Cboe CA - Delayed Quote CAD
Fidelity All-American Equity ETF (FCAM.NE)
12.67
+0.14
+(1.12%)
At close: May 2 at 3:59:30 PM EDT
Currency in CAD 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 | 12.65 | 12.69 | 12.58 | 12.67 | 12.67 | 31,013 |
May 1, 2025 | 12.53 | 12.60 | 12.53 | 12.58 | 12.58 | 10,321 |
Apr 30, 2025 | 12.24 | 12.35 | 12.22 | 12.29 | 12.29 | 113,326 |
Apr 29, 2025 | 12.37 | 12.48 | 12.36 | 12.47 | 12.47 | 9,432 |
Apr 28, 2025 | 12.36 | 12.38 | 12.30 | 12.37 | 12.37 | 18,238 |
Apr 24, 2025 | 12.27 | 12.35 | 12.14 | 12.34 | 12.34 | 30,219 |
Apr 23, 2025 | 12.30 | 12.32 | 12.15 | 12.20 | 12.20 | 24,901 |
Apr 22, 2025 | 11.87 | 11.98 | 11.86 | 11.98 | 11.98 | 47,341 |
Apr 21, 2025 | 11.73 | 11.75 | 11.61 | 11.65 | 11.65 | 6,786 |
Apr 17, 2025 | 12.02 | 12.08 | 11.98 | 11.98 | 11.98 | 44,294 |
Apr 16, 2025 | 12.17 | 12.18 | 11.87 | 11.92 | 11.92 | 6,348 |
Apr 15, 2025 | 12.27 | 12.29 | 12.24 | 12.24 | 12.24 | 76,951 |
Apr 14, 2025 | 12.37 | 12.37 | 12.22 | 12.22 | 12.22 | 149,004,374 |
Apr 11, 2025 | 11.79 | 12.08 | 11.79 | 12.04 | 12.04 | 467,139 |
Apr 10, 2025 | 11.86 | 12.04 | 11.86 | 12.04 | 12.04 | 7,315 |
Apr 9, 2025 | 11.56 | 12.43 | 11.48 | 12.43 | 12.43 | 4,401 |
Apr 8, 2025 | 11.93 | 12.07 | 11.43 | 11.43 | 11.43 | 60,406 |
Apr 7, 2025 | 11.30 | 11.83 | 11.30 | 11.65 | 11.65 | 32,153 |
Apr 4, 2025 | 11.97 | 11.98 | 11.78 | 11.78 | 11.78 | 11,824 |
Apr 3, 2025 | 12.43 | 12.51 | 12.42 | 12.43 | 12.43 | 16,135 |
Apr 2, 2025 | 13.08 | 13.10 | 13.06 | 13.10 | 13.10 | 13,803 |
Apr 1, 2025 | 13.05 | 13.06 | 12.95 | 13.03 | 13.03 | 19,675 |
Mar 31, 2025 | 12.80 | 13.04 | 12.80 | 13.04 | 13.04 | 12,281 |
Mar 28, 2025 | 12.92 | 12.92 | 12.85 | 12.87 | 12.87 | 16,126 |
Mar 27, 2025 | 13.05 | 13.08 | 13.05 | 13.08 | 13.08 | 12,063 |
Mar 26, 2025 | 13.17 | 13.18 | 13.05 | 13.08 | 13.08 | 31,723 |
Mar 25, 2025 | 13.19 | 13.19 | 13.15 | 13.15 | 13.15 | 8,316 |
Mar 24, 2025 | 13.18 | 13.20 | 13.13 | 13.20 | 13.20 | 16,515 |
Mar 21, 2025 | 12.92 | 12.99 | 12.92 | 12.95 | 12.95 | 8,022 |
Mar 20, 2025 | 13.18 | 13.18 | 12.99 | 13.04 | 13.04 | 22,189 |
Mar 19, 2025 | 13.02 | 13.06 | 13.02 | 13.05 | 13.05 | 13,446 |
Mar 18, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 500 |
Mar 17, 2025 | 13.01 | 13.07 | 12.99 | 13.05 | 13.05 | 22,132 |
Mar 14, 2025 | 12.80 | 12.96 | 12.80 | 12.96 | 12.96 | 7,603 |
Mar 13, 2025 | 12.90 | 12.90 | 12.77 | 12.77 | 12.77 | 194,428 |
Mar 12, 2025 | 12.85 | 12.96 | 12.85 | 12.96 | 12.96 | 11,945 |
Mar 11, 2025 | 12.96 | 13.03 | 12.95 | 12.95 | 12.95 | 64,276 |
