Cboe CA - Delayed Quote CAD
FIDELITY CANADIAN LOW VOLATILIT (FCCL.NE)
36.18
-0.16
(-0.44%)
At close: April 29 at 3:59:07 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 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
May 1, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
Apr 30, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
Apr 29, 2025 | 36.20 | 36.20 | 36.18 | 36.18 | 36.18 | 210 |
Apr 28, 2025 | 36.07 | 36.07 | 35.98 | 36.05 | 36.05 | 428 |
Apr 25, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
Apr 24, 2025 | 35.88 | 36.02 | 35.88 | 36.02 | 36.02 | 700 |
Apr 23, 2025 | 35.78 | 35.85 | 35.77 | 35.82 | 35.82 | 529 |
Apr 22, 2025 | 35.67 | 35.67 | 35.67 | 35.69 | 35.69 | 100 |
Apr 21, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
Apr 17, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
Apr 16, 2025 | 35.22 | 35.22 | 35.22 | 35.25 | 35.25 | 104 |
Apr 15, 2025 | 35.31 | 35.31 | 35.31 | 35.30 | 35.30 | 200 |
Apr 14, 2025 | 34.84 | 35.06 | 34.84 | 34.54 | 34.54 | 1,643,900 |
Apr 11, 2025 | 34.56 | 34.56 | 34.56 | 34.54 | 34.54 | 132 |
Apr 10, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
Apr 9, 2025 | 33.22 | 34.44 | 33.07 | 33.21 | 33.21 | 500 |
Apr 8, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
Apr 7, 2025 | 33.98 | 33.98 | 33.90 | 33.84 | 33.84 | 594 |
Apr 4, 2025 | 34.78 | 34.78 | 34.47 | 34.50 | 34.50 | 613 |
Apr 3, 2025 | 35.71 | 35.81 | 35.60 | 35.61 | 35.61 | 533 |
Apr 2, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
Apr 1, 2025 | 36.01 | 36.01 | 36.01 | 36.03 | 36.03 | 193 |
Mar 31, 2025 | 35.68 | 35.85 | 35.68 | 35.86 | 35.86 | 421 |
Mar 28, 2025 | 35.57 | 35.57 | 35.57 | 35.52 | 35.52 | 100 |
Mar 27, 2025 | 0.21141 Dividend | |||||
Mar 27, 2025 | 35.80 | 35.80 | 35.80 | 35.85 | 35.85 | 129 |
Mar 26, 2025 | 36.21 | 36.21 | 36.21 | 36.01 | 35.80 | 115 |
Mar 25, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.70 | - |
Mar 24, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.70 | - |
Mar 21, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.70 | - |
Mar 20, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.70 | - |
Mar 19, 2025 | 35.81 | 35.86 | 35.81 | 35.91 | 35.70 | 410 |
Mar 18, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.44 | - |
Mar 17, 2025 | 35.26 | 35.26 | 35.26 | 35.65 | 35.44 | 275 |
Mar 14, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.79 | - |
Mar 13, 2025 | 34.83 | 34.83 | 34.76 | 35.00 | 34.79 | 205 |
Mar 12, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.36 | - |
Mar 11, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.36 | - |
Mar 10, 2025 | 35.45 | 35.61 | 35.45 | 35.57 | 35.36 | 245 |
Mar 7, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.58 | - |
Mar 6, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.58 | - |
Mar 5, 2025 | 35.70 | 35.70 | 35.39 | 35.79 | 35.58 | 389 |
Mar 4, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.75 | - |
Mar 3, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.75 | - |
Feb 28, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.75 | - |
Feb 27, 2025 | 36.11 | 36.14 | 36.01 | 35.96 | 35.75 | 764 |
Feb 26, 2025 | 36.21 | 36.22 | 36.21 | 36.17 | 35.96 | 3,600 |
Feb 25, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.53 | - |
Feb 24, 2025 | 35.65 | 35.65 | 35.65 | 35.74 | 35.53 | 320 |
Feb 21, 2025 | 35.70 | 35.71 | 35.64 | 35.66 | 35.45 | 712 |
