Cboe CA - Delayed Quote CAD
Fidelity All-in-One Conservative ETF (FCNS.NE)
11.35
+0.01
+(0.09%)
At close: May 2 at 3:59:58 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 | 11.46 | 11.46 | 11.33 | 11.35 | 11.35 | 159,159 |
May 1, 2025 | 11.47 | 11.47 | 11.32 | 11.34 | 11.34 | 163,501 |
Apr 30, 2025 | 11.26 | 11.34 | 11.26 | 11.33 | 11.33 | 261,216 |
Apr 29, 2025 | 11.27 | 11.34 | 11.27 | 11.32 | 11.32 | 166,770 |
Apr 28, 2025 | 11.32 | 11.32 | 11.25 | 11.30 | 11.30 | 149,864 |
Apr 25, 2025 | 11.25 | 11.28 | 11.23 | 11.27 | 11.27 | 181,625 |
Apr 24, 2025 | 11.18 | 11.25 | 11.18 | 11.25 | 11.25 | 276,437 |
Apr 23, 2025 | 11.12 | 11.24 | 11.12 | 11.17 | 11.17 | 346,625 |
Apr 22, 2025 | 11.04 | 11.13 | 11.04 | 11.12 | 11.12 | 157,011 |
Apr 21, 2025 | 11.07 | 11.07 | 10.99 | 11.04 | 11.04 | 189,363 |
Apr 17, 2025 | 11.13 | 11.15 | 11.12 | 11.13 | 11.13 | 235,787 |
Apr 16, 2025 | 10.98 | 11.15 | 10.98 | 11.11 | 11.11 | 300,434 |
Apr 15, 2025 | 11.14 | 11.18 | 11.14 | 11.17 | 11.17 | 34,346 |
Apr 14, 2025 | 11.08 | 11.12 | 11.06 | 11.12 | 11.12 | 101,207,156 |
Apr 11, 2025 | 11.06 | 11.06 | 10.90 | 11.02 | 11.02 | 82,188 |
Apr 10, 2025 | 11.00 | 11.00 | 10.90 | 10.96 | 10.96 | 105,823 |
Apr 9, 2025 | 10.90 | 11.13 | 10.79 | 11.13 | 11.13 | 105,797 |
Apr 8, 2025 | 11.02 | 11.02 | 10.83 | 10.87 | 10.87 | 185,542 |
Apr 7, 2025 | 10.50 | 11.02 | 10.50 | 10.93 | 10.93 | 197,925 |
Apr 4, 2025 | 11.36 | 11.36 | 11.08 | 11.10 | 11.10 | 316,153 |
Apr 3, 2025 | 11.47 | 11.47 | 11.30 | 11.31 | 11.31 | 217,532 |
Apr 2, 2025 | 11.48 | 11.52 | 11.48 | 11.52 | 11.52 | 205,896 |
Apr 1, 2025 | 11.46 | 11.49 | 11.45 | 11.49 | 11.49 | 206,453 |
Mar 31, 2025 | 11.23 | 11.47 | 11.23 | 11.46 | 11.46 | 225,003 |
Mar 28, 2025 | 11.50 | 11.50 | 11.38 | 11.40 | 11.40 | 202,779 |
Mar 27, 2025 | 11.43 | 11.44 | 11.43 | 11.44 | 11.44 | 429,695 |
Mar 26, 2025 | 11.54 | 11.54 | 11.41 | 11.43 | 11.43 | 260,083 |
Mar 25, 2025 | 11.55 | 11.55 | 11.48 | 11.49 | 11.49 | 331,597 |
Mar 24, 2025 | 11.47 | 11.49 | 11.45 | 11.48 | 11.48 | 400,731 |
Mar 21, 2025 | 11.45 | 11.46 | 11.43 | 11.46 | 11.46 | 382,902 |
Mar 20, 2025 | 11.49 | 11.50 | 11.44 | 11.46 | 11.46 | 183,890 |
Mar 19, 2025 | 11.42 | 11.49 | 11.41 | 11.49 | 11.49 | 345,967 |
Mar 18, 2025 | 11.47 | 11.47 | 11.39 | 11.43 | 11.43 | 281,419 |
Mar 17, 2025 | 11.39 | 11.46 | 11.39 | 11.44 | 11.44 | 245,486 |
Mar 14, 2025 | 11.40 | 11.41 | 11.35 | 11.40 | 11.40 | 218,024 |
Mar 13, 2025 | 11.40 | 11.40 | 11.31 | 11.35 | 11.35 | 633,717 |
Mar 12, 2025 | 11.41 | 11.41 | 11.35 | 11.36 | 11.36 | 385,128 |
Mar 11, 2025 | 11.45 | 11.45 | 11.37 | 11.37 | 11.37 | 274,228 |
Mar 10, 2025 | 11.44 | 11.46 | 11.38 | 11.41 | 11.41 | 109,168 |
Mar 7, 2025 | 11.49 | 11.49 | 11.41 | 11.48 | 11.48 | 522,933 |
Mar 6, 2025 | 11.60 | 11.60 | 11.40 | 11.41 | 11.41 | 756,592 |
Mar 5, 2025 | 11.43 | 11.54 | 11.43 | 11.54 | 11.54 | 905,353 |
Mar 4, 2025 | 11.55 | 11.59 | 11.50 | 11.54 | 11.54 | 369,195 |
Mar 3, 2025 | 11.50 | 11.62 | 11.50 | 11.62 | 11.62 | 477,486 |
Feb 28, 2025 | 11.64 | 11.64 | 11.51 | 11.59 | 11.59 | 264,514 |
Feb 27, 2025 | 11.68 | 11.68 | 11.51 | 11.51 | 11.51 | 345,401 |
Feb 26, 2025 | 11.67 | 11.67 | 11.52 | 11.54 | 11.54 | 546,888 |
Feb 25, 2025 | 11.52 | 11.56 | 11.48 | 11.53 | 11.53 | 373,219 |
Feb 24, 2025 | 11.45 | 11.49 | 11.44 | 11.48 | 11.48 | 280,559 |
Feb 21, 2025 | 11.33 | 11.49 | 11.33 | 11.47 | 11.47 | 435,788 |
Feb 20, 2025 | 11.47 | 11.48 | 11.44 | 11.47 | 11.47 | 282,554 |
Feb 19, 2025 | 11.45 | 11.52 | 11.45 | 11.50 | 11.50 | 403,647 |
Feb 18, 2025 | 11.60 | 11.60 | 11.47 | 11.50 | 11.50 | 706,136 |
Feb 14, 2025 | 11.43 | 11.51 | 11.43 | 11.50 | 11.50 | 372,512 |
Feb 13, 2025 | 11.71 | 11.71 | 11.47 | 11.51 | 11.51 | 605,529 |
Feb 12, 2025 | 11.44 | 11.47 | 11.42 | 11.45 | 11.45 | 218,479 |
Feb 11, 2025 | 11.46 | 11.51 | 11.46 | 11.50 | 11.50 | 367,294 |
Feb 10, 2025 | 11.46 | 11.53 | 11.46 | 11.52 | 11.52 | 297,997 |
Feb 7, 2025 | 11.60 | 11.60 | 11.47 | 11.48 | 11.48 | 268,970 |
Feb 6, 2025 | 11.55 | 11.55 | 11.52 | 11.54 | 11.54 | 200,341 |
Feb 5, 2025 | 11.63 | 11.63 | 11.48 | 11.56 | 11.56 | 218,028 |
Feb 4, 2025 | 11.28 | 11.51 | 11.28 | 11.50 | 11.50 | 211,397 |
Feb 3, 2025 | 11.52 | 11.55 | 11.50 | 11.52 | 11.52 | 278,415 |
Jan 31, 2025 | 11.55 | 11.56 | 11.50 | 11.52 | 11.52 | 153,310 |
Jan 30, 2025 | 11.50 | 11.54 | 11.48 | 11.54 | 11.54 | 292,617 |
Jan 29, 2025 | 11.47 | 11.47 | 11.43 | 11.45 | 11.45 | 199,369 |
Jan 28, 2025 | 11.43 | 11.45 | 11.42 | 11.45 | 11.45 | 239,806 |
Jan 27, 2025 | 11.53 | 11.53 | 11.40 | 11.44 | 11.44 | 215,964 |
Jan 24, 2025 | 11.52 | 11.52 | 11.40 | 11.43 | 11.43 | 303,190 |
Jan 23, 2025 | 11.51 | 11.51 | 11.38 | 11.41 | 11.41 | 212,241 |
Jan 22, 2025 | 11.55 | 11.55 | 11.38 | 11.40 | 11.40 | 289,660 |
Jan 21, 2025 | 11.60 | 11.60 | 11.38 | 11.40 | 11.40 | 150,377 |
Jan 20, 2025 | 11.47 | 11.47 | 11.35 | 11.41 | 11.41 | 198,723 |
Jan 17, 2025 | 11.40 | 11.40 | 11.32 | 11.36 | 11.36 | 302,872 |
Jan 16, 2025 | 11.24 | 11.30 | 11.24 | 11.30 | 11.30 | 136,697 |
Jan 15, 2025 | 11.22 | 11.23 | 11.20 | 11.22 | 11.22 | 127,938 |
Jan 14, 2025 | 11.18 | 11.18 | 11.10 | 11.12 | 11.12 | 278,999 |
Jan 13, 2025 | 11.10 | 11.13 | 11.10 | 11.13 | 11.13 | 212,707 |
Jan 10, 2025 | 11.14 | 11.17 | 11.14 | 11.15 | 11.15 | 144,500 |
Jan 9, 2025 | 11.17 | 11.26 | 11.17 | 11.24 | 11.24 | 149,003 |
Jan 8, 2025 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | 146,583 |
Jan 7, 2025 | 11.21 | 11.29 | 11.21 | 11.25 | 11.25 | 129,038 |
Jan 3, 2025 | 11.30 | 11.31 | 11.29 | 11.30 | 11.30 | 138,660 |
Jan 2, 2025 | 11.20 | 11.31 | 11.20 | 11.27 | 11.27 | 18,410 |
Dec 31, 2024 | 11.26 | 11.26 | 11.23 | 11.26 | 11.26 | 29,042 |
Dec 30, 2024 | 11.22 | 11.25 | 11.21 | 11.25 | 11.25 | 85,330 |
Dec 27, 2024 | 11.27 | 11.28 | 11.25 | 11.26 | 11.26 | 818,426 |
Dec 24, 2024 | 11.42 | 11.46 | 11.42 | 11.46 | 11.46 | 120,983 |
Dec 23, 2024 | 11.42 | 11.45 | 11.40 | 11.45 | 11.45 | 178,661 |
Dec 20, 2024 | 11.34 | 11.45 | 11.34 | 11.43 | 11.43 | 252,040 |
Dec 19, 2024 | 11.41 | 11.41 | 11.37 | 11.38 | 11.38 | 326,356 |
Dec 18, 2024 | 11.68 | 11.68 | 11.45 | 11.46 | 11.46 | 131,011 |
Dec 17, 2024 | 11.60 | 11.60 | 11.56 | 11.58 | 11.58 | 337,761 |
Dec 16, 2024 | 11.56 | 11.58 | 11.55 | 11.57 | 11.57 | 227,246 |
Dec 13, 2024 | 11.57 | 11.58 | 11.55 | 11.57 | 11.57 | 228,751 |
Dec 12, 2024 | 11.74 | 11.74 | 11.58 | 11.59 | 11.59 | 250,346 |
Dec 11, 2024 | 11.63 | 11.64 | 11.61 | 11.63 | 11.63 | 96,695 |
Dec 10, 2024 | 11.60 | 11.64 | 11.60 | 11.62 | 11.62 | 210,627 |
Dec 9, 2024 | 11.67 | 11.67 | 11.64 | 11.66 | 11.66 | 190,152 |
Dec 6, 2024 | 11.71 | 11.71 | 11.69 | 11.69 | 11.69 | 199,678 |
Dec 5, 2024 | 11.63 | 11.65 | 11.62 | 11.63 | 11.63 | 283,218 |
Dec 4, 2024 | 11.58 | 11.65 | 11.58 | 11.64 | 11.64 | 174,314 |
Dec 3, 2024 | 11.61 | 11.62 | 11.59 | 11.61 | 11.61 | 140,719 |
Dec 2, 2024 | 11.72 | 11.72 | 11.57 | 11.63 | 11.63 | 154,907 |
Nov 29, 2024 | 11.58 | 11.76 | 11.58 | 11.73 | 11.73 | 199,118 |
Nov 28, 2024 | 11.50 | 11.62 | 11.50 | 11.62 | 11.62 | 52,150 |
Nov 27, 2024 | 11.64 | 11.64 | 11.52 | 11.52 | 11.52 | 215,279 |
Nov 26, 2024 | 11.63 | 11.63 | 11.48 | 11.49 | 11.49 | 21,292 |
Nov 25, 2024 | 11.47 | 11.48 | 11.45 | 11.47 | 11.47 | 52,459 |
Nov 22, 2024 | 11.29 | 11.42 | 11.29 | 11.40 | 11.40 | 161,824 |
Nov 21, 2024 | 11.40 | 11.40 | 11.34 | 11.36 | 11.36 | 209,498 |
Nov 20, 2024 | 11.51 | 11.51 | 11.32 | 11.33 | 11.33 | 144,864 |
Nov 19, 2024 | 11.42 | 11.42 | 11.33 | 11.33 | 11.33 | 188,794 |
Nov 18, 2024 | 11.36 | 11.38 | 11.36 | 11.37 | 11.37 | 158,071 |
Nov 15, 2024 | 11.38 | 11.38 | 11.34 | 11.37 | 11.37 | 233,529 |
Nov 14, 2024 | 11.46 | 11.46 | 11.38 | 11.39 | 11.39 | 109,142 |
Nov 13, 2024 | 11.26 | 11.40 | 11.26 | 11.38 | 11.38 | 171,035 |
Nov 12, 2024 | 11.47 | 11.47 | 11.38 | 11.39 | 11.39 | 123,439 |
Nov 11, 2024 | 11.44 | 11.45 | 11.42 | 11.45 | 11.45 | 133,482 |
Nov 8, 2024 | 11.39 | 11.41 | 11.38 | 11.41 | 11.41 | 178,867 |
Nov 7, 2024 | 11.45 | 11.45 | 11.34 | 11.38 | 11.38 | 253,582 |
Nov 6, 2024 | 11.41 | 11.41 | 11.26 | 11.32 | 11.32 | 165,391 |
Nov 5, 2024 | 11.19 | 11.24 | 11.19 | 11.23 | 11.23 | 124,625 |
Nov 1, 2024 | 11.21 | 11.21 | 11.20 | 11.20 | 11.20 | 124,632 |
Oct 31, 2024 | 11.20 | 11.22 | 11.20 | 11.21 | 11.21 | 124,650 |
Oct 30, 2024 | 11.26 | 11.26 | 11.25 | 11.25 | 11.25 | 226,326 |
Oct 29, 2024 | 11.22 | 11.26 | 11.22 | 11.25 | 11.25 | 246,685 |
Oct 28, 2024 | 11.24 | 11.25 | 11.23 | 11.23 | 11.23 | 64,082 |
Oct 25, 2024 | 11.22 | 11.24 | 11.21 | 11.21 | 11.21 | 263,846 |
Oct 24, 2024 | 11.20 | 11.22 | 11.17 | 11.22 | 11.22 | 255,952 |
Oct 23, 2024 | 11.17 | 11.20 | 11.17 | 11.20 | 11.20 | 96,946 |
Oct 22, 2024 | 11.20 | 11.25 | 11.20 | 11.24 | 11.24 | 97,718 |
Oct 21, 2024 | 11.29 | 11.29 | 11.24 | 11.26 | 11.26 | 6,840 |
Oct 18, 2024 | 11.31 | 11.32 | 11.29 | 11.32 | 11.32 | 46,856 |
Oct 17, 2024 | 11.42 | 11.42 | 11.27 | 11.29 | 11.29 | 30,303 |
Oct 16, 2024 | 11.30 | 11.30 | 11.29 | 11.29 | 11.29 | 12,968 |
Oct 15, 2024 | 11.26 | 11.29 | 11.25 | 11.27 | 11.27 | 87,848 |
Oct 11, 2024 | 11.15 | 11.23 | 11.15 | 11.23 | 11.23 | 28,167 |
Oct 10, 2024 | 11.12 | 11.17 | 11.12 | 11.17 | 11.17 | 130,389 |
Oct 9, 2024 | 11.13 | 11.16 | 11.12 | 11.16 | 11.16 | 20,032 |
Oct 8, 2024 | 11.11 | 11.13 | 11.09 | 11.13 | 11.13 | 21,063 |
Oct 7, 2024 | 11.09 | 11.12 | 11.09 | 11.11 | 11.11 | 24,000 |
Oct 4, 2024 | 11.09 | 11.13 | 11.09 | 11.13 | 11.13 | 165,765 |
Oct 3, 2024 | 11.11 | 11.14 | 11.11 | 11.13 | 11.13 | 128,367 |
Oct 2, 2024 | 11.16 | 11.17 | 11.15 | 11.16 | 11.16 | 229,878 |
Oct 1, 2024 | 11.05 | 11.20 | 11.05 | 11.18 | 11.18 | 276,277 |
Sep 30, 2024 | 11.18 | 11.24 | 11.18 | 11.24 | 11.24 | 104,739 |
Sep 27, 2024 | 11.10 | 11.22 | 11.10 | 11.21 | 11.21 | 210,999 |
Sep 26, 2024 | 11.15 | 11.19 | 11.15 | 11.17 | 11.17 | 154,863 |
Sep 25, 2024 | 11.16 | 11.16 | 11.12 | 11.14 | 11.14 | 158,500 |
Sep 24, 2024 | 11.16 | 11.17 | 11.13 | 11.16 | 11.16 | 89,309 |
Sep 23, 2024 | 11.10 | 11.17 | 11.10 | 11.17 | 11.17 | 181,441 |
Sep 20, 2024 | 11.16 | 11.17 | 11.16 | 11.17 | 11.17 | 10,141 |
Sep 19, 2024 | 11.17 | 11.18 | 11.15 | 11.18 | 11.18 | 144,895 |
Sep 18, 2024 | 11.11 | 11.13 | 11.11 | 11.12 | 11.12 | 249,649 |
Sep 17, 2024 | 11.22 | 11.22 | 11.10 | 11.14 | 11.14 | 209,864 |
Sep 13, 2024 | 11.10 | 11.11 | 11.08 | