Cboe CA - Delayed Quote CAD
Fidelity Canadian Large Cap Series ETF (FCLC.NE)
12.36
+0.03
+(0.24%)
At close: May 2 at 3:59:29 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 | 12.34 | 12.37 | 12.29 | 12.36 | 12.36 | 41,327 |
May 1, 2025 | 12.35 | 12.83 | 12.32 | 12.33 | 12.33 | 62,775 |
Apr 30, 2025 | 12.30 | 12.40 | 12.28 | 12.39 | 12.39 | 28,217 |
Apr 29, 2025 | 12.32 | 12.40 | 12.30 | 12.37 | 12.37 | 36,328 |
Apr 28, 2025 | 12.33 | 12.33 | 12.23 | 12.30 | 12.30 | 14,385 |
Apr 25, 2025 | 12.28 | 12.29 | 12.20 | 12.29 | 12.29 | 13,995 |
Apr 24, 2025 | 12.23 | 12.28 | 12.23 | 12.28 | 12.28 | 64,354 |
Apr 23, 2025 | 12.30 | 12.30 | 12.24 | 12.25 | 12.25 | 6,908 |
Apr 22, 2025 | 12.14 | 12.20 | 12.09 | 12.19 | 12.19 | 78,915 |
Apr 21, 2025 | 12.12 | 12.12 | 11.95 | 12.06 | 12.06 | 18,047 |
Apr 17, 2025 | 11.96 | 12.03 | 11.95 | 12.00 | 12.00 | 26,587 |
Apr 16, 2025 | 11.98 | 12.00 | 11.87 | 11.95 | 11.95 | 125,472 |
Apr 15, 2025 | 11.94 | 12.02 | 11.90 | 11.99 | 11.99 | 380,134 |
Apr 14, 2025 | 12.00 | 12.00 | 11.87 | 11.93 | 11.93 | 130,794,915 |
Apr 11, 2025 | 11.56 | 11.80 | 11.56 | 11.76 | 11.76 | 39,354 |
Apr 10, 2025 | 11.70 | 11.92 | 11.63 | 11.80 | 11.80 | 199,300 |
Apr 9, 2025 | 11.41 | 11.85 | 11.37 | 11.85 | 11.85 | 149,148 |
Apr 8, 2025 | 11.65 | 11.68 | 11.48 | 11.50 | 11.50 | 892,943 |
Apr 7, 2025 | 11.50 | 11.67 | 11.46 | 11.46 | 11.46 | 45,191 |
Apr 4, 2025 | 11.88 | 11.98 | 11.68 | 11.69 | 11.69 | 117,643 |
Apr 3, 2025 | 12.04 | 12.08 | 12.02 | 12.07 | 12.07 | 28,244 |
Apr 2, 2025 | 12.10 | 12.18 | 12.09 | 12.18 | 12.18 | 32,097 |
Apr 1, 2025 | 12.10 | 12.17 | 12.08 | 12.14 | 12.14 | 21,105 |
Mar 31, 2025 | 12.14 | 12.20 | 12.10 | 12.20 | 12.20 | 34,155 |
Mar 28, 2025 | 12.11 | 12.20 | 12.11 | 12.15 | 12.15 | 101,193 |
Mar 27, 2025 | 12.14 | 12.15 | 12.13 | 12.15 | 12.15 | 118,895 |
Mar 26, 2025 | 12.14 | 12.14 | 12.02 | 12.08 | 12.08 | 41,549 |
Mar 25, 2025 | 12.17 | 12.24 | 12.09 | 12.15 | 12.15 | 13,564 |
Mar 24, 2025 | 12.17 | 12.19 | 12.14 | 12.18 | 12.18 | 49,778 |
Mar 21, 2025 | 12.19 | 12.19 | 12.14 | 12.17 | 12.17 | 56,158 |
Mar 20, 2025 | 12.21 | 12.21 | 12.14 | 12.20 | 12.20 | 363,883 |
Mar 19, 2025 | 12.20 | 12.24 | 12.16 | 12.22 | 12.22 | 25,052 |
Mar 18, 2025 | 12.16 | 12.22 | 12.12 | 12.21 | 12.21 | 13,233 |