Mar 7, 2025 | 13.08 | 13.25 | 13.08 | 13.25 | 13.25 | 3,475 |
Mar 6, 2025 | 13.20 | 13.20 | 13.08 | 13.08 | 13.08 | 10,923 |
Mar 5, 2025 | 13.26 | 13.38 | 13.26 | 13.36 | 13.36 | 6,623 |
Mar 4, 2025 | 13.34 | 13.53 | 13.32 | 13.53 | 13.53 | 26,762 |
Mar 3, 2025 | 13.70 | 13.70 | 13.58 | 13.59 | 13.59 | 19,397 |
Feb 28, 2025 | 13.53 | 13.57 | 13.45 | 13.57 | 13.57 | 2,544 |
Feb 27, 2025 | 13.67 | 13.69 | 13.50 | 13.52 | 13.52 | 24,374 |
Feb 26, 2025 | 13.59 | 13.66 | 13.49 | 13.54 | 13.54 | 23,167 |
Feb 25, 2025 | 13.51 | 13.51 | 13.47 | 13.50 | 13.50 | 5,699 |
Feb 24, 2025 | 13.46 | 13.51 | 13.43 | 13.47 | 13.47 | 10,011 |
Feb 21, 2025 | 13.65 | 13.65 | 13.48 | 13.49 | 13.49 | 38,634 |
Feb 20, 2025 | 13.67 | 13.67 | 13.62 | 13.66 | 13.66 | 32,457 |
Feb 19, 2025 | 13.76 | 13.80 | 13.74 | 13.80 | 13.80 | 14,807 |
Feb 18, 2025 | 13.71 | 13.72 | 13.69 | 13.70 | 13.70 | 70,997 |
Feb 14, 2025 | 13.67 | 13.68 | 13.65 | 13.67 | 13.67 | 67,286 |
Feb 13, 2025 | 13.64 | 13.71 | 13.64 | 13.67 | 13.67 | 187,544 |
Feb 12, 2025 | 13.62 | 13.66 | 13.61 | 13.62 | 13.62 | 99,585 |
Feb 11, 2025 | 13.68 | 13.71 | 13.67 | 13.68 | 13.68 | 55,514 |
Feb 10, 2025 | 13.73 | 13.73 | 13.67 | 13.68 | 13.68 | 37,416 |
Feb 7, 2025 | 13.65 | 13.77 | 13.63 | 13.64 | 13.64 | 40,222 |
Feb 6, 2025 | 13.77 | 13.78 | 13.69 | 13.71 | 13.71 | 74,953 |
Feb 5, 2025 | 13.61 | 13.69 | 13.55 | 13.69 | 13.69 | 71,178 |
Feb 4, 2025 | 13.62 | 13.64 | 13.59 | 13.61 | 13.61 | 21,444 |
Feb 3, 2025 | 13.68 | 13.79 | 13.68 | 13.79 | 13.79 | 475,143 |
Jan 31, 2025 | 13.94 | 13.94 | 13.76 | 13.79 | 13.79 | 1,081,958 |
Jan 30, 2025 | 13.76 | 13.83 | 13.71 | 13.83 | 13.83 | 45,502 |
Jan 29, 2025 | 13.73 | 13.76 | 13.66 | 13.69 | 13.69 | 24,558 |
Jan 28, 2025 | 13.62 | 13.72 | 13.62 | 13.70 | 13.70 | 23,887 |
Jan 27, 2025 | 13.56 | 13.62 | 13.56 | 13.62 | 13.62 | 52,298 |
Jan 24, 2025 | 13.75 | 13.75 | 13.70 | 13.72 | 13.72 | 13,027 |
Jan 23, 2025 | 13.73 | 13.78 | 13.71 | 13.78 | 13.78 | 13,436 |
Jan 22, 2025 | 13.75 | 13.76 | 13.73 | 13.73 | 13.73 | 25,168 |
Jan 21, 2025 | 13.73 | 13.73 | 13.60 | 13.63 | 13.63 | 195,336 |
Jan 20, 2025 | 13.60 | 13.63 | 13.52 | 13.62 | 13.62 | 9,674 |
Jan 17, 2025 | 13.57 | 13.64 | 13.57 | 13.61 | 13.61 | 153,920 |
Jan 16, 2025 | 13.45 | 13.47 | 13.40 | 13.47 | 13.47 | 26,461 |
Jan 15, 2025 | 13.34 | 13.37 | 13.32 | 13.36 | 13.36 | 41,067 |
Jan 14, 2025 | 13.21 | 13.21 | 13.13 | 13.13 | 13.13 | 18,392 |
Jan 13, 2025 | 13.08 | 13.15 | 13.07 | 13.13 | 13.13 | 16,812 |
Jan 10, 2025 | 13.21 | 13.21 | 13.10 | 13.12 | 13.12 | 23,464 |
Jan 9, 2025 | 13.28 | 13.31 | 13.23 | 13.30 | 13.30 | 9,209 |
