Toronto - Free Realtime Quote USD
Fidelity International High Quality ETF (FCIQ-U.TO)
28.48
0.00
(0.00%)
As of January 29 at 3:50:12 PM EST. 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 |
---|---|---|---|---|---|---|
Jan 29, 2025 | 28.48 | 28.54 | 28.48 | 28.48 | 28.48 | 600 |
Jan 28, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
Jan 27, 2025 | 28.35 | 28.38 | 28.35 | 28.37 | 28.37 | 1,600 |
Jan 24, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
Jan 23, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 100 |
Jan 22, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 500 |
Jan 21, 2025 | 27.94 | 28.11 | 27.94 | 28.10 | 28.10 | 300 |
Jan 20, 2025 | 27.68 | 27.90 | 27.68 | 27.90 | 27.90 | 1,100 |
Jan 17, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
Jan 16, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
Jan 15, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 100 |
Jan 14, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 200 |
Jan 13, 2025 | 26.82 | 26.90 | 26.81 | 26.90 | 26.90 | 600 |
Jan 10, 2025 | 27.01 | 27.01 | 27.00 | 27.01 | 27.01 | 400 |
Jan 9, 2025 | 27.39 | 27.40 | 27.39 | 27.40 | 27.40 | 300 |
Jan 8, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
Jan 7, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
Jan 6, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 900 |
Jan 3, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
Jan 2, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
Dec 31, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
Dec 30, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
Dec 27, 2024 | 0.20 Dividend | |||||
Dec 27, 2024 | 27.16 | 27.17 | 27.16 | 27.17 | 27.17 | 300 |
Dec 24, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.15 | 200 |
Dec 23, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.37 | - |
Dec 20, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.37 | - |
Dec 19, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.37 | - |
Dec 18, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.37 | - |
Dec 17, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.37 | - |
Dec 16, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.37 | - |
Dec 13, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.37 | - |
Dec 12, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.37 | - |
Dec 11, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.37 | - |
Dec 10, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.37 | - |
Dec 9, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.37 | - |
Dec 6, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.37 | - |
Dec 5, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.37 | - |
Dec 4, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.37 | 300 |
Dec 3, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.70 | - |
Dec 2, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.70 | - |
Nov 29, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.70 | 100 |
Nov 28, 2024 | 27.83 | 27.84 | 27.83 | 27.84 | 27.64 | 700 |
Nov 27, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.32 | - |
Nov 26, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.32 | 400 |
Nov 25, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.29 | - |
Nov 22, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.29 | - |
Nov 21, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.29 | 100 |
Nov 20, 2024 | 27.31 | 27.31 | 27.19 | 27.19 | 26.99 | 1,100 |
Nov 19, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.09 | - |
Nov 18, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.09 | - |
Nov 15, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.09 | - |
Nov 14, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.09 | - |
Nov 13, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.09 | - |
Nov 12, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.09 | - |
Nov 11, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.09 | - |
Nov 8, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.09 | - |
Nov 7, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.09 | 1,000 |
Nov 6, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 27.82 | - |
Nov 5, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 27.82 | - |
Nov 4, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 27.82 | 100 |
Nov 1, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.11 | - |
Oct 31, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.11 | - |
Oct 30, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.11 | - |
Oct 29, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.11 | - |
Oct 28, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.11 | - |
Oct 25, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.11 | - |
Oct 24, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.11 | - |
Oct 23, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.11 | - |
Oct 22, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.11 | - |
Oct 21, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.11 | 300 |
Oct 18, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.32 | - |
Oct 17, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.32 | - |
Oct 16, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.32 | - |
Oct 15, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.32 | 200 |
Oct 11, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 28.90 | - |
Oct 10, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 28.90 | - |
Oct 9, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 28.90 | - |
Oct 8, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 28.90 | - |
Oct 7, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 28.90 | - |
Oct 4, 2024 | 29.01 | 29.11 | 29.01 | 29.11 | 28.90 | 2,200 |
Oct 3, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.23 | - |