Mar 17, 2025 | 12.23 | 12.23 | 12.15 | 12.18 | 12.18 | 23,024 |
Mar 14, 2025 | 12.12 | 12.15 | 12.07 | 12.13 | 12.13 | 14,057 |
Mar 13, 2025 | 12.30 | 12.30 | 12.06 | 12.10 | 12.10 | 33,297 |
Mar 12, 2025 | 12.10 | 12.14 | 12.08 | 12.09 | 12.09 | 9,290 |
Mar 11, 2025 | 12.26 | 12.26 | 12.14 | 12.18 | 12.18 | 27,079 |
Mar 7, 2025 | 12.21 | 12.30 | 12.21 | 12.30 | 12.30 | 47,437 |
Mar 6, 2025 | 12.14 | 12.18 | 12.14 | 12.18 | 12.18 | 20,570 |
Mar 5, 2025 | 12.02 | 12.14 | 12.01 | 12.14 | 12.14 | 4,062 |
Mar 4, 2025 | 12.05 | 12.11 | 12.01 | 12.11 | 12.11 | 14,574 |
Mar 3, 2025 | 12.22 | 12.22 | 12.06 | 12.06 | 12.06 | 113,578 |
Feb 28, 2025 | 12.03 | 12.03 | 11.95 | 11.98 | 11.98 | 10,587 |
Feb 27, 2025 | 12.12 | 12.12 | 12.02 | 12.08 | 12.08 | 33,542 |
Feb 26, 2025 | 12.06 | 12.06 | 11.97 | 12.00 | 12.00 | 30,113 |
Feb 25, 2025 | 11.81 | 12.00 | 11.81 | 11.99 | 11.99 | 19,097 |
Feb 24, 2025 | 11.87 | 11.89 | 11.87 | 11.87 | 11.87 | 3,961 |
Feb 21, 2025 | 11.80 | 11.84 | 11.79 | 11.83 | 11.83 | 3,368 |
Feb 20, 2025 | 11.80 | 11.81 | 11.78 | 11.80 | 11.80 | 5,201 |
Feb 19, 2025 | 11.70 | 11.79 | 11.70 | 11.79 | 11.79 | 38,008 |
Feb 18, 2025 | 11.77 | 11.77 | 11.74 | 11.77 | 11.77 | 13,706 |
Feb 14, 2025 | 11.84 | 11.84 | 11.79 | 11.79 | 11.79 | 20,395 |
Feb 13, 2025 | 11.80 | 11.87 | 11.80 | 11.87 | 11.87 | 9,492 |
Feb 12, 2025 | 11.71 | 11.78 | 11.71 | 11.78 | 11.78 | 8,853 |
Feb 11, 2025 | 11.71 | 11.74 | 11.70 | 11.73 | 11.73 | 6,443 |
Feb 10, 2025 | 11.72 | 11.74 | 11.70 | 11.70 | 11.70 | 15,300 |
Feb 7, 2025 | 11.67 | 11.67 | 11.59 | 11.59 | 11.59 | 5,646 |
Feb 6, 2025 | 11.88 | 11.88 | 11.65 | 11.66 | 11.66 | 12,540 |
Feb 5, 2025 | 11.58 | 11.77 | 11.58 | 11.76 | 11.76 | 6,872 |
Feb 4, 2025 | 11.77 | 11.77 | 11.74 | 11.74 | 11.74 | 17,717 |
Feb 3, 2025 | 11.73 | 11.75 | 11.73 | 11.75 | 11.75 | 14,063 |
Jan 31, 2025 | 11.82 | 11.82 | 11.80 | 11.80 | 11.80 | 5,224 |
Jan 30, 2025 | 11.80 | 11.93 | 11.80 | 11.93 | 11.93 | 8,966 |
Jan 29, 2025 | 11.77 | 11.80 | 11.74 | 11.76 | 11.76 | 12,049 |
Jan 28, 2025 | 11.75 | 11.76 | 11.71 | 11.76 | 11.76 | 8,622 |
Jan 27, 2025 | 11.81 | 11.81 | 11.70 | 11.72 | 11.72 | 12,266 |
Jan 24, 2025 | 11.58 | 11.64 | 11.56 | 11.64 | 11.64 | 24,379 |
