2024 | 36.18 | 36.18 | 35.63 | 35.67 | 34.85 | 6,000 |
Sep 16, 2024 | 36.08 | 36.08 | 35.90 | 35.99 | 35.17 | 6,000 |
Sep 13, 2024 | 35.64 | 35.93 | 35.60 | 35.84 | 35.01 | 32,000 |
Sep 12, 2024 | 35.08 | 35.28 | 34.75 | 35.28 | 34.47 | 28,000 |
Sep 11, 2024 | 34.30 | 34.86 | 34.30 | 34.86 | 34.06 | 5,500 |
Sep 10, 2024 | 34.50 | 34.50 | 34.29 | 34.35 | 33.57 | 14,500 |
Sep 9, 2024 | 34.39 | 34.39 | 34.29 | 34.29 | 33.51 | 24,500 |
Sep 6, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 33.29 | 1,500 |
Sep 5, 2024 | 34.94 | 34.94 | 34.82 | 34.82 | 34.02 | 3,500 |
Sep 4, 2024 | 35.19 | 35.19 | 35.16 | 35.16 | 34.35 | 5,500 |
Sep 3, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.08 | 2,000 |
Aug 30, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 35.23 | 1,000 |
Aug 29, 2024 | 35.82 | 35.82 | 35.67 | 35.67 | 34.85 | 2,500 |
Aug 28, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 34.77 | 1,500 |
Aug 27, 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 34.94 | 1,500 |
Aug 26, 2024 | 35.89 | 35.89 | 35.79 | 35.79 | 34.97 | 3,500 |
Aug 23, 2024 | 35.43 | 35.77 | 35.43 | 35.77 | 34.95 | 5,500 |
Aug 22, 2024 | 35.43 | 35.43 | 35.28 | 35.28 | 34.47 | 4,500 |
Aug 21, 2024 | 35.18 | 35.44 | 35.18 | 35.44 | 34.63 | 3,000 |
Aug 20, 2024 | 35.10 | 35.13 | 35.05 | 35.05 | 34.25 | 5,000 |
Aug 19, 2024 | 35.15 | 35.15 | 35.12 | 35.12 | 34.32 | 4,000 |
Aug 16, 2024 | 35.03 | 35.03 | 34.92 | 34.93 | 34.13 | 4,000 |
Aug 15, 2024 | 35.09 | 35.09 | 35.07 | 35.07 | 34.26 | 2,500 |
Aug 14, 2024 | 34.78 | 34.80 | 34.69 | 34.80 | 34.00 | 8,500 |
Aug 13, 2024 | 34.36 | 34.60 | 34.36 | 34.60 | 33.81 | 6,500 |
Aug 12, 2024 | 34.30 | 34.30 | 34.10 | 34.10 | 33.32 | 3,000 |
Aug 9, 2024 | 34.52 | 34.52 | 34.31 | 34.31 | 33.52 | 3,500 |
Aug 8, 2024 | 34.49 | 34.66 | 34.45 | 34.45 | 33.66 | 11,500 |
Aug 7, 2024 | 34.52 | 34.62 | 34.11 | 34.11 | 33.33 | 4,000 |
Aug 6, 2024 | 33.99 | 34.60 | 33.99 | 34.15 | 33.37 | 5,500 |
Aug 5, 2024 | 33.73 | 34.10 | 33.48 | 33.92 | 33.14 | 11,500 |
Aug 2, 2024 | 34.94 | 34.99 | 34.80 | 34.99 | 34.19 | 4,000 |
Aug 1, 2024 | 35.48 | 35.49 | 35.20 | 35.49 | 34.68 | 28,000 |
Jul 31, 2024 | 35.11 | 35.30 | 35.11 | 35.27 | 34.46 | 8,000 |
Jul 30, 2024 | 34.97 | 34.97 | 34.81 | 34.91 | 34.11 | 6,000 |
Jul 29, 2024 | 34.98 | 35.07 | 34.98 | 35.07 | 34.27 | 3,500 |
Jul 26, 2024 | 35.06 | 35.06 | 34.99 | 34.99 | 34.18 | 9,000 |
Jul 25, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 33.92 | 4,500 |
Jul 24, 2024 | 35.20 | 35.20 | 35.08 | 35.08 | 34.28 | 3,500 |
Jul 23, 2024 | 35.48 | 35.48 | 35.33 | 35.33 | 34.52 | 7,500 |
Jul 22, 2024 | 34.96 | 35.25 | 34.95 | 35.25 | 34.44 | 4,000 |
Jul 19, 2024 | 35.04 | 35.04 | 34.79 | 34.79 | 33.99 | 2,500 |
Jul 18, 2024 | 35.65 | 35.65 | 35.09 | 35.09 | 34.29 | 5,000 |