Jan 8, 2025 | 13.19 | 13.26 | 13.19 | 13.26 | 13.26 | 15,720 |
Jan 7, 2025 | 13.27 | 13.27 | 13.17 | 13.20 | 13.20 | 10,576 |
Jan 3, 2025 | 13.31 | 13.34 | 13.25 | 13.34 | 13.34 | 6,349 |
Jan 2, 2025 | 13.13 | 13.17 | 13.13 | 13.17 | 13.17 | 6,947 |
Dec 31, 2024 | 13.33 | 13.33 | 13.15 | 13.16 | 13.16 | 2,630 |
Dec 30, 2024 | 13.14 | 13.21 | 13.14 | 13.20 | 13.20 | 14,218 |
Dec 27, 2024 | 13.40 | 13.40 | 13.32 | 13.35 | 13.35 | 4,341 |
Dec 24, 2024 | 13.40 | 13.47 | 13.40 | 13.47 | 13.47 | 3,557 |
Dec 23, 2024 | 13.44 | 13.44 | 13.32 | 13.32 | 13.32 | 9,253 |
Dec 20, 2024 | 13.20 | 13.33 | 13.20 | 13.32 | 13.32 | 11,190 |
Dec 19, 2024 | 13.23 | 13.24 | 13.20 | 13.22 | 13.22 | 9,714 |
Dec 18, 2024 | 13.51 | 13.54 | 13.31 | 13.31 | 13.31 | 15,726 |
Dec 17, 2024 | 13.55 | 13.55 | 13.48 | 13.48 | 13.48 | 5,910 |
Dec 16, 2024 | 13.62 | 13.62 | 13.54 | 13.54 | 13.54 | 11,236 |
Dec 13, 2024 | 13.49 | 13.51 | 13.49 | 13.51 | 13.51 | 9,432 |
Dec 12, 2024 | 13.51 | 13.51 | 13.47 | 13.50 | 13.50 | 15,192 |
Dec 11, 2024 | 13.54 | 13.55 | 13.49 | 13.51 | 13.51 | 14,876 |
Dec 10, 2024 | 13.51 | 13.52 | 13.47 | 13.47 | 13.47 | 25,633 |
Dec 9, 2024 | 13.57 | 13.57 | 13.52 | 13.53 | 13.53 | 13,777 |
Dec 6, 2024 | 13.64 | 13.65 | 13.62 | 13.64 | 13.64 | 34,976 |
Dec 5, 2024 | 13.57 | 13.58 | 13.54 | 13.54 | 13.54 | 16,255 |
Dec 4, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 1,436 |
Dec 3, 2024 | 13.57 | 13.58 | 13.55 | 13.57 | 13.57 | 23,874 |
Dec 2, 2024 | 13.82 | 13.82 | 13.57 | 13.58 | 13.58 | 34,066 |
Nov 29, 2024 | 13.80 | 13.80 | 13.58 | 13.61 | 13.61 | 29,880 |
Nov 28, 2024 | 13.56 | 13.61 | 13.56 | 13.58 | 13.58 | 40,519 |
Nov 27, 2024 | 13.61 | 13.61 | 13.52 | 13.54 | 13.54 | 35,183 |
Nov 26, 2024 | 13.62 | 13.62 | 13.56 | 13.60 | 13.60 | 27,450 |
Nov 25, 2024 | 13.55 | 13.55 | 13.44 | 13.46 | 13.46 | 41,434 |
Nov 22, 2024 | 13.39 | 13.42 | 13.34 | 13.41 | 13.41 | 20,930 |
Nov 21, 2024 | 13.19 | 13.30 | 13.19 | 13.29 | 13.29 | 23,440 |
Nov 20, 2024 | 13.39 | 13.39 | 13.11 | 13.18 | 13.18 | 29,828 |
Nov 19, 2024 | 13.34 | 13.34 | 13.05 | 13.13 | 13.13 | 94,430 |
Nov 18, 2024 | 13.21 | 13.22 | 13.14 | 13.16 | 13.16 | 39,389 |
Nov 15, 2024 | 13.16 | 13.19 | 13.13 | 13.19 | 13.19 | 17,757 |
Nov 14, 2024 | 13.26 | 13.28 | 13.25 | 13.25 | 13.25 | 6,443 |
Nov 13, 2024 | 13.29 | 13.32 | 13.29 | 13.29 | 13.29 | 5,672 |
Nov 12, 2024 | 13.28 | 13.28 | 13.25 | 13.25 | 13.25 | 2,923 |
Nov 11, 2024 | 13.28 | 13.29 | 13.26 | 13.29 | 13.29 | 2,813 |
Nov 8, 2024 | 13.23 | 13.27 | 13.23 | 13.24 | 13.24 | 17,384 |