Jan 23, 2025 | 11.40 | 11.58 | 11.40 | 11.58 | 11.58 | 14,783 |
Jan 22, 2025 | 11.52 | 11.53 | 11.48 | 11.52 | 11.52 | 27,841 |
Jan 21, 2025 | 11.51 | 11.56 | 11.47 | 11.55 | 11.55 | 157,023 |
Jan 20, 2025 | 11.40 | 11.54 | 11.40 | 11.52 | 11.52 | 15,896 |
Jan 17, 2025 | 11.46 | 11.51 | 11.46 | 11.49 | 11.49 | 8,254 |
Jan 16, 2025 | 11.37 | 11.38 | 11.35 | 11.38 | 11.38 | 24,196 |
Jan 15, 2025 | 11.30 | 11.34 | 11.27 | 11.28 | 11.28 | 142,522 |
Jan 14, 2025 | 11.25 | 11.26 | 11.23 | 11.26 | 11.26 | 8,235 |
Jan 13, 2025 | 11.31 | 11.33 | 11.29 | 11.30 | 11.30 | 5,233 |
Jan 10, 2025 | 11.39 | 11.39 | 11.36 | 11.39 | 11.39 | 4,664 |
Jan 9, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 817 |
Jan 8, 2025 | 11.48 | 11.53 | 11.46 | 11.53 | 11.53 | 5,276 |
Jan 7, 2025 | 11.57 | 11.57 | 11.52 | 11.52 | 11.52 | 40,577 |
Jan 3, 2025 | 11.36 | 11.59 | 11.36 | 11.55 | 11.55 | 12,120 |
Jan 2, 2025 | 11.51 | 11.55 | 11.50 | 11.51 | 11.51 | 14,612 |
Dec 31, 2024 | 11.58 | 11.58 | 11.47 | 11.51 | 11.51 | 7,540 |
Dec 30, 2024 | 11.42 | 11.44 | 11.40 | 11.42 | 11.42 | 4,781 |
Dec 27, 2024 | 11.56 | 11.56 | 11.50 | 11.54 | 11.54 | 5,495 |
Dec 24, 2024 | 11.67 | 11.71 | 11.67 | 11.71 | 11.71 | 614 |
Dec 23, 2024 | 11.77 | 11.77 | 11.67 | 11.71 | 11.71 | 9,275 |
Dec 20, 2024 | 11.65 | 11.72 | 11.65 | 11.69 | 11.69 | 11,718 |
Dec 19, 2024 | 11.88 | 11.88 | 11.65 | 11.69 | 11.69 | 17,104 |
Dec 18, 2024 | 11.86 | 11.86 | 11.73 | 11.73 | 11.73 | 25,771 |
Dec 17, 2024 | 11.78 | 11.81 | 11.78 | 11.81 | 11.81 | 800 |
Dec 16, 2024 | 11.87 | 11.88 | 11.82 | 11.82 | 11.82 | 21,152 |
Dec 13, 2024 | 11.98 | 11.98 | 11.88 | 11.91 | 11.91 | 1,498 |
Dec 12, 2024 | 11.91 | 11.94 | 11.88 | 11.93 | 11.93 | 7,661 |
Dec 11, 2024 | 12.08 | 12.08 | 11.91 | 11.91 | 11.91 | 16,457 |
Dec 10, 2024 | 11.95 | 11.96 | 11.93 | 11.93 | 11.93 | 13,399 |
Dec 9, 2024 | 12.00 | 12.00 | 11.96 | 11.96 | 11.96 | 10,326 |
Dec 6, 2024 | 11.94 | 11.97 | 11.94 | 11.97 | 11.97 | 5,737 |
Dec 5, 2024 | 11.92 | 11.92 | 11.90 | 11.90 | 11.90 | 19,605 |
Dec 4, 2024 | 11.95 | 11.98 | 11.86 | 11.90 | 11.90 | 25,129 |
Dec 3, 2024 | 11.92 | 11.93 | 11.89 | 11.91 | 11.91 | 6,687 |
Dec 2, 2024 | 11.87 | 11.89 | 11.87 | 11.88 | 11.88 | 5,026 |
Nov 29, 2024 | 11.83 | 11.88 | 11.78 | 11.81 | 11.81 | 4,470 |