Jul 17, 2024 | 35.43 | 35.45 | 35.37 | 35.37 | 34.56 | 11,500 |
Jul 16, 2024 | 35.20 | 35.39 | 35.20 | 35.39 | 34.58 | 3,000 |
Jul 15, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 33.84 | 4,000 |
Jul 12, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 33.65 | 1,500 |
Jul 11, 2024 | 34.29 | 34.29 | 34.25 | 34.25 | 33.46 | 3,500 |
Jul 10, 2024 | 33.46 | 33.67 | 33.46 | 33.67 | 32.90 | 2,500 |
Jul 9, 2024 | 33.57 | 33.57 | 33.43 | 33.43 | 32.67 | 7,500 |
Jul 8, 2024 | 33.59 | 33.70 | 33.59 | 33.65 | 32.88 | 4,500 |
Jul 5, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 32.82 | 6,500 |
Jul 3, 2024 | 33.53 | 33.72 | 33.53 | 33.72 | 32.94 | 6,500 |
Jul 2, 2024 | 33.47 | 33.52 | 33.20 | 33.52 | 32.75 | 180,500 |
Jul 1, 2024 | 34.06 | 34.11 | 33.58 | 33.58 | 32.81 | 7,500 |
Jun 28, 2024 | 34.17 | 34.28 | 34.07 | 34.11 | 33.33 | 10,000 |
Jun 27, 2024 | 34.00 | 34.12 | 34.00 | 34.12 | 33.34 | 2,000 |
Jun 26, 2024 | 33.94 | 34.00 | 33.94 | 34.00 | 33.22 | 5,000 |
Jun 25, 2024 | 34.11 | 34.12 | 34.02 | 34.02 | 33.24 | 15,000 |
Jun 24, 2024 | 33.92 | 34.37 | 33.92 | 34.26 | 33.48 | 25,500 |
Jun 21, 2024 | 33.98 | 33.99 | 33.76 | 33.92 | 33.14 | 7,500 |
Jun 20, 2024 | 33.97 | 33.97 | 33.81 | 33.89 | 33.11 | 16,500 |
Jun 18, 2024 | 33.95 | 33.95 | 33.87 | 33.87 | 33.10 | 5,000 |
Jun 17, 2024 | 33.45 | 33.88 | 33.45 | 33.77 | 33.00 | 9,500 |
Jun 14, 2024 | 33.33 | 33.43 | 33.32 | 33.43 | 32.67 | 6,500 |
Jun 13, 2024 | 33.79 | 33.79 | 33.63 | 33.63 | 32.86 | 4,000 |
Jun 12, 2024 | 33.83 | 33.95 | 33.73 | 33.79 | 33.02 | 6,000 |
Jun 11, 2024 | 33.26 | 33.48 | 33.21 | 33.48 | 32.71 | 13,000 |
Jun 10, 2024 | 33.33 | 33.50 | 33.30 | 33.50 | 32.74 | 3,500 |
Jun 7, 2024 | 33.41 | 33.41 | 33.28 | 33.35 | 32.59 | 9,500 |
Jun 6, 2024 | 34.00 | 34.00 | 33.63 | 33.63 | 32.86 | 12,500 |
Jun 5, 2024 | 33.56 | 33.80 | 33.39 | 33.73 | 32.96 | 102,500 |
Jun 4, 2024 | 33.30 | 33.40 | 33.22 | 33.36 | 32.59 | 49,000 |
Jun 3, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 32.46 | 2,500 |
May 31, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 32.40 | 1,500 |
May 30, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 31.91 | 2,000 |
May 29, 2024 | 32.79 | 32.79 | 32.52 | 32.52 | 31.77 | 15,000 |
May 28, 2024 | 33.25 | 33.25 | 33.00 | 33.00 | 32.25 | 4,000 |
May 24, 2024 | 33.29 | 33.42 | 33.29 | 33.42 | 32.66 | 3,000 |
May 23, 2024 | 33.05 | 33.11 | 32.99 | 32.99 | 32.23 | 3,500 |
May 22, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 32.56 | 1,000 |
May 21, 2024 | 33.51 | 33.51 | 33.22 | 33.46 | 32.69 | 2,500 |
May 20, 2024 | 33.23 | 33.46 | 33.23 | 33.46 | 32.69 | 2,500 |
May 17, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 32.77 | 2,000 |
May 16, 2024 | 33.50 | 33.52 | 33.50 | 33.52 | 32.76 | 9,000 |