Nov 7, 2024 | 13.15 | 13.15 | 13.10 | 13.13 | 13.13 | 9,665 |
Nov 6, 2024 | 13.07 | 13.16 | 13.06 | 13.15 | 13.15 | 39,486 |
Nov 1, 2024 | 12.81 | 12.81 | 12.68 | 12.68 | 12.68 | 9,957 |
Oct 31, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1,010 |
Oct 30, 2024 | 12.82 | 12.82 | 12.77 | 12.78 | 12.78 | 4,987 |
Oct 29, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1,976 |
Oct 28, 2024 | 12.83 | 12.83 | 12.81 | 12.82 | 12.82 | 4,465 |
Oct 25, 2024 | 12.81 | 12.81 | 12.74 | 12.74 | 12.74 | 766 |
Oct 24, 2024 | 12.73 | 12.74 | 12.70 | 12.73 | 12.73 | 14,535 |
Oct 23, 2024 | 12.70 | 12.72 | 12.69 | 12.72 | 12.72 | 14,812 |
Oct 22, 2024 | 12.81 | 12.82 | 12.81 | 12.81 | 12.81 | 32,649 |
Oct 21, 2024 | 12.85 | 12.85 | 12.84 | 12.84 | 12.84 | 3,516 |
Oct 18, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 8,768 |
Oct 17, 2024 | 12.84 | 12.86 | 12.84 | 12.86 | 12.86 | 1,386 |
Oct 16, 2024 | 12.78 | 12.80 | 12.77 | 12.80 | 12.80 | 4,756 |
Oct 15, 2024 | 12.76 | 12.76 | 12.74 | 12.74 | 12.74 | 819 |
Oct 11, 2024 | 12.65 | 12.68 | 12.65 | 12.68 | 12.68 | 3,774 |
Oct 9, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 620 |
Oct 8, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 630 |
Oct 7, 2024 | 12.36 | 12.36 | 12.31 | 12.31 | 12.31 | 850 |
Oct 4, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 295 |
Oct 3, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 475 |
Oct 2, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 395 |
Oct 1, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 21,014 |
Sep 27, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 484 |
Sep 26, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 1,163 |
Sep 24, 2024 | 12.17 | 12.17 | 12.12 | 12.12 | 12.12 | 5,438 |
Sep 23, 2024 | 12.14 | 12.17 | 12.14 | 12.17 | 12.17 | 3,283 |
Sep 20, 2024 | 12.15 | 12.16 | 12.15 | 12.15 | 12.15 | 5,988 |
Sep 19, 2024 | 12.15 | 12.18 | 12.15 | 12.15 | 12.15 | 15,496 |
Sep 17, 2024 | 12.08 | 12.08 | 12.01 | 12.01 | 12.01 | 1,210 |
Sep 13, 2024 | 11.94 | 12.00 | 11.94 | 11.98 | 11.98 | 5,702 |
Sep 12, 2024 | 11.82 | 11.89 | 11.82 | 11.87 | 11.87 | 1,784 |
Sep 11, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 2,131 |
Sep 10, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 754 |
Sep 9, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 491 |
Sep 6, 2024 | 11.55 | 11.55 | 11.53 | 11.53 | 11.53 | 3,358 |
Sep 5, 2024 | 11.69 | 11.70 | 11.69 | 11.70 | 11.70 | 12,421 |
Sep 4, 2024 | 11.74 | 11.74 | 11.70 | 11.71 | 11.71 | 2,651 |
Sep 3, 2024 | 11.83 | 11.83 | 11.80 | 11.80 | 11.80 | 2,779 |