Nov 28, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 554 |
Nov 27, 2024 | 11.73 | 11.83 | 11.73 | 11.83 | 11.83 | 3,018 |
Nov 26, 2024 | 11.70 | 11.74 | 11.70 | 11.72 | 11.72 | 9,652 |
Nov 25, 2024 | 11.73 | 11.73 | 11.70 | 11.72 | 11.72 | 8,999 |
Nov 22, 2024 | 11.68 | 11.69 | 11.67 | 11.68 | 11.68 | 9,861 |
Nov 21, 2024 | 11.61 | 11.65 | 11.60 | 11.65 | 11.65 | 4,402 |
Nov 20, 2024 | 11.60 | 11.62 | 11.56 | 11.62 | 11.62 | 6,462 |
Nov 19, 2024 | 11.50 | 11.59 | 11.50 | 11.56 | 11.56 | 7,305 |
Nov 18, 2024 | 11.72 | 11.72 | 11.58 | 11.58 | 11.58 | 4,900 |
Nov 15, 2024 | 11.69 | 11.70 | 11.60 | 11.65 | 11.65 | 11,136 |
Nov 14, 2024 | 11.67 | 11.69 | 11.62 | 11.62 | 11.62 | 19,353 |
Nov 13, 2024 | 11.63 | 11.63 | 11.59 | 11.59 | 11.59 | 15,274 |
Nov 12, 2024 | 11.65 | 11.65 | 11.57 | 11.63 | 11.63 | 23,417 |
Nov 11, 2024 | 11.70 | 11.70 | 11.63 | 11.63 | 11.63 | 10,544 |
Nov 8, 2024 | 11.65 | 11.70 | 11.64 | 11.64 | 11.64 | 11,053 |
Nov 7, 2024 | 11.69 | 11.70 | 11.65 | 11.65 | 11.65 | 4,471 |
Nov 6, 2024 | 11.68 | 11.72 | 11.67 | 11.71 | 11.71 | 7,797 |
Nov 5, 2024 | 11.63 | 11.68 | 11.63 | 11.68 | 11.68 | 6,120 |
Nov 1, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 1,393 |
Oct 31, 2024 | 11.70 | 11.71 | 11.66 | 11.66 | 11.66 | 10,277 |
Oct 30, 2024 | 11.73 | 11.75 | 11.70 | 11.75 | 11.75 | 12,911 |
Oct 29, 2024 | 11.78 | 11.78 | 11.70 | 11.70 | 11.70 | 11,794 |
Oct 28, 2024 | 11.78 | 11.82 | 11.78 | 11.81 | 11.81 | 3,105 |
Oct 25, 2024 | 11.76 | 11.77 | 11.76 | 11.76 | 11.76 | 8,105 |
Oct 24, 2024 | 11.78 | 11.80 | 11.78 | 11.80 | 11.80 | 3,706 |
Oct 23, 2024 | 11.64 | 11.86 | 11.64 | 11.80 | 11.80 | 4,724 |
Oct 22, 2024 | 11.84 | 11.86 | 11.78 | 11.79 | 11.79 | 12,475 |
Oct 21, 2024 | 11.84 | 11.87 | 11.81 | 11.81 | 11.81 | 11,171 |
Oct 18, 2024 | 11.84 | 11.85 | 11.84 | 11.84 | 11.84 | 6,528 |
Oct 17, 2024 | 11.83 | 11.86 | 11.83 | 11.86 | 11.86 | 3,367 |
Oct 16, 2024 | 11.79 | 11.82 | 11.78 | 11.78 | 11.78 | 8,348 |
Oct 15, 2024 | 11.64 | 11.79 | 11.64 | 11.77 | 11.77 | 1,932 |
Oct 11, 2024 | 11.73 | 11.74 | 11.73 | 11.74 | 11.74 | 3,776 |
Oct 10, 2024 | 11.75 | 11.75 | 11.71 | 11.71 | 11.71 | 9,185 |
Oct 9, 2024 | 11.73 | 11.74 | 11.71 | 11.74 | 11.74 | 13,677 |
