NYSEArca - Delayed Quote USD
YieldMax META Option Income Strategy ETF (FBY)
14.07
-0.03
(-0.21%)
At close: April 17 at 4:00:00 PM EDT
14.15
+0.08
+(0.57%)
After hours: April 17 at 7:56:24 PM 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 17, 2025 | 14.12 | 14.22 | 13.98 | 14.07 | 14.07 | 39,400 |
Apr 16, 2025 | 14.31 | 14.37 | 13.90 | 14.10 | 14.10 | 91,700 |
Apr 15, 2025 | 14.93 | 15.05 | 14.49 | 14.62 | 14.62 | 72,100 |
Apr 14, 2025 | 15.41 | 15.43 | 14.80 | 14.89 | 14.89 | 188,000 |
Apr 11, 2025 | 14.96 | 15.17 | 14.72 | 15.10 | 15.10 | 117,600 |
Apr 10, 2025 | 15.73 | 15.85 | 14.88 | 15.08 | 15.08 | 86,300 |
Apr 9, 2025 | 14.39 | 15.97 | 14.29 | 15.89 | 15.89 | 149,300 |
Apr 8, 2025 | 15.03 | 15.21 | 14.28 | 14.43 | 14.43 | 131,900 |
Apr 7, 2025 | 13.77 | 15.04 | 13.67 | 14.50 | 14.50 | 170,400 |
Apr 4, 2025 | 14.26 | 14.62 | 14.02 | 14.22 | 14.22 | 305,400 |
Apr 3, 2025 | 15.44 | 15.59 | 14.97 | 15.03 | 15.03 | 201,300 |
Apr 2, 2025 | 16.14 | 16.62 | 16.14 | 16.45 | 16.45 | 69,900 |
Apr 1, 2025 | 16.11 | 16.58 | 16.11 | 16.50 | 16.50 | 70,700 |
Mar 31, 2025 | 15.86 | 16.23 | 15.57 | 16.18 | 16.18 | 127,900 |
Mar 28, 2025 | 16.77 | 16.85 | 16.16 | 16.20 | 16.20 | 217,200 |
Mar 27, 2025 | 0.551 Dividend | |||||
Mar 27, 2025 | 16.86 | 17.13 | 16.77 | 16.87 | 16.87 | 84,100 |
Mar 26, 2025 | 17.95 | 17.95 | 17.46 | 17.62 | 17.07 | 99,000 |
Mar 25, 2025 | 17.94 | 18.03 | 17.85 | 17.91 | 17.35 | 155,400 |
Mar 24, 2025 | 17.73 | 17.84 | 17.65 | 17.73 | 17.18 | 259,100 |
Mar 21, 2025 | 17.06 | 17.37 | 16.97 | 17.34 | 16.80 | 92,300 |
Mar 20, 2025 | 17.04 | 17.63 | 17.00 | 17.10 | 16.57 | 90,700 |
Mar 19, 2025 | 17.00 | 17.26 | 16.75 | 17.06 | 16.53 | 117,000 |
Mar 18, 2025 | 17.40 | 17.40 | 16.76 | 17.01 | 16.48 | 50,600 |
Mar 17, 2025 | 17.62 | 17.69 | 17.38 | 17.57 | 17.02 | 61,300 |
Mar 14, 2025 | 17.25 | 17.62 | 17.25 | 17.62 | 17.07 | 77,100 |
Mar 13, 2025 | 17.92 | 17.92 | 16.96 | 17.10 | 16.57 | 76,300 |
Mar 12, 2025 | 18.00 | 18.11 | 17.58 | 17.89 | 17.33 | 54,100 |
Mar 11, 2025 | 17.11 | 17.65 | 17.11 | 17.43 | 16.88 | 87,600 |