Feb 20, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.70 | - |
Feb 19, 2025 | 35.70 | 35.70 | 35.70 | 35.91 | 35.70 | 119 |
Feb 18, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.59 | - |
Feb 14, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.59 | - |
Feb 13, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.59 | - |
Feb 12, 2025 | 35.82 | 35.82 | 35.82 | 35.80 | 35.59 | 100 |
Feb 11, 2025 | 35.70 | 35.83 | 35.70 | 35.82 | 35.61 | 400 |
Feb 10, 2025 | 35.87 | 35.88 | 35.87 | 35.85 | 35.64 | 546 |
Feb 7, 2025 | 35.70 | 35.70 | 35.70 | 35.68 | 35.47 | 540 |
Feb 6, 2025 | 35.67 | 35.68 | 35.67 | 35.73 | 35.52 | 2,700 |
Feb 5, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.21 | - |
Feb 4, 2025 | 35.56 | 35.56 | 35.50 | 35.42 | 35.21 | 510 |
Feb 3, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.57 | - |
Jan 31, 2025 | 36.16 | 36.16 | 35.98 | 35.78 | 35.57 | 515 |
Jan 30, 2025 | 36.11 | 36.11 | 36.10 | 35.99 | 35.78 | 1,960 |
Jan 29, 2025 | 35.78 | 35.78 | 35.78 | 35.73 | 35.52 | 5,033 |
Jan 28, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.50 | 247,509 |
Jan 27, 2025 | 35.75 | 35.75 | 35.75 | 35.82 | 35.61 | 225 |
Jan 24, 2025 | 35.78 | 35.78 | 35.78 | 35.73 | 35.52 | 163 |
Jan 23, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.35 | - |
Jan 22, 2025 | 35.59 | 35.59 | 35.59 | 35.56 | 35.35 | 112 |
Jan 21, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.07 | - |
Jan 20, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.07 | - |
Jan 17, 2025 | 35.24 | 35.28 | 35.23 | 35.28 | 35.07 | 659 |
Jan 16, 2025 | 34.85 | 34.85 | 34.85 | 34.97 | 34.76 | 273 |
Jan 15, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.35 | - |
Jan 14, 2025 | 34.54 | 34.54 | 34.54 | 34.55 | 34.35 | 122 |
Jan 13, 2025 | 34.74 | 34.74 | 34.74 | 34.65 | 34.45 | 965 |
Jan 10, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.69 | 100 |
Jan 9, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.07 | - |
Jan 8, 2025 | 35.38 | 35.38 | 35.21 | 35.28 | 35.07 | 434 |
Jan 7, 2025 | 35.28 | 35.28 | 35.23 | 35.23 | 35.02 | 267 |
Jan 6, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 34.84 | - |
Jan 3, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 34.84 | - |
Jan 2, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 34.84 | - |
Dec 31, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 34.84 | - |
Dec 30, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 34.84 | - |
Dec 27, 2024 | 35.30 | 35.30 | 35.30 | 35.05 | 34.84 | 738 |
Dec 24, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.05 | 526 |
Dec 23, 2024 | 35.03 | 35.03 | 35.03 | 35.23 | 35.02 | 871 |
Dec 20, 2024 | 35.11 | 35.11 | 35.10 | 35.11 | 34.90 | 655 |
Dec 19, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.30 | - |
Dec 18, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.30 | - |
Dec 17, 2024 | 35.58 | 35.58 | 35.58 | 35.51 | 35.30 | 440 |
Dec 16, 2024 | 35.95 | 35.95 | 35.95 | 35.68 | 35.47 | 364 |
Dec 13, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 35.81 | - |
Dec 12, 2024 | 36.09 | 36.09 | 36.02 | 36.02 | 35.81 | 501 |
Dec 11, 2024 | 36.24 | 36.24 | 36.20 | 36.20 | 35.99 | 600 |
Dec 10, 2024 | 36.24 | 36.24 | 36.24 | 36.21 | 36.00 | 127 |
Dec 9, 2024 | 36.54 | 36.54 | 36.37 | 36.41 | 36.20 | 1,096 |
Dec 6, 2024 | 36.54 | 36.54 | 36.54 | 36.50 | 36.29 | 130 |