Oct 8, 2024 | 11.65 | 11.67 | 11.63 | 11.64 | 11.64 | 3,895 |
Oct 7, 2024 | 11.70 | 11.70 | 11.60 | 11.62 | 11.62 | 12,059 |
Oct 4, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2,081 |
Oct 3, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 3,909 |
Oct 2, 2024 | 11.72 | 11.72 | 11.67 | 11.72 | 11.72 | 5,164 |
Oct 1, 2024 | 11.67 | 11.69 | 11.67 | 11.69 | 11.69 | 3,062 |
Sep 27, 2024 | 11.73 | 11.75 | 11.73 | 11.74 | 11.74 | 11,343 |
Sep 26, 2024 | 11.70 | 11.70 | 11.66 | 11.68 | 11.68 | 8,894 |
Sep 25, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1,860 |
Sep 24, 2024 | 11.56 | 11.59 | 11.56 | 11.56 | 11.56 | 8,763 |
Sep 23, 2024 | 11.51 | 11.55 | 11.51 | 11.55 | 11.55 | 2,687 |
Sep 20, 2024 | 11.59 | 11.59 | 11.47 | 11.48 | 11.48 | 18,712 |
Sep 19, 2024 | 11.69 | 11.69 | 11.55 | 11.55 | 11.55 | 5,725 |
Sep 18, 2024 | 11.57 | 11.74 | 11.52 | 11.52 | 11.52 | 6,744 |
Sep 17, 2024 | 11.63 | 11.64 | 11.55 | 11.56 | 11.56 | 11,508 |
Sep 13, 2024 | 11.58 | 11.58 | 11.57 | 11.58 | 11.58 | 3,471 |
Sep 12, 2024 | 11.54 | 11.57 | 11.49 | 11.56 | 11.56 | 6,271 |
Sep 11, 2024 | 11.47 | 11.49 | 11.43 | 11.49 | 11.49 | 5,449 |
Sep 10, 2024 | 11.47 | 11.48 | 11.45 | 11.45 | 11.45 | 3,027 |
Sep 9, 2024 | 11.54 | 11.54 | 11.44 | 11.49 | 11.49 | 57,055 |
Sep 6, 2024 | 11.45 | 11.45 | 11.41 | 11.42 | 11.42 | 18,499 |
Sep 5, 2024 | 11.41 | 11.41 | 11.36 | 11.36 | 11.36 | 8,320 |
Sep 4, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 2,857 |
Sep 3, 2024 | 11.46 | 11.46 | 11.35 | 11.36 | 11.36 | 4,640 |
Aug 30, 2024 | 11.35 | 11.35 | 11.32 | 11.35 | 11.35 | 3,441 |
Aug 29, 2024 | 11.34 | 11.37 | 11.31 | 11.31 | 11.31 | 7,947 |
Aug 28, 2024 | 11.31 | 11.31 | 11.28 | 11.31 | 11.31 | 5,822 |
Aug 27, 2024 | 11.29 | 11.31 | 11.29 | 11.29 | 11.29 | 8,363 |
Aug 26, 2024 | 11.29 | 11.32 | 11.28 | 11.28 | 11.28 | 3,635 |
Aug 23, 2024 | 11.33 | 11.33 | 11.30 | 11.32 | 11.32 | 9,006 |
Aug 22, 2024 | 11.32 | 11.32 | 11.28 | 11.28 | 11.28 | 12,737 |
Aug 21, 2024 | 11.31 | 11.33 | 11.30 | 11.33 | 11.33 | 5,591 |
Aug 20, 2024 | 11.33 | 11.33 | 11.28 | 11.28 | 11.28 | 5,339 |
Aug 16, 2024 | 11.38 | 11.38 | 11.32 | 11.37 | 11.37 | 7,901 |
Aug 15, 2024 | 11.25 | 11.36 | 11.25 | 11.36 | 11.36 | 6,442 |
Aug 14, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 4,583 |