May 15, 2024 | 33.47 | 33.47 | 33.38 | 33.45 | 32.68 | 7,500 |
May 14, 2024 | 33.33 | 33.42 | 33.31 | 33.42 | 32.65 | 15,000 |
May 13, 2024 | 33.67 | 33.67 | 33.34 | 33.34 | 32.58 | 10,500 |
May 10, 2024 | 33.51 | 33.53 | 33.51 | 33.53 | 32.76 | 3,500 |
May 9, 2024 | 33.17 | 33.33 | 33.17 | 33.33 | 32.56 | 4,000 |
May 8, 2024 | 33.21 | 33.21 | 33.08 | 33.10 | 32.34 | 17,500 |
May 7, 2024 | 33.14 | 33.23 | 33.14 | 33.23 | 32.47 | 2,500 |
May 6, 2024 | 32.54 | 32.98 | 32.54 | 32.98 | 32.22 | 6,500 |
May 3, 2024 | 32.46 | 32.55 | 32.46 | 32.55 | 31.81 | 2,500 |
May 2, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 31.70 | 2,000 |
May 1, 2024 | 32.05 | 32.13 | 32.05 | 32.13 | 31.39 | 2,500 |
Apr 30, 2024 | 32.26 | 32.53 | 32.20 | 32.20 | 31.46 | 4,000 |
Apr 29, 2024 | 32.21 | 32.66 | 32.21 | 32.60 | 31.85 | 3,500 |
Apr 26, 2024 | 32.52 | 32.58 | 32.47 | 32.47 | 31.73 | 4,000 |
Apr 25, 2024 | 32.28 | 32.64 | 32.21 | 32.61 | 31.87 | 64,000 |
Apr 24, 2024 | 32.30 | 32.64 | 32.23 | 32.60 | 31.86 | 71,000 |
Apr 23, 2024 | 32.43 | 32.65 | 32.43 | 32.57 | 31.82 | 46,500 |
Apr 22, 2024 | 32.29 | 32.39 | 32.29 | 32.33 | 31.59 | 7,000 |
Apr 19, 2024 | 32.11 | 32.15 | 32.03 | 32.15 | 31.42 | 3,000 |
Apr 18, 2024 | 32.10 | 32.10 | 31.95 | 31.95 | 31.22 | 4,000 |
Apr 17, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.26 | 1,500 |
Apr 16, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 31.50 | 2,500 |
Apr 15, 2024 | 32.50 | 32.50 | 32.33 | 32.33 | 31.59 | 4,000 |
Apr 12, 2024 | 32.82 | 32.82 | 32.39 | 32.46 | 31.72 | 10,000 |
Apr 11, 2024 | 32.81 | 32.83 | 32.73 | 32.83 | 32.08 | 11,000 |
Apr 10, 2024 | 33.02 | 33.02 | 32.81 | 33.00 | 32.25 | 9,000 |
Apr 9, 2024 | 33.18 | 33.32 | 33.10 | 33.32 | 32.56 | 4,500 |
Apr 8, 2024 | 33.23 | 33.23 | 33.19 | 33.23 | 32.47 | 3,500 |
Apr 5, 2024 | 33.02 | 33.07 | 33.02 | 33.07 | 32.31 | 10,500 |
Apr 4, 2024 | 33.31 | 33.31 | 32.87 | 32.88 | 32.13 | 4,000 |
Apr 3, 2024 | 33.01 | 33.16 | 33.01 | 33.08 | 32.32 | 13,000 |
Apr 2, 2024 | 33.04 | 33.04 | 32.97 | 32.98 | 32.23 | 5,000 |
Apr 1, 2024 | 33.38 | 33.38 | 33.18 | 33.28 | 32.52 | 8,500 |
Mar 28, 2024 | 33.58 | 33.61 | 33.51 | 33.51 | 32.74 | 6,000 |
Mar 27, 2024 | 33.38 | 33.47 | 33.23 | 33.47 | 32.70 | 6,000 |
Mar 26, 2024 | 33.16 | 33.16 | 32.98 | 33.01 | 32.25 | 12,500 |
Mar 25, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 32.29 | 2,000 |
Mar 22, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 32.42 | 1,000 |
Mar 21, 2024 | 33.36 | 33.36 | 33.33 | 33.33 | 32.56 | 3,000 |
Mar 20, 2024 | 32.85 | 33.06 | 32.85 | 33.06 | 32.30 | 4,500 |
Mar 19, 2024 | 32.60 | 32.81 | 32.60 | 32.81 | 32.06 | 5,000 |
Mar 18, 2024 | 32.55 | 32.69 | 32.55 | 32.55 | 31.81 | 8,000 |
Mar 15, 2024 | 32.45 | 32.48 | 32.45 | 32.48 | 31.73 | 3,500 |
Mar 14, 2024 | 32.39 | 32.45 | 32.23 | 32.32 | 31.58 | 13,000 |
Mar 13, 2024 | 32.27 | 32.57 | 32.27 | 32.57 | 31.82 | 6,500 |
Mar 12, 2024 | 32.43 | 32.43 | 32.13 | 32.42 | 31.68 | 66,500 |
Related Tickers
PTF Invesco Dorsey Wright Technology Momentum ETF
59.90
+3.87%
SMH VanEck Semiconductor ETF
220.34
+2.85%
PSI Invesco Semiconductors ETF
50.61
+2.49%
UTES Virtus Reaves Utilities ETF
64.04
+2.45%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.00
+2.41%
IDX VanEck Indonesia Index ETF
13.13
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
109.37
+2.14%
FLJH Franklin FTSE Japan Hedged ETF
30.75
+2.16%
USAI Pacer American Energy Independence ETF
39.80
+2.16%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.31
+2.21%
XNTK SPDR NYSE Technology ETF
196.22
+2.13%
BLOK Amplify Transformational Data Sharing ETF
38.55
+1.92%
FTXL First Trust Nasdaq Semiconductor ETF
78.17
+1.59%
SOXX iShares Semiconductor ETF
196.01
+2.02%
SPHB Invesco S&P 500 High Beta ETF
80.39
+1.79%
QLD ProShares Ultra QQQ
92.31
+2.28%
PXE Invesco Dynamic Energy Exploration & Production ETF
27.83
+1.91%
PKB Invesco Building & Construction ETF
67.93
+1.40%
GXG Global X MSCI Colombia ETF
27.16
+1.88%
IETC iShares U.S. Tech Independence Focused ETF
77.73
+1.81%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.51
+1.77%
IGM iShares Expanded Tech Sector ETF
93.81
+1.77%
EPU iShares MSCI Peru ETF
41.83
+1.77%
QTUM Defiance Quantum ETF
76.08
+1.58%
ENFR Alerian Energy Infrastructure ETF
31.64
+1.74%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
339.90
+1.70%
XSD SPDR S&P Semiconductor ETF
212.76
+1.71%
ATMP Barclays ETN+ Select MLP ETN
29.83
+1.67%
MTUM iShares MSCI USA Momentum Factor ETF
200.21
+1.74%
EWJV iShares MSCI Japan Value ETF
33.36
+1.63%
BLCN Siren Nasdaq NexGen Economy ETF
20.66
+1.62%
IYW iShares U.S. Technology ETF
144.55
+1.68%
FLTW Franklin FTSE Taiwan ETF
46.16
+1.39%
IVW iShares S&P 500 Growth ETF
94.27
+1.64%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
151.11
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
81.61
+1.58%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
57.22
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
129.22
+1.58%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
89.99
+1.53%
NULG Nuveen ESG Large-Cap Growth ETF
79.14
+1.38%
MLPX Global X MLP & Energy Infrastructure ETF
61.37
+1.54%
QGRO American Century U.S. Quality Growth ETF
93.90
+1.33%
TUR iShares MSCI Turkey ETF
37.56
+1.38%
ILCG iShares Morningstar Growth ETF
82.42
+1.43%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
116.20
+1.28%
XLK The Technology Select Sector SPDR Fund
211.50
+1.49%
VGT Vanguard Information Technology Index Fund ETF Shares
556.10
+1.41%
NACP Impact Shares NAACP Minority Empowerment ETF
39.99
+0.95%
EWT iShares MSCI Taiwan ETF