Dec 5, 2024 | 36.52 | 36.52 | 36.52 | 36.57 | 36.36 | 400 |
Dec 4, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.09 | - |
Dec 3, 2024 | 36.29 | 36.32 | 36.27 | 36.30 | 36.09 | 927 |
Dec 2, 2024 | 36.45 | 36.45 | 36.21 | 36.30 | 36.09 | 454 |
Nov 29, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.07 | 100 |
Nov 28, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.99 | 100 |
Nov 27, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 35.88 | 406 |
Nov 26, 2024 | 36.12 | 36.12 | 35.87 | 35.99 | 35.78 | 541 |
Nov 25, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 35.82 | - |
Nov 22, 2024 | 36.10 | 36.10 | 36.00 | 36.03 | 35.82 | 464 |
Nov 21, 2024 | 35.77 | 35.93 | 35.77 | 35.93 | 35.72 | 400 |
Nov 20, 2024 | 35.47 | 35.55 | 35.47 | 35.61 | 35.40 | 430 |
Nov 19, 2024 | 35.18 | 35.49 | 35.18 | 35.51 | 35.30 | 2,904 |
Nov 18, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.34 | - |
Nov 15, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.34 | - |
Nov 14, 2024 | 35.59 | 35.64 | 35.55 | 35.55 | 35.34 | 869 |
Nov 13, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.45 | - |
Nov 12, 2024 | 35.57 | 35.57 | 35.57 | 35.66 | 35.45 | 749 |
Nov 11, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.44 | - |
Nov 8, 2024 | 35.64 | 35.64 | 35.64 | 35.65 | 35.44 | 100 |
Nov 7, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.48 | - |
Nov 6, 2024 | 35.50 | 35.65 | 35.50 | 35.69 | 35.48 | 400 |
Nov 5, 2024 | 35.30 | 35.30 | 35.30 | 35.48 | 35.27 | 700 |
Nov 4, 2024 | 35.33 | 35.33 | 35.33 | 35.24 | 35.03 | 250 |
Nov 1, 2024 | 35.37 | 35.37 | 35.19 | 35.25 | 35.04 | 786 |
Oct 31, 2024 | 35.27 | 35.38 | 35.27 | 35.24 | 35.03 | 200 |
Oct 30, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.39 | - |
Oct 29, 2024 | 35.57 | 35.57 | 35.54 | 35.60 | 35.39 | 2,900 |
Oct 28, 2024 | 35.64 | 35.64 | 35.64 | 35.69 | 35.48 | 600 |
Oct 25, 2024 | 35.56 | 35.56 | 35.56 | 35.55 | 35.34 | 119 |
Oct 24, 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.55 | - |
Oct 23, 2024 | 35.72 | 35.72 | 35.72 | 35.76 | 35.55 | 450 |
Oct 22, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 35.83 | - |
Oct 21, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 35.83 | - |
Oct 18, 2024 | 36.06 | 36.06 | 36.06 | 36.04 | 35.83 | 100 |
Oct 17, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.18 | - |
Oct 16, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.18 | - |
Oct 15, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.18 | - |
Oct 11, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.18 | - |
Oct 10, 2024 | 35.31 | 35.39 | 35.31 | 35.39 | 35.18 | 204 |
Oct 9, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.04 | - |
Oct 8, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.04 | - |
Oct 7, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.04 | - |
Oct 4, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.04 | - |
Oct 3, 2024 | 35.31 | 35.31 | 35.21 | 35.25 | 35.04 | 401 |
Oct 2, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.36 | - |
Oct 1, 2024 | 35.47 | 35.57 | 35.47 | 35.57 | 35.36 | 561 |
Sep 30, 2024 | 35.43 | 35.53 | 35.43 | 35.53 | 35.32 | 782 |
Sep 27, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.35 | - |
Sep 26, 2024 | 0.22272 Dividend | |||||
Sep 26, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.35 | - |