Aug 13, 2024 | 11.23 | 11.25 | 11.23 | 11.25 | 11.25 | 20,105 |
Aug 12, 2024 | 11.21 | 11.21 | 11.16 | 11.16 | 11.16 | 8,634 |
Aug 9, 2024 | 11.21 | 11.23 | 11.19 | 11.20 | 11.20 | 9,603 |
Aug 8, 2024 | 11.23 | 11.24 | 11.20 | 11.20 | 11.20 | 10,759 |
Aug 7, 2024 | 11.20 | 11.22 | 11.09 | 11.09 | 11.09 | 10,911 |
Aug 6, 2024 | 11.25 | 11.25 | 11.14 | 11.22 | 11.22 | 10,498 |
Aug 2, 2024 | 11.23 | 11.26 | 11.23 | 11.25 | 11.25 | 6,701 |
Aug 1, 2024 | 11.43 | 11.43 | 11.24 | 11.34 | 11.34 | 11,836 |
Jul 31, 2024 | 11.43 | 11.43 | 11.31 | 11.35 | 11.35 | 4,836 |
Jul 30, 2024 | 11.33 | 11.33 | 11.28 | 11.33 | 11.33 | 2,561 |
Jul 29, 2024 | 11.30 | 11.31 | 11.26 | 11.26 | 11.26 | 3,988 |
Jul 26, 2024 | 11.27 | 11.29 | 11.25 | 11.29 | 11.29 | 15,747 |
Jul 25, 2024 | 11.19 | 11.19 | 11.17 | 11.18 | 11.18 | 5,382 |
Jul 24, 2024 | 11.10 | 11.14 | 11.09 | 11.09 | 11.09 | 5,169 |
Jul 23, 2024 | 11.12 | 11.13 | 11.08 | 11.12 | 11.12 | 45,332 |
Jul 22, 2024 | 11.10 | 11.12 | 11.08 | 11.10 | 11.10 | 7,814 |
Jul 19, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 2,926 |
Jul 18, 2024 | 11.05 | 11.06 | 11.03 | 11.04 | 11.04 | 6,653 |
Jul 17, 2024 | 11.00 | 11.02 | 11.00 | 11.01 | 11.01 | 7,897 |
Jul 16, 2024 | 10.96 | 10.98 | 10.96 | 10.97 | 10.97 | 12,085 |
Jul 15, 2024 | 11.02 | 11.02 | 10.89 | 10.89 | 10.89 | 5,132 |
Jul 12, 2024 | 10.94 | 10.96 | 10.90 | 10.94 | 10.94 | 24,635 |
Jul 11, 2024 | 10.84 | 10.90 | 10.84 | 10.86 | 10.86 | 21,451 |
Jul 10, 2024 | 10.70 | 10.77 | 10.70 | 10.71 | 10.71 | 1,740 |
Jul 9, 2024 | 10.69 | 10.72 | 10.66 | 10.71 | 10.71 | 5,721 |
Jul 8, 2024 | 10.71 | 10.71 | 10.68 | 10.68 | 10.68 | 1,820 |
Jul 5, 2024 | 10.67 | 10.72 | 10.67 | 10.70 | 10.70 | 33,265 |
Jul 4, 2024 | 10.73 | 10.80 | 10.59 | 10.80 | 10.80 | 9,718 |
Jul 3, 2024 | 10.69 | 10.77 | 10.69 | 10.77 | 10.77 | 7,308 |
Jul 2, 2024 | 10.50 | 10.64 | 10.50 | 10.64 | 10.64 | 1,524 |
Jun 28, 2024 | 10.67 | 10.67 | 10.62 | 10.66 | 10.66 | 8,606 |
Jun 27, 2024 | 10.67 | 10.67 | 10.63 | 10.63 | 10.63 | 8,590 |
Jun 26, 2024 | 10.68 | 10.70 | 10.64 | 10.70 | 10.70 | 19,853 |
Jun 25, 2024 | 10.71 | 10.71 | 10.67 | 10.67 | 10.67 | 16,728 |
Jun 24, 2024 | 10.72 | 10.74 | 10.70 | 10.71 | 10.71 | 18,358 |