Aug 30, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 4,047 |
Aug 29, 2024 | 11.92 | 11.92 | 11.90 | 11.90 | 11.90 | 1,878 |
Aug 28, 2024 | 11.82 | 11.82 | 11.78 | 11.78 | 11.78 | 2,940 |
Aug 27, 2024 | 11.92 | 11.92 | 11.83 | 11.83 | 11.83 | 3,114 |
Aug 26, 2024 | 11.87 | 11.87 | 11.84 | 11.84 | 11.84 | 2,126 |
Aug 23, 2024 | 11.86 | 11.86 | 11.84 | 11.84 | 11.84 | 22,500 |
Aug 21, 2024 | 11.89 | 11.90 | 11.89 | 11.89 | 11.89 | 2,964 |
Aug 20, 2024 | 11.89 | 11.90 | 11.89 | 11.90 | 11.90 | 174,168 |
Aug 16, 2024 | 11.89 | 11.91 | 11.88 | 11.90 | 11.90 | 3,648 |
Aug 15, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 117 |
Aug 14, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 595 |
Aug 12, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 202 |
Aug 9, 2024 | 11.51 | 11.55 | 11.51 | 11.55 | 11.55 | 5,670 |
Aug 8, 2024 | 11.52 | 11.52 | 11.49 | 11.49 | 11.49 | 2,276 |
Aug 7, 2024 | 11.30 | 11.30 | 11.28 | 11.30 | 11.30 | 2,461 |
Aug 6, 2024 | 11.02 | 11.48 | 11.02 | 11.48 | 11.48 | 4,921 |
Aug 2, 2024 | 11.58 | 11.58 | 11.52 | 11.58 | 11.58 | 15,077 |
Aug 1, 2024 | 11.82 | 11.82 | 11.77 | 11.77 | 11.77 | 1,202 |
Jul 31, 2024 | 11.95 | 12.00 | 11.94 | 12.00 | 12.00 | 10,214 |
Jul 30, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 2,057 |
Jul 29, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 1,377 |
Jul 26, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 4,631 |
Jul 25, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 2,042 |
Jul 24, 2024 | 11.79 | 11.79 | 11.70 | 11.70 | 11.70 | 7,868 |
Jul 19, 2024 | 11.77 | 11.82 | 11.77 | 11.82 | 11.82 | 1,401 |
Jul 18, 2024 | 11.87 | 11.87 | 11.82 | 11.82 | 11.82 | 1,654 |
Jul 17, 2024 | 11.95 | 11.95 | 11.94 | 11.94 | 11.94 | 819 |
Jul 16, 2024 | 12.01 | 12.04 | 12.01 | 12.04 | 12.04 | 24,914 |
Jul 15, 2024 | 11.92 | 11.93 | 11.91 | 11.91 | 11.91 | 39,096 |
Jul 12, 2024 | 11.84 | 11.90 | 11.84 | 11.90 | 11.90 | 1,423,713 |
Jul 11, 2024 | 11.74 | 11.74 | 11.73 | 11.73 | 11.73 | 1,551 |
Jul 10, 2024 | 11.68 | 11.72 | 11.68 | 11.72 | 11.72 | 320 |
Jul 9, 2024 | 11.69 | 11.70 | 11.69 | 11.70 | 11.70 | 827 |
Jul 8, 2024 | 11.70 | 11.70 | 11.66 | 11.66 | 11.66 | 2,417 |
Jul 5, 2024 | 11.63 | 11.65 | 11.63 | 11.65 | 11.65 | 3,811 |
Jul 4, 2024 | 11.72 | 11.73 | 11.72 | 11.73 | 11.73 | 1,932 |
Jul 3, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 803 |
Jul 2, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 962 |
Jun 28, 2024 | 11.70 | 11.70 | 11.59 | 11.59 | 11.59 | 3,960 |
Jun 27, 2024 | 11.62 | 11.62 | 11.59 | 11.61 | 11.61 | 18,974 |