Mar 10, 2025 | 17.51 | 17.55 | 16.92 | 17.26 | 16.72 | 161,100 |
Mar 7, 2025 | 17.96 | 18.17 | 17.28 | 17.95 | 17.39 | 160,400 |
Mar 6, 2025 | 18.55 | 18.62 | 17.86 | 18.25 | 17.68 | 102,200 |
Mar 5, 2025 | 18.34 | 18.81 | 18.27 | 18.76 | 18.17 | 82,300 |
Mar 4, 2025 | 18.40 | 18.57 | 17.85 | 18.33 | 17.76 | 229,000 |
Mar 3, 2025 | 19.06 | 19.27 | 18.56 | 18.67 | 18.09 | 118,500 |
Feb 28, 2025 | 18.75 | 19.03 | 18.46 | 18.99 | 18.40 | 164,300 |
Feb 27, 2025 | 0.477 Dividend | |||||
Feb 27, 2025 | 19.35 | 19.45 | 18.73 | 18.78 | 18.19 | 155,700 |
Feb 26, 2025 | 19.25 | 19.85 | 19.20 | 19.65 | 18.57 | 208,900 |
Feb 25, 2025 | 19.44 | 19.44 | 18.80 | 19.15 | 18.10 | 254,600 |
Feb 24, 2025 | 20.00 | 20.00 | 19.32 | 19.42 | 18.36 | 687,000 |
Feb 21, 2025 | 20.27 | 20.38 | 19.85 | 19.85 | 18.76 | 180,000 |
Feb 20, 2025 | 20.25 | 20.42 | 20.13 | 20.15 | 19.05 | 100,500 |
Feb 19, 2025 | 20.50 | 20.50 | 20.16 | 20.40 | 19.28 | 152,000 |
Feb 18, 2025 | 21.25 | 21.25 | 20.43 | 20.73 | 19.59 | 278,300 |
Feb 14, 2025 | 21.10 | 21.24 | 21.05 | 21.20 | 20.04 | 104,600 |
Feb 13, 2025 | 20.95 | 21.08 | 20.85 | 21.08 | 19.93 | 89,900 |
Feb 12, 2025 | 20.77 | 20.99 | 20.64 | 20.98 | 19.83 | 86,100 |
Feb 11, 2025 | 20.70 | 20.90 | 20.63 | 20.84 | 19.70 | 106,400 |
Feb 10, 2025 | 20.75 | 20.80 | 20.62 | 20.77 | 19.63 | 96,700 |
Feb 7, 2025 | 20.67 | 20.85 | 20.59 | 20.69 | 19.56 | 89,200 |
Feb 6, 2025 | 20.47 | 20.71 | 20.35 | 20.53 | 19.41 | 99,200 |
Feb 5, 2025 | 20.33 | 20.61 | 20.24 | 20.40 | 19.28 | 89,600 |
Feb 4, 2025 | 20.25 | 20.43 | 20.01 | 20.35 | 19.24 | 109,700 |
Feb 3, 2025 | 19.44 | 20.30 | 19.44 | 20.16 | 19.06 | 182,000 |
Jan 31, 2025 | 20.02 | 20.33 | 19.78 | 19.85 | 18.76 | 183,900 |
Jan 30, 2025 | 0.639 Dividend | |||||
Jan 30, 2025 | 20.33 | 20.41 | 19.78 | 19.97 | 18.88 | 292,800 |
Jan 29, 2025 | 20.45 | 20.55 | 20.19 | 20.50 | 18.77 | 171,300 |
Jan 28, 2025 | 20.15 | 20.59 | 20.10 | 20.42 | 18.70 | 116,500 |
Jan 27, 2025 | 19.20 | 20.15 | 19.20 | 20.10 | 18.41 | 192,900 |
Jan 24, 2025 | 19.55 | 19.84 | 19.55 | 19.66 | 18.00 | 146,000 |
Jan 23, 2025 | 19.48 | 19.60 | 19.32 | 19.60 | 17.95 | 77,900 |