Jun 21, 2024 | 10.63 | 10.66 | 10.61 | 10.66 | 10.66 | 2,529 |
Jun 20, 2024 | 10.65 | 10.65 | 10.63 | 10.64 | 10.64 | 12,260 |
Jun 19, 2024 | 10.66 | 10.66 | 10.58 | 10.58 | 10.58 | 6,153 |
Jun 18, 2024 | 10.67 | 10.67 | 10.63 | 10.66 | 10.66 | 63,026 |
Jun 17, 2024 | 10.61 | 10.66 | 10.61 | 10.66 | 10.66 | 22,112 |
Jun 14, 2024 | 10.71 | 10.71 | 10.61 | 10.63 | 10.63 | 13,303 |
Jun 13, 2024 | 10.69 | 10.73 | 10.69 | 10.72 | 10.72 | 2,541 |
Jun 12, 2024 | 10.89 | 10.89 | 10.75 | 10.77 | 10.77 | 22,856 |
Jun 11, 2024 | 10.86 | 10.86 | 10.74 | 10.74 | 10.74 | 10,286 |
Jun 10, 2024 | 10.80 | 10.80 | 10.78 | 10.78 | 10.78 | 46,623 |
Jun 7, 2024 | 10.81 | 10.85 | 10.81 | 10.85 | 10.85 | 843 |
Jun 6, 2024 | 10.84 | 10.84 | 10.81 | 10.83 | 10.83 | 25,066 |
Jun 5, 2024 | 10.83 | 10.83 | 10.80 | 10.80 | 10.80 | 19,107 |
Jun 4, 2024 | 10.80 | 10.80 | 10.70 | 10.77 | 10.77 | 2,155 |
Jun 3, 2024 | 10.71 | 10.72 | 10.71 | 10.72 | 10.72 | 7,214 |
May 31, 2024 | 10.60 | 10.61 | 10.60 | 10.61 | 10.61 | 32,072 |
May 30, 2024 | 10.65 | 10.65 | 10.61 | 10.61 | 10.61 | 24,376 |
May 29, 2024 | 10.62 | 10.62 | 10.56 | 10.56 | 10.56 | 6,373 |
May 28, 2024 | 10.74 | 10.74 | 10.63 | 10.67 | 10.67 | 14,923 |
May 27, 2024 | 10.79 | 10.79 | 10.78 | 10.78 | 10.78 | 1,624 |
May 24, 2024 | 10.88 | 10.88 | 10.77 | 10.77 | 10.77 | 2,895 |
May 23, 2024 | 10.93 | 10.93 | 10.74 | 10.80 | 10.80 | 3,934 |
May 22, 2024 | 10.80 | 10.81 | 10.80 | 10.81 | 10.81 | 1,588 |
May 21, 2024 | 10.83 | 10.83 | 10.82 | 10.83 | 10.83 | 2,207 |
May 17, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 1,151 |
May 16, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 26,866 |
May 15, 2024 | 10.80 | 10.81 | 10.79 | 10.81 | 10.81 | 22,194 |
May 14, 2024 | 10.74 | 10.77 | 10.73 | 10.76 | 10.76 | 122,803 |
May 13, 2024 | 10.73 | 10.73 | 10.69 | 10.69 | 10.69 | 1,234 |
May 10, 2024 | 10.69 | 10.70 | 10.68 | 10.70 | 10.70 | 147,242 |
May 9, 2024 | 10.65 | 10.66 | 10.62 | 10.66 | 10.66 | 252,450 |
May 8, 2024 | 10.65 | 10.65 | 10.62 | 10.63 | 10.63 | 6,774 |
May 7, 2024 | 10.57 | 10.60 | 10.57 | 10.60 | 10.60 | 4,373 |
May 6, 2024 | 10.54 | 10.56 | 10.54 | 10.55 | 10.55 | 9,514 |
May 3, 2024 | 10.55 | 10.55 | 10.54 | 10.55 | 10.55 | 24,289 |
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%