Oct 2, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.23 | - |
Oct 1, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.23 | - |
Sep 30, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.23 | - |
Sep 27, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.23 | 2,100 |
Sep 26, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.45 | - |
Sep 25, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.45 | - |
Sep 24, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.45 | - |
Sep 23, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.45 | - |
Sep 20, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.45 | - |
Sep 19, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.45 | - |
Sep 18, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.45 | - |
Sep 17, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.45 | - |
Sep 16, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.45 | - |
Sep 13, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.45 | - |
Sep 12, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.45 | - |
Sep 11, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.45 | - |
Sep 10, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.45 | - |
Sep 9, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.45 | - |
Sep 6, 2024 | 27.91 | 27.91 | 27.65 | 27.65 | 27.45 | 600 |
Sep 5, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.85 | - |
Sep 4, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.85 | - |
Sep 3, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.85 | - |
Aug 30, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.85 | - |
Aug 29, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.85 | - |
Aug 28, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.85 | - |
Aug 27, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.85 | - |
Aug 26, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.85 | - |
Aug 23, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.85 | - |
Aug 22, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.85 | - |
Aug 21, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.85 | - |
Aug 20, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.85 | - |
Aug 19, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.85 | - |
Aug 16, 2024 | 28.01 | 28.05 | 28.01 | 28.05 | 27.85 | 600 |
Aug 15, 2024 | 27.83 | 27.83 | 27.80 | 27.81 | 27.61 | 700 |
Aug 14, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.79 | - |
Aug 13, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.79 | - |
Aug 12, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.79 | - |
Aug 9, 2024 | 26.96 | 26.99 | 26.96 | 26.99 | 26.79 | 1,700 |
Aug 8, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.54 | 1,400 |
Aug 7, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.97 | - |
Aug 6, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.97 | - |
Aug 2, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.97 | - |
Aug 1, 2024 | 27.16 | 27.19 | 27.16 | 27.17 | 26.97 | 4,100 |
Jul 31, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.49 | - |
Jul 30, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.49 | - |
Jul 29, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.49 | - |
Jul 26, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.49 | - |
Jul 25, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.49 | - |
Jul 24, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.49 | - |
Jul 23, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.49 | 100 |
Jul 22, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.50 | - |
Jul 19, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.50 | 100 |
Jul 18, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 27.97 | - |
Jul 17, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 27.97 | 300 |
Jul 16, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.31 | - |
Jul 15, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.31 | - |
Jul 12, 2024 | 28.54 | 28.56 | 28.49 | 28.52 | 28.31 | 2,400 |
Jul 11, 2024 | 28.12 | 28.12 | 28.09 | 28.09 | 27.89 | 2,000 |
Jul 10, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.69 | - |
Jul 9, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.69 | - |
Jul 8, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.69 | - |
Jul 5, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.69 | - |
Jul 4, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.69 | 100 |
Jul 3, 2024 | 27.70 | 27.79 | 27.70 | 27.79 | 27.59 | 900 |
Jul 2, 2024 | 27.43 | 27.49 | 27.43 | 27.49 | 27.29 | 1,310 |
Jun 28, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.13 | - |
Jun 27, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.13 | - |
Jun 26, 2024 | 27.23 | 27.33 | 27.23 | 27.33 | 27.13 | 1,900 |
Jun 25, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.32 | - |
Jun 24, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.32 | - |
Jun 21, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.32 | - |
Jun 20, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.32 | 1,000 |
Jun 19, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.26 | - |
Jun 18, 2024 | 27.43 | 27.46 | 27.43 | 27.46 | 27.26 | 300 |
Jun 17, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.21 | - |
Jun 14, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.21 | 100 |
Jun 13, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 27.92 | - |
Jun 12, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 27.92 | 2,000 |
Jun 11, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.70 | - |
Jun 10, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.70 | - |
Jun 7, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.70 | 1,700 |
Jun 6, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.57 | - |