Jan 22, 2025 | 19.27 | 19.55 | 19.27 | 19.37 | 17.74 | 90,400 |
Jan 21, 2025 | 19.25 | 19.26 | 19.00 | 19.13 | 17.52 | 295,500 |
Jan 17, 2025 | 19.25 | 19.25 | 18.84 | 19.08 | 17.47 | 76,800 |
Jan 16, 2025 | 19.01 | 19.09 | 18.91 | 19.00 | 17.40 | 37,100 |
Jan 15, 2025 | 18.91 | 19.19 | 18.85 | 19.13 | 17.52 | 95,700 |
Jan 14, 2025 | 18.86 | 18.86 | 18.38 | 18.56 | 17.00 | 116,200 |
Jan 13, 2025 | 18.95 | 18.96 | 18.65 | 18.96 | 17.36 | 66,400 |
Jan 10, 2025 | 19.01 | 19.47 | 18.68 | 19.11 | 17.50 | 284,600 |
Jan 8, 2025 | 19.15 | 19.23 | 18.91 | 19.05 | 17.45 | 93,100 |
Jan 7, 2025 | 19.55 | 19.58 | 19.03 | 19.23 | 17.61 | 100,800 |
Jan 6, 2025 | 19.19 | 19.55 | 19.09 | 19.55 | 17.90 | 158,000 |
Jan 3, 2025 | 0.444 Dividend | |||||
Jan 3, 2025 | 19.08 | 19.14 | 18.89 | 19.01 | 17.41 | 88,300 |
Jan 2, 2025 | 19.15 | 19.48 | 19.10 | 19.38 | 17.34 | 177,900 |
Dec 31, 2024 | 19.21 | 19.28 | 18.97 | 19.05 | 17.05 | 82,400 |
Dec 30, 2024 | 19.10 | 19.34 | 19.02 | 19.20 | 17.18 | 115,600 |
Dec 27, 2024 | 19.44 | 19.44 | 19.11 | 19.37 | 17.33 | 78,400 |
Dec 26, 2024 | 19.52 | 19.55 | 19.34 | 19.46 | 17.41 | 96,300 |
Dec 24, 2024 | 19.38 | 19.61 | 19.36 | 19.61 | 17.55 | 70,200 |
Dec 23, 2024 | 19.02 | 19.36 | 18.97 | 19.31 | 17.28 | 451,600 |
Dec 20, 2024 | 19.01 | 19.42 | 18.88 | 18.95 | 16.96 | 69,600 |
Dec 19, 2024 | 19.54 | 19.65 | 19.11 | 19.11 | 17.10 | 52,400 |
Dec 18, 2024 | 19.85 | 20.00 | 19.17 | 19.22 | 17.20 | 110,200 |
Dec 17, 2024 | 19.96 | 20.02 | 19.73 | 19.77 | 17.69 | 54,200 |
Dec 16, 2024 | 19.95 | 20.03 | 19.77 | 19.81 | 17.73 | 128,500 |
Dec 13, 2024 | 19.94 | 19.94 | 19.66 | 19.80 | 17.72 | 66,000 |
Dec 12, 2024 | 19.89 | 19.97 | 19.81 | 19.92 | 17.82 | 62,100 |
Dec 11, 2024 | 19.80 | 20.00 | 19.79 | 19.89 | 17.80 | 190,900 |
Dec 10, 2024 | 19.57 | 19.77 | 19.47 | 19.62 | 17.56 | 124,800 |
Dec 9, 2024 | 19.67 | 19.77 | 19.31 | 19.46 | 17.41 | 219,900 |
Dec 6, 2024 | 19.34 | 19.83 | 19.33 | 19.67 | 17.60 | 437,800 |
Dec 5, 2024 | 0.375 Dividend | |||||
Dec 5, 2024 | 19.45 | 19.60 | 19.29 | 19.32 | 17.29 | 250,500 |
Dec 4, 2024 | 19.82 | 19.93 | 19.62 | 19.88 | 17.45 | 403,000 |