Jun 26, 2024 | 11.60 | 11.62 | 11.60 | 11.62 | 11.62 | 17,352 |
Jun 25, 2024 | 11.60 | 11.60 | 11.59 | 11.59 | 11.59 | 1,262 |
Jun 24, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 345 |
Jun 21, 2024 | 11.63 | 11.64 | 11.62 | 11.63 | 11.63 | 2,880 |
Jun 20, 2024 | 11.70 | 11.71 | 11.64 | 11.64 | 11.64 | 18,330 |
Jun 19, 2024 | 11.73 | 11.75 | 11.70 | 11.70 | 11.70 | 11,424 |
Jun 18, 2024 | 11.69 | 11.70 | 11.68 | 11.70 | 11.70 | 56,207 |
Jun 17, 2024 | 11.63 | 11.67 | 11.62 | 11.67 | 11.67 | 64,238 |
Jun 14, 2024 | 11.60 | 11.60 | 11.56 | 11.57 | 11.57 | 8,814 |
Jun 13, 2024 | 11.60 | 11.62 | 11.57 | 11.62 | 11.62 | 11,177 |
Jun 12, 2024 | 11.62 | 11.62 | 11.60 | 11.60 | 11.60 | 11,296 |
Jun 11, 2024 | 11.51 | 11.54 | 11.51 | 11.54 | 11.54 | 11,484 |
Jun 10, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1,347 |
Jun 7, 2024 | 11.44 | 11.46 | 11.44 | 11.46 | 11.46 | 3,111 |
Jun 6, 2024 | 11.40 | 11.40 | 11.38 | 11.38 | 11.38 | 1,447 |
Jun 5, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 3,173 |
Jun 4, 2024 | 11.31 | 11.31 | 11.29 | 11.29 | 11.29 | 1,036 |
Jun 3, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 856 |
May 31, 2024 | 11.18 | 11.25 | 11.18 | 11.25 | 11.25 | 1,924 |
May 30, 2024 | 11.30 | 11.31 | 11.29 | 11.30 | 11.30 | 16,437 |
May 29, 2024 | 11.35 | 11.36 | 11.35 | 11.36 | 11.36 | 1,459 |
May 28, 2024 | 11.39 | 11.39 | 11.35 | 11.37 | 11.37 | 2,746 |
May 24, 2024 | 11.40 | 11.41 | 11.40 | 11.41 | 11.41 | 48,523 |
May 23, 2024 | 11.39 | 11.39 | 11.37 | 11.38 | 11.38 | 1,235 |
May 22, 2024 | 11.44 | 11.44 | 11.40 | 11.40 | 11.40 | 18,388 |
May 17, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 777 |
May 16, 2024 | 11.38 | 11.39 | 11.38 | 11.39 | 11.39 | 6,391 |
May 15, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 5,376 |
May 14, 2024 | 11.24 | 11.24 | 11.23 | 11.23 | 11.23 | 14,324 |
May 13, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 210 |
May 10, 2024 | 11.26 | 11.27 | 11.26 | 11.27 | 11.27 | 4,025 |
May 9, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 2,190 |
May 8, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2,653 |
May 7, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 517 |
May 6, 2024 | 11.06 | 11.09 | 11.06 | 11.09 | 11.09 | 6,350 |
May 3, 2024 | 10.99 | 11.01 | 10.99 | 11.01 | 11.01 | 346 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
AGNG Global X Aging Population ETF
31.65
+2.10%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.92
+2.13%
VFH Vanguard Financials Index Fund ETF Shares
119.25
+2.12%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.10
+2.12%