Jun 5, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.57 | - |
Jun 4, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.57 | - |
Jun 3, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.57 | - |
May 31, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.57 | - |
May 30, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.57 | - |
May 29, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.57 | - |
May 28, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.57 | - |
May 27, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.57 | - |
May 24, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.57 | - |
May 23, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.57 | - |
May 22, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.57 | - |
May 21, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.57 | - |
May 17, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.57 | - |
May 16, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.57 | - |
May 15, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.57 | - |
May 14, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.57 | - |
May 13, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.57 | - |
May 10, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.57 | - |
May 9, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.57 | - |
May 8, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.57 | - |
May 7, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.57 | - |
May 6, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.57 | - |
May 3, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.57 | - |
May 2, 2024 | 26.49 | 26.76 | 26.49 | 26.76 | 26.57 | 400 |
May 1, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.55 | - |
Apr 30, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.55 | - |
Apr 29, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.55 | - |
Apr 26, 2024 | 26.73 | 26.74 | 26.73 | 26.74 | 26.55 | 200 |
Apr 25, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.35 | - |
Apr 24, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.35 | - |
Apr 23, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.35 | - |
Apr 22, 2024 | 26.43 | 26.58 | 26.43 | 26.54 | 26.35 | 3,900 |
Apr 19, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.56 | - |
Apr 18, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.56 | - |
Apr 17, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.56 | - |
Apr 16, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.56 | - |
Apr 15, 2024 | 26.76 | 26.76 | 26.75 | 26.75 | 26.56 | 400 |
Apr 12, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.19 | - |
Apr 11, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.19 | - |
Apr 10, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.19 | - |
Apr 9, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.19 | - |
Apr 8, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.19 | - |
Apr 5, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.19 | - |
Apr 4, 2024 | 27.40 | 27.40 | 27.39 | 27.39 | 27.19 | 300 |
Apr 3, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.42 | - |
Apr 2, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.42 | - |
Apr 1, 2024 | 27.63 | 27.63 | 27.62 | 27.62 | 27.42 | 2,500 |
Mar 28, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 27.89 | - |
Mar 27, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 27.89 | - |
Mar 26, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 27.89 | - |
Mar 25, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 27.89 | - |
Mar 22, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 27.89 | - |
Mar 21, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 27.89 | - |
Mar 20, 2024 | 27.94 | 28.09 | 27.94 | 28.09 | 27.89 | 800 |
Mar 19, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.54 | - |
Mar 18, 2024 | 27.75 | 27.75 | 27.73 | 27.74 | 27.54 | 1,600 |
Mar 15, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.59 | - |
Mar 14, 2024 | 27.69 | 27.79 | 27.64 | 27.79 | 27.59 | 1,600 |
Mar 13, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 27.81 | - |
Mar 12, 2024 | 27.96 | 28.01 | 27.96 | 28.01 | 27.81 | 800 |
Mar 11, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.58 | - |
Mar 8, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.58 | - |
Mar 7, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.58 | - |
Mar 6, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.58 | 200 |
Mar 5, 2024 | 27.37 | 27.37 | 27.30 | 27.30 | 27.10 | 3,100 |
Mar 4, 2024 | 27.51 | 27.51 | 27.48 | 27.48 | 27.28 | 300 |
Mar 1, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.32 | 1,600 |
Feb 29, 2024 | 27.16 | 27.20 | 27.16 | 27.20 | 27.00 | 1,900 |
Feb 28, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.04 | 500 |
Feb 27, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.07 | - |
Feb 26, 2024 | 27.26 | 27.27 | 27.26 | 27.27 | 27.07 | 800 |
Feb 23, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.06 | 1,700 |
Feb 22, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 26.92 | 100 |
Feb 21, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.55 | - |
Feb 20, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.55 | - |
Feb 16, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.55 | - |
Feb 15, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.55 | 1,300 |
Feb 14, 2024 | 26.47 | 26.50 | 26.47 | 26.50 | 26.31 | 5,900 |
Feb 13, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.50 | - |
Feb 12, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.50 | - |
Feb 9, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.50 | - |
Feb 8, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.50 | - |
Feb 7, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.50 | - |
Feb 6, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.50 | - |