Dec 3, 2024 | 19.47 | 19.88 | 19.38 | 19.85 | 17.43 | 335,800 |
Dec 2, 2024 | 19.08 | 19.44 | 19.04 | 19.42 | 17.05 | 363,000 |
Nov 29, 2024 | 19.06 | 19.06 | 18.86 | 19.01 | 16.69 | 96,000 |
Nov 27, 2024 | 18.95 | 18.96 | 18.77 | 18.93 | 16.62 | 78,700 |
Nov 26, 2024 | 18.71 | 18.99 | 18.71 | 18.93 | 16.62 | 90,200 |
Nov 25, 2024 | 18.60 | 18.85 | 18.55 | 18.77 | 16.48 | 123,800 |
Nov 22, 2024 | 18.65 | 18.66 | 18.42 | 18.57 | 16.30 | 147,700 |
Nov 21, 2024 | 18.75 | 18.75 | 18.27 | 18.71 | 16.43 | 101,800 |
Nov 20, 2024 | 18.66 | 18.74 | 18.40 | 18.73 | 16.44 | 69,900 |
Nov 19, 2024 | 18.35 | 18.61 | 18.28 | 18.61 | 16.34 | 79,600 |
Nov 18, 2024 | 18.39 | 18.56 | 18.25 | 18.41 | 16.16 | 259,200 |
Nov 15, 2024 | 18.92 | 18.92 | 18.30 | 18.39 | 16.14 | 221,300 |
Nov 14, 2024 | 19.11 | 19.15 | 18.92 | 19.12 | 16.79 | 72,900 |
Nov 13, 2024 | 19.20 | 19.28 | 18.98 | 19.15 | 16.81 | 171,900 |
Nov 12, 2024 | 19.28 | 19.56 | 19.11 | 19.25 | 16.90 | 174,900 |
Nov 11, 2024 | 19.22 | 19.24 | 18.97 | 19.21 | 16.86 | 226,400 |
Nov 8, 2024 | 19.30 | 19.40 | 19.18 | 19.35 | 16.99 | 218,900 |
Nov 7, 2024 | 0.836 Dividend | |||||
Nov 7, 2024 | 18.97 | 19.43 | 18.90 | 19.41 | 17.04 | 180,300 |
Nov 6, 2024 | 19.33 | 19.65 | 19.02 | 19.60 | 16.47 | 551,800 |
Nov 5, 2024 | 19.44 | 19.65 | 19.42 | 19.60 | 16.47 | 119,600 |
Nov 4, 2024 | 19.31 | 19.45 | 19.10 | 19.22 | 16.15 | 169,700 |
Nov 1, 2024 | 19.30 | 19.55 | 19.24 | 19.37 | 16.28 | 105,700 |
Oct 31, 2024 | 19.50 | 19.83 | 19.21 | 19.60 | 16.47 | 315,900 |
Oct 30, 2024 | 19.80 | 19.82 | 19.54 | 19.65 | 16.51 | 131,700 |
Oct 29, 2024 | 19.32 | 19.67 | 19.25 | 19.67 | 16.53 | 99,800 |
Oct 28, 2024 | 19.47 | 19.47 | 19.20 | 19.31 | 16.23 | 88,900 |
Oct 25, 2024 | 19.29 | 19.34 | 19.13 | 19.19 | 16.13 | 74,800 |
Oct 24, 2024 | 19.16 | 19.16 | 18.86 | 19.04 | 16.00 | 80,000 |
Oct 23, 2024 | 19.43 | 19.46 | 18.88 | 19.03 | 15.99 | 91,300 |
Oct 22, 2024 | 19.25 | 19.44 | 19.16 | 19.40 | 16.30 | 67,600 |
Oct 21, 2024 | 19.38 | 19.38 | 19.06 | 19.27 | 16.20 | 144,000 |
Oct 18, 2024 | 19.43 | 19.43 | 19.23 | 19.26 | 16.19 | 60,100 |