50.70
+1.43%
IXN iShares Global Tech ETF
77.64
+1.37%
PSP Invesco Global Listed Private Equity ETF
65.03
+1.34%
IPAC iShares Core MSCI Pacific ETF
62.75
+1.34%
HTUS Hull Tactical US ETF
35.94
+1.32%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
85.84
+1.30%
MGK Vanguard Mega Cap Growth Index Fund
313.81
+1.37%
FTXN First Trust Nasdaq Oil & Gas ETF
28.51
+1.28%
SCHG Schwab U.S. Large-Cap Growth ETF
25.43
+1.40%
FTEC Fidelity MSCI Information Technology Index ETF
165.36
+1.37%
IWY iShares Russell Top 200 Growth ETF
214.78
+1.27%
VUG Vanguard Growth Index Fund ETF Shares
376.63
+1.30%
GOEX Global X Gold Explorers ETF
34.63
+1.12%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
94.61
+1.24%
IWP iShares Russell Mid-Cap Growth ETF
118.09
+1.32%
IWF iShares Russell 1000 Growth ETF
367.77
+1.32%
AADR AdvisorShares Dorsey Wright ADR ETF
75.26
+1.21%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.34
+1.19%
EWW iShares MSCI Mexico ETF
50.87
+1.22%
FCOM Fidelity MSCI Communication Services Index ETF
57.38
+0.91%
SPMO Invesco S&P 500 Momentum ETF
93.06
+1.17%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.00
+1.35%
DSI iShares ESG MSCI KLD 400 ETF
103.32
+1.00%
ONEQ Fidelity Nasdaq Composite Index ETF
69.44
+1.09%
IDMO Invesco S&P International Developed Momentum ETF
43.92
+1.10%
QQQ Invesco QQQ Trust
477.03
+1.15%
IMTM iShares MSCI Intl Momentum Factor ETF
40.03
+1.15%
RSPG Invesco S&P 500 Equal Weight Energy ETF
77.95
+1.32%
QYLD Global X NASDAQ 100 Covered Call ETF
16.87
+1.11%
EWC iShares MSCI Canada ETF
39.91
+1.08%
JMOM JPMorgan U.S. Momentum Factor ETF
56.22
+0.99%
XCEM Columbia EM Core ex-China ETF
29.70
+0.95%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.79
+0.96%
EMXC iShares MSCI Emerging Markets ex China ETF
55.06
+0.99%
TMFC Motley Fool 100 Index ETF
55.97
+0.94%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
136.74
+0.79%
AIA iShares Asia 50 ETF
74.78
+0.92%
COPX Global X Copper Miners ETF
39.70
+0.97%
ROBO Robo Global Robotics and Automation Index ETF
54.59
+0.78%
EWL iShares MSCI Switzerland ETF
52.35
+0.93%
NZAC SPDR MSCI ACWI Climate Paris Aligned ETF
35.57
+0.51%
FAD First Trust Multi Cap Growth AlphaDEX Fund
128.54
+0.89%
DUSA Davis Select U.S. Equity ETF
42.16
+0.84%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
327.04
+0.88%
NANR SPDR S&P North American Natural Resources ETF
53.03
+0.87%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.51
+0.87%
IXP iShares Global Comm Services ETF
99.61
+0.87%
HEFA iShares Currency Hedged MSCI EAFE ETF
36.47
+0.94%
HFXI NYLI FTSE International Equity Currency Neutral ETF
27.75
+0.76%
XLG Invesco S&P 500 Top 50 ETF
46.49
+0.91%
VDE Vanguard Energy Index Fund ETF Shares
122.05
+0.77%
IWL iShares Russell Top 200 ETF
137.89
+0.75%