Feb 5, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.50 | - |
Feb 2, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.50 | - |
Feb 1, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.50 | - |
Jan 31, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.50 | - |
Jan 30, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.50 | 2,300 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
48.70
+4.57%
GOEX Global X Gold Explorers ETF
33.47
+3.93%
RING iShares MSCI Global Gold Miners ETF
32.87
+4.36%
UTES Virtus Reaves Utilities ETF
68.88
+3.47%
ITB iShares U.S. Home Construction ETF
110.76
+3.15%
PSI Invesco Semiconductors ETF
59.39
+3.16%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.37
+2.99%
ILF iShares Latin America 40 ETF
23.27
+2.94%
ECH iShares MSCI Chile ETF
27.47
+2.77%
HTUS Hull Tactical US ETF
40.23
+2.70%
XHB SPDR S&P Homebuilders ETF
111.64
+2.68%
PKB Invesco Building & Construction ETF
78.40
+2.55%
AIA iShares Asia 50 ETF
70.97
+2.36%
USRT iShares Core U.S. REIT ETF
58.32
+2.08%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+2.15%
FXU First Trust Utilities AlphaDEX Fund
39.03
+2.16%
EZA iShares MSCI South Africa ETF
44.62
+2.15%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.63
+2.12%
URA Global X Uranium ETF
28.94
+2.05%
DINT Davis Select International ETF
22.51
+2.01%
FUTY Fidelity MSCI Utilities Index ETF
50.37
+1.94%
XLU The Utilities Select Sector SPDR Fund
78.24
+1.95%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
95.35
+2.00%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
121.69
+1.96%
ESPO VanEck Video Gaming and eSports ETF
87.99
+1.95%
PXH Invesco FTSE RAFI Emerging Markets ETF
21.20
+1.92%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
80.19
+1.90%
EPU iShares MSCI Peru ETF
41.02
+1.91%
FDEM Fidelity Emerging Markets Multifactor ETF
25.83
+1.57%
XSVM Invesco S&P SmallCap Value with Momentum ETF
56.28
+1.90%
DWAS Invesco DWA SmallCap Momentum ETF
93.83
+1.88%
XLRE The Real Estate Select Sector SPDR Fund
41.73
+1.84%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
67.15
+1.87%
SOXX iShares Semiconductor ETF
218.44
+1.89%
COPX Global X Copper Miners ETF
39.25
+1.84%
BLCN Siren Nasdaq NexGen Economy ETF
26.01
+1.84%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.02
+1.85%
AADR AdvisorShares Dorsey Wright ADR ETF
75.76
+1.78%
XMVM Invesco S&P MidCap Value with Momentum ETF
58.47
+1.74%
EMGF iShares Emerging Markets Equity Factor ETF
46.38
+1.73%
GXG Global X MSCI Colombia ETF
26.20
+1.73%
XMMO Invesco S&P MidCap Momentum ETF
132.00
+1.64%
MTUM iShares MSCI USA Momentum Factor ETF
219.97
+1.68%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
88.41
+1.67%
SMH VanEck Semiconductor ETF
243.66
+1.72%
XSMO Invesco S&P SmallCap Momentum ETF
70.33
+1.68%
EWW iShares MSCI Mexico ETF
50.57
+1.63%
XNTK SPDR NYSE Technology ETF
213.62
+1.71%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
174.42
+1.64%
GII SPDR S&P Global Infrastructure ETF
61.35
+1.63%
IJJ iShares S&P Mid-Cap 400 Value ETF
131.64
+1.63%
XMHQ Invesco S&P MidCap Quality ETF
102.74
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
252.84
+1.54%
MDYV SPDR S&P 400 Mid Cap Value ETF
84.55
+1.52%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
111.03
+1.55%
IDHQ Invesco S&P International Developed Quality ETF
30.17
+1.55%
IJR iShares Core S&P Small-Cap ETF
120.12
+1.52%
CWS AdvisorShares Focused Equity ETF
68.52
+1.83%
PAVE Global X U.S. Infrastructure Development ETF
42.71
+1.55%
EWC iShares MSCI Canada ETF
42.13
+1.54%
FNY First Trust Mid Cap Growth AlphaDEX Fund
85.26
+1.54%
USAI Pacer American Energy Independence ETF
41.96
+1.54%
FNDA Schwab Fundamental U.S. Small Company ETF
30.89
+1.58%
IDOG ALPS International Sector Dividend Dogs ETF
30.41
+1.54%
SPHB Invesco S&P 500 High Beta ETF
92.25
+1.54%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
110.58
+1.52%
SPEM SPDR Portfolio Emerging Markets ETF
39.12
+1.53%
KCE SPDR S&P Capital Markets ETF
147.08
+1.57%
IFRA iShares U.S. Infrastructure ETF
47.99
+1.52%
IGF iShares Global Infrastructure ETF
54.09
+1.49%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.82
+1.72%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
100.82
+1.50%
GLD SPDR Gold Shares
257.94
+1.47%
IJH iShares Core S&P Mid-Cap ETF
65.51
+1.50%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
208.12
+1.48%
IGRO iShares International Dividend Growth ETF
70.80
+1.48%
FSMD Fidelity Small-Mid Multifactor ETF
43.11
+1.48%
IMTM iShares MSCI Intl Momentum Factor ETF
39.59
+1.49%
DWLD Davis Select Worldwide ETF
38.33
+1.48%
FIW First Trust Water ETF
106.13
+1.39%
FNDF Schwab Fundamental International Equity ETF
34.96
+1.51%
QEFA SPDR MSCI EAFE StrategicFactors ETF
76.56
+1.48%
NURE Nuveen Short-Term REIT ETF
31.57
+1.93%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
157.52
+1.48%
IWP iShares Russell Mid-Cap Growth ETF
136.18
+1.42%
CGW Invesco S&P Global Water Index ETF
55.51
+1.47%
DIVI Franklin International Core Dividend Tilt Index ETF
31.83
+1.47%
FNX First Trust Mid Cap Core AlphaDEX Fund
121.96
+1.46%
PHO Invesco Water Resources ETF
68.69
+1.43%
IVLU iShares Edge MSCI Intl Value Factor ETF
28.52
+1.46%
EWJV iShares MSCI Japan Value ETF
32.35
+1.46%
IPAC iShares Core MSCI Pacific ETF
62.96
+1.46%
IAU iShares Gold Trust
52.74
+1.42%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
394.11
+1.45%
FEZ SPDR EURO STOXX 50 ETF
52.80
+1.46%
IYG iShares U.S. Financial Services ETF
84.55
+1.47%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
102.26
+1.44%
IQLT iShares MSCI Intl Quality Factor ETF
39.35
+1.46%
INEQ Columbia International Equity Income ETF
30.91
+1.43%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
31.60
+1.38%