Oct 17, 2024 | 19.40 | 19.40 | 19.19 | 19.28 | 16.20 | 65,600 |
Oct 16, 2024 | 19.32 | 19.36 | 19.14 | 19.26 | 16.19 | 152,100 |
Oct 15, 2024 | 19.74 | 19.74 | 19.34 | 19.55 | 16.43 | 85,100 |
Oct 14, 2024 | 19.72 | 19.80 | 19.61 | 19.68 | 16.54 | 93,600 |
Oct 11, 2024 | 19.45 | 19.63 | 19.35 | 19.59 | 16.46 | 129,400 |
Oct 10, 2024 | 0.923 Dividend | |||||
Oct 10, 2024 | 19.55 | 19.57 | 19.34 | 19.39 | 16.30 | 103,900 |
Oct 9, 2024 | 20.65 | 20.65 | 20.22 | 20.48 | 16.44 | 228,000 |
Oct 8, 2024 | 20.55 | 20.55 | 20.34 | 20.50 | 16.45 | 90,500 |
Oct 7, 2024 | 20.55 | 20.72 | 20.24 | 20.28 | 16.28 | 151,900 |
Oct 4, 2024 | 20.35 | 20.57 | 20.13 | 20.55 | 16.49 | 109,200 |
Oct 3, 2024 | 19.98 | 20.27 | 19.96 | 20.27 | 16.27 | 62,900 |
Oct 2, 2024 | 20.21 | 20.21 | 19.90 | 20.07 | 16.11 | 78,900 |
Oct 1, 2024 | 20.10 | 20.23 | 19.95 | 20.11 | 16.14 | 96,300 |
Sep 30, 2024 | 19.78 | 20.04 | 19.75 | 19.93 | 16.00 | 118,000 |
Sep 27, 2024 | 19.87 | 19.90 | 19.70 | 19.79 | 15.88 | 35,300 |
Sep 26, 2024 | 19.94 | 19.94 | 19.60 | 19.73 | 15.83 | 52,200 |
Sep 25, 2024 | 19.59 | 19.90 | 19.59 | 19.72 | 15.83 | 50,800 |
Sep 24, 2024 | 19.57 | 19.64 | 19.31 | 19.55 | 15.69 | 64,700 |
Sep 23, 2024 | 19.68 | 19.83 | 19.55 | 19.56 | 15.70 | 157,100 |
Sep 20, 2024 | 19.49 | 19.59 | 19.35 | 19.47 | 15.63 | 102,500 |
Sep 19, 2024 | 19.35 | 19.49 | 19.30 | 19.45 | 15.61 | 74,100 |
Sep 18, 2024 | 19.15 | 19.22 | 19.02 | 19.13 | 15.35 | 45,400 |
Sep 17, 2024 | 19.04 | 19.15 | 18.95 | 19.03 | 15.27 | 64,500 |
Sep 16, 2024 | 18.75 | 18.99 | 18.56 | 18.96 | 15.22 | 67,200 |
Sep 13, 2024 | 18.63 | 18.79 | 18.48 | 18.70 | 15.01 | 46,000 |
Sep 12, 2024 | 18.35 | 18.68 | 18.35 | 18.66 | 14.98 | 67,300 |
Sep 11, 2024 | 18.03 | 18.30 | 17.75 | 18.26 | 14.65 | 59,600 |
Sep 10, 2024 | 18.06 | 18.33 | 17.85 | 18.00 | 14.45 | 78,500 |
Sep 9, 2024 | 18.06 | 18.18 | 17.91 | 17.98 | 14.43 | 65,600 |
Sep 6, 2024 | 0.534 Dividend | |||||
Sep 6, 2024 | 18.58 | 18.58 | 17.77 | 17.87 | 14.34 | 81,700 |
Sep 5, 2024 | 18.75 | 18.90 | 18.70 | 18.79 | 14.65 | 113,900 |
Sep 4, 2024 | 18.52 | 18.82 | 18.43 | 18.70 | 14.58 | 130,000 |