Sep 25, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.13 | - |
Sep 24, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.13 | - |
Sep 23, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.13 | 103 |
Sep 20, 2024 | 35.33 | 35.49 | 35.33 | 35.50 | 35.07 | 100 |
Sep 19, 2024 | 35.47 | 35.47 | 35.44 | 35.51 | 35.08 | 430 |
Sep 18, 2024 | 35.42 | 35.42 | 35.42 | 35.39 | 34.96 | 100 |
Sep 17, 2024 | 35.70 | 35.70 | 35.52 | 35.51 | 35.08 | 322 |
Sep 16, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 34.71 | - |
Sep 13, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 34.71 | - |
Sep 12, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 34.71 | - |
Sep 11, 2024 | 34.84 | 34.84 | 34.84 | 35.13 | 34.71 | 100 |
Sep 10, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.39 | - |
Sep 9, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.39 | - |
Sep 6, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.39 | - |
Sep 5, 2024 | 34.88 | 34.88 | 34.87 | 34.81 | 34.39 | 400 |
Sep 4, 2024 | 34.74 | 34.83 | 34.74 | 34.87 | 34.45 | 319 |
Sep 3, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.29 | - |
Aug 30, 2024 | 34.61 | 34.71 | 34.61 | 34.71 | 34.29 | 122,452 |
Aug 29, 2024 | 34.61 | 34.61 | 34.53 | 34.53 | 34.11 | 2,200 |
Aug 28, 2024 | 34.53 | 34.53 | 34.46 | 34.46 | 34.04 | 1,066 |
Aug 27, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.08 | 700 |
Aug 26, 2024 | 34.57 | 34.57 | 34.55 | 34.55 | 34.13 | 800 |
Aug 23, 2024 | 34.44 | 34.44 | 34.44 | 34.46 | 34.04 | 100 |
Aug 22, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 33.75 | - |
Aug 21, 2024 | 34.11 | 34.16 | 34.11 | 34.16 | 33.75 | 607 |
Aug 20, 2024 | 34.01 | 34.03 | 34.01 | 34.03 | 33.62 | 259 |
Aug 19, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 33.64 | - |
Aug 16, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 33.64 | - |
Aug 15, 2024 | 33.90 | 33.90 | 33.90 | 34.05 | 33.64 | 100 |
Aug 14, 2024 | 33.71 | 33.75 | 33.71 | 33.74 | 33.33 | 1,600 |
Aug 13, 2024 | 33.38 | 33.55 | 33.38 | 33.55 | 33.14 | 445 |
Aug 12, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.85 | 347 |
Aug 9, 2024 | 33.28 | 33.30 | 33.28 | 33.32 | 32.92 | 1,003 |
Aug 8, 2024 | 33.33 | 33.33 | 33.26 | 33.26 | 32.86 | 5,394 |
Aug 7, 2024 | 33.17 | 33.17 | 32.89 | 32.89 | 32.49 | 500 |
Aug 6, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 32.68 | 300 |
Aug 2, 2024 | 33.18 | 33.18 | 33.18 | 33.35 | 32.95 | 129 |
Aug 1, 2024 | 33.70 | 33.70 | 33.69 | 33.69 | 33.28 | 3,800 |
Jul 31, 2024 | 33.99 | 34.03 | 33.99 | 34.08 | 33.67 | 4,050 |
Jul 30, 2024 | 33.84 | 33.92 | 33.84 | 33.85 | 33.44 | 4,600 |
Jul 29, 2024 | 33.75 | 33.75 | 33.72 | 33.72 | 33.31 | 510 |
Jul 26, 2024 | 33.68 | 33.80 | 33.68 | 33.78 | 33.37 | 633 |
Jul 25, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.09 | 500 |
Jul 24, 2024 | 33.64 | 33.64 | 33.54 | 33.55 | 33.14 | 2,600 |
Jul 23, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.24 | 300 |
Jul 22, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.28 | 206 |
Jul 19, 2024 | 33.48 | 33.48 | 33.48 | 33.44 | 33.04 | 100 |
Jul 18, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.01 | 2,100 |
Jul 17, 2024 | 33.45 | 33.45 | 33.44 | 33.45 | 33.05 | 915 |
Jul 16, 2024 | 33.43 | 33.43 | 33.43 | 33.41 | 33.01 | 408 |
Jul 15, 2024 | 33.26 | 33.29 | 33.26 | 33.22 | 32.82 | 1,825 |
Jul 12, 2024 | 33.24 | 33.24 | 33.19 | 33.16 | 32.76 | 200 |