Sep 3, 2024 | 19.06 | 19.10 | 18.60 | 18.65 | 14.54 | 93,500 |
Aug 30, 2024 | 18.81 | 19.04 | 18.81 | 19.03 | 14.84 | 54,900 |
Aug 29, 2024 | 18.80 | 19.11 | 18.77 | 18.82 | 14.68 | 63,100 |
Aug 28, 2024 | 18.86 | 18.87 | 18.63 | 18.73 | 14.60 | 71,600 |
Aug 27, 2024 | 18.86 | 18.99 | 18.71 | 18.81 | 14.67 | 58,600 |
Aug 26, 2024 | 19.03 | 19.06 | 18.70 | 18.82 | 14.68 | 79,700 |
Aug 23, 2024 | 19.24 | 19.34 | 18.97 | 19.03 | 14.84 | 47,700 |
Aug 22, 2024 | 19.15 | 19.37 | 19.03 | 19.08 | 14.88 | 60,000 |
Aug 21, 2024 | 18.98 | 19.28 | 18.98 | 19.16 | 14.94 | 65,700 |
Aug 20, 2024 | 19.05 | 19.05 | 18.91 | 18.93 | 14.76 | 51,200 |
Aug 19, 2024 | 18.94 | 19.02 | 18.79 | 18.96 | 14.78 | 307,200 |
Aug 16, 2024 | 18.90 | 18.99 | 18.88 | 18.88 | 14.72 | 146,700 |
Aug 15, 2024 | 19.00 | 19.00 | 18.84 | 18.96 | 14.78 | 71,800 |
Aug 14, 2024 | 18.93 | 18.93 | 18.77 | 18.81 | 14.67 | 66,000 |
Aug 13, 2024 | 18.60 | 18.84 | 18.55 | 18.77 | 14.64 | 80,500 |
Aug 12, 2024 | 18.50 | 18.52 | 18.35 | 18.46 | 14.39 | 62,400 |
Aug 9, 2024 | 18.43 | 18.47 | 18.34 | 18.45 | 14.39 | 110,400 |
Aug 8, 2024 | 18.09 | 18.39 | 18.08 | 18.34 | 14.30 | 104,700 |
Aug 7, 2024 | 0.794 Dividend | |||||
Aug 7, 2024 | 18.21 | 18.31 | 17.85 | 17.88 | 13.94 | 82,400 |
Aug 6, 2024 | 18.21 | 18.98 | 18.21 | 18.81 | 14.05 | 170,600 |
Aug 5, 2024 | 17.03 | 18.44 | 16.96 | 18.16 | 13.56 | 104,700 |
Aug 2, 2024 | 18.61 | 18.89 | 18.09 | 18.53 | 13.84 | 112,200 |
Aug 1, 2024 | 18.94 | 19.26 | 18.58 | 18.78 | 14.03 | 227,900 |
Jul 31, 2024 | 17.61 | 17.80 | 17.48 | 17.72 | 13.23 | 82,800 |
Jul 30, 2024 | 17.51 | 17.59 | 17.16 | 17.31 | 12.93 | 83,800 |
Jul 29, 2024 | 17.56 | 17.63 | 17.39 | 17.44 | 13.02 | 121,300 |
Jul 26, 2024 | 17.20 | 17.49 | 17.14 | 17.36 | 12.97 | 57,800 |
Jul 25, 2024 | 17.27 | 17.27 | 16.55 | 16.89 | 12.61 | 123,200 |
Jul 24, 2024 | 17.63 | 17.72 | 17.18 | 17.23 | 12.87 | 82,600 |
Jul 23, 2024 | 18.02 | 18.15 | 17.98 | 17.99 | 13.44 | 49,200 |
Jul 22, 2024 | 17.90 | 18.03 | 17.87 | 17.94 | 13.40 | 62,900 |
Jul 19, 2024 | 17.64 | 17.84 | 17.60 | 17.65 | 13.18 | 145,400 |
Jul 18, 2024 | 17.49 | 17.71 | 17.23 | 17.60 | 13.14 | 118,900 |
Jul 17, 2024 | 17.77 | 17.77 | 17.03 | 17.11 | 12.78 | 221,900 |
Jul 16, 2024 | 18.43 | 18.53 | 18.00 | 18.10 | 13.52 | 138,000 |
Jul 15, 2024 | 18.43 | 18.59 | 18.28 | 18.36 | 13.71 | 142,300 |
Jul 12, 2024 | 18.43 | 18.64 | 18.28 | 18.35 | 13.70 | 180,400 |
Jul 11, 2024 | 19.69 | 19.69 | 18.70 | 18.88 | 14.10 | 179,100 |
Jul 10, 2024 | 19.52 | 19.72 | 19.42 | 19.65 | 14.68 | 95,600 |
Jul 9, 2024 | 19.48 | 19.67 | 19.40 | 19.47 | 14.54 | 113,100 |
Jul 8, 2024 | 19.75 | 19.75 | 19.30 | 19.41 | 14.50 | 127,100 |
Jul 5, 2024 | 0.703 Dividend | |||||
Jul 5, 2024 | 19.10 | 19.70 | 19.05 | 19.70 | 14.71 | 135,000 |
Jul 3, 2024 | 19.62 | 19.71 | 19.56 | 19.69 | 14.18 | 112,800 |
Jul 2, 2024 | 19.38 | 19.66 | 19.25 | 19.63 | 14.14 | 57,200 |
Jul 1, 2024 | 19.60 | 19.60 | 19.00 | 19.46 | 14.01 | 146,700 |
Jun 28, 2024 | 19.80 | 19.80 | 19.59 | 19.59 | 14.11 | 109,700 |
Jun 27, 2024 | 19.69 | 19.75 | 19.66 | 19.74 | 14.22 | 74,900 |
Jun 26, 2024 | 19.54 | 19.65 | 19.45 | 19.65 | 14.15 | 43,100 |
Jun 25, 2024 | 19.28 | 19.56 | 19.14 | 19.56 | 14.09 | 127,200 |
Jun 24, 2024 | 19.16 | 19.39 | 19.08 | 19.21 | 13.83 | 62,800 |
Jun 21, 2024 | 19.31 | 19.31 | 18.95 | 19.03 | 13.71 | 74,400 |
Jun 20, 2024 | 19.30 | 19.33 | 19.12 | 19.33 | 13.92 | 63,600 |
Jun 18, 2024 | 19.40 | 19.40 | 19.08 | 19.18 | 13.81 | 114,800 |
Jun 17, 2024 | 19.27 | 19.50 | 19.06 | 19.29 | 13.89 | 80,100 |
Jun 14, 2024 | 19.16 | 19.33 | 19.05 | 19.30 | 13.90 | 70,300 |
Jun 13, 2024 | 19.30 | 19.35 | 19.16 | 19.26 | 13.87 | 70,300 |
Jun 12, 2024 | 19.31 | 19.39 | 19.21 | 19.32 | 13.91 | 139,200 |
Jun 11, 2024 | 18.99 | 19.25 | 18.99 | 19.24 | 13.86 | 84,600 |
Jun 10, 2024 | 18.80 | 19.09 | 18.78 | 19.05 | 13.72 | 114,700 |
Jun 7, 2024 | 18.90 | 18.97 | 18.64 | 18.80 | 13.54 | 110,800 |
Jun 6, 2024 | 0.692 Dividend | |||||
Jun 6, 2024 | 18.91 | 19.00 | 18.82 | 18.93 | 13.63 | 120,400 |
Jun 5, 2024 | 19.64 | 19.79 | 19.60 | 19.60 | 13.62 | 187,300 |
Jun 4, 2024 | 19.57 | 19.65 | 19.46 | 19.65 | 13.65 | 81,800 |
Jun 3, 2024 | 19.47 | 19.52 | 19.32 | 19.50 | 13.55 | 97,500 |