Jul 11, 2024 | 32.85 | 32.97 | 32.85 | 32.95 | 32.55 | 2,945 |
Jul 10, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 31.96 | - |
Jul 9, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 31.96 | 2,632 |
Jul 8, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 31.98 | - |
Jul 5, 2024 | 32.48 | 32.48 | 32.48 | 32.37 | 31.98 | 215 |
Jul 4, 2024 | 32.58 | 32.59 | 32.58 | 32.56 | 32.17 | 1,000 |
Jul 3, 2024 | 32.48 | 32.56 | 32.48 | 32.55 | 32.16 | 1,600 |
Jul 2, 2024 | 32.24 | 32.24 | 32.24 | 32.25 | 31.86 | 612 |
Jun 28, 2024 | 32.27 | 32.27 | 32.22 | 32.22 | 31.83 | 212 |
Jun 27, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 31.68 | - |
Jun 26, 2024 | 0.18767 Dividend | |||||
Jun 26, 2024 | 32.01 | 32.07 | 31.89 | 32.07 | 31.68 | 11,085 |
Jun 25, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.20 | - |
Jun 24, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.20 | - |
Jun 21, 2024 | 31.81 | 31.81 | 31.75 | 31.77 | 31.20 | 400 |
Jun 20, 2024 | 31.75 | 31.75 | 31.75 | 31.82 | 31.25 | 200 |
Jun 19, 2024 | 31.75 | 31.77 | 31.75 | 31.77 | 31.20 | 200 |
Jun 18, 2024 | 31.94 | 31.94 | 31.94 | 31.93 | 31.36 | 200 |
Jun 17, 2024 | 31.92 | 31.92 | 31.92 | 31.95 | 31.38 | 200 |
Jun 14, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 31.61 | - |
Jun 13, 2024 | 32.26 | 32.26 | 32.14 | 32.19 | 31.61 | 540 |
Jun 12, 2024 | 32.62 | 32.62 | 32.62 | 32.41 | 31.83 | 640 |
Jun 11, 2024 | 32.31 | 32.39 | 32.31 | 32.33 | 31.75 | 323 |
Jun 10, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.04 | - |
Jun 7, 2024 | 32.69 | 32.69 | 32.64 | 32.63 | 32.04 | 340 |
Jun 6, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.08 | - |
Jun 5, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.08 | 300 |
Jun 4, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 31.82 | - |
Jun 3, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 31.82 | 300 |
May 31, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.62 | - |
May 30, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.62 | 300 |
May 29, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 31.81 | - |
May 28, 2024 | 32.59 | 32.59 | 32.58 | 32.39 | 31.81 | 272 |
May 27, 2024 | 32.77 | 32.78 | 32.77 | 32.78 | 32.19 | 1,300 |
May 24, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.16 | 700 |
May 23, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.23 | - |
May 22, 2024 | 32.80 | 32.80 | 32.80 | 32.82 | 32.23 | 100 |
May 21, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.27 | - |
May 17, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.27 | - |
May 16, 2024 | 32.85 | 32.86 | 32.85 | 32.86 | 32.27 | 508 |
May 15, 2024 | 32.76 | 32.82 | 32.76 | 32.78 | 32.19 | 200 |
May 14, 2024 | 32.75 | 32.78 | 32.65 | 32.71 | 32.12 | 1,000 |
May 13, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.12 | - |
May 10, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.12 | - |
May 9, 2024 | 32.73 | 32.73 | 32.73 | 32.71 | 32.12 | 125 |
May 8, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 31.72 | - |
May 7, 2024 | 32.33 | 32.33 | 32.33 | 32.30 | 31.72 | 101 |
May 6, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.28 | - |
May 3, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.28 | - |
May 2, 2024 | 31.80 | 31.90 | 31.80 | 31.85 | 31.28 | 200 |
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%