May 31, 2024 | 19.32 | 19.40 | 18.90 | 19.36 | 13.45 | 106,500 |
May 30, 2024 | 19.55 | 19.57 | 19.33 | 19.35 | 13.44 | 88,700 |
May 29, 2024 | 19.78 | 19.80 | 19.65 | 19.70 | 13.69 | 49,100 |
May 28, 2024 | 19.80 | 19.82 | 19.65 | 19.82 | 13.77 | 134,100 |
May 24, 2024 | 19.29 | 19.78 | 19.26 | 19.73 | 13.71 | 74,900 |
May 23, 2024 | 19.45 | 19.49 | 19.05 | 19.19 | 13.33 | 64,600 |
May 22, 2024 | 19.30 | 19.48 | 19.24 | 19.24 | 13.37 | 92,400 |
May 21, 2024 | 19.29 | 19.35 | 19.05 | 19.15 | 13.30 | 93,600 |
May 20, 2024 | 19.48 | 19.48 | 19.25 | 19.34 | 13.44 | 186,400 |
May 17, 2024 | 19.46 | 19.50 | 19.20 | 19.50 | 13.55 | 65,800 |
May 16, 2024 | 19.67 | 19.67 | 19.40 | 19.45 | 13.51 | 102,400 |
May 15, 2024 | 19.47 | 19.69 | 19.33 | 19.69 | 13.68 | 89,500 |
May 14, 2024 | 19.15 | 19.32 | 18.84 | 19.32 | 13.42 | 77,300 |
May 13, 2024 | 19.42 | 19.42 | 19.00 | 19.13 | 13.29 | 93,600 |
May 10, 2024 | 19.45 | 19.45 | 19.35 | 19.39 | 13.47 | 86,900 |
May 9, 2024 | 19.37 | 19.40 | 19.30 | 19.38 | 13.46 | 86,700 |
May 8, 2024 | 19.15 | 19.38 | 19.15 | 19.32 | 13.42 | 115,500 |
May 7, 2024 | 19.29 | 19.35 | 19.16 | 19.30 | 13.41 | 81,700 |
May 6, 2024 | 0.898 Dividend | |||||
May 6, 2024 | 19.14 | 19.28 | 18.99 | 19.28 | 13.39 | 126,900 |
May 3, 2024 | 19.74 | 19.85 | 19.60 | 19.84 | 13.16 | 171,100 |
May 2, 2024 | 19.49 | 19.58 | 19.23 | 19.50 | 12.93 | 90,600 |
May 1, 2024 | 19.01 | 19.62 | 19.00 | 19.50 | 12.93 | 117,900 |
Apr 30, 2024 | 19.19 | 19.37 | 19.03 | 19.10 | 12.67 | 134,700 |
Apr 29, 2024 | 19.35 | 19.38 | 18.97 | 19.10 | 12.67 | 118,000 |
Apr 26, 2024 | 19.20 | 19.41 | 19.01 | 19.34 | 12.83 | 177,600 |
Apr 25, 2024 | 18.48 | 19.50 | 18.20 | 19.40 | 12.87 | 381,800 |
Apr 24, 2024 | 22.01 | 22.01 | 21.17 | 21.50 | 14.26 | 188,200 |
Apr 23, 2024 | 21.34 | 21.67 | 21.32 | 21.65 | 14.36 | 65,400 |
Apr 22, 2024 | 21.24 | 21.32 | 20.72 | 20.96 | 13.90 | 89,200 |
Apr 19, 2024 | 21.81 | 21.81 | 20.75 | 20.98 | 13.92 | 260,300 |
Apr 18, 2024 | 21.05 | 22.07 | 21.05 | 21.64 | 14.35 | 58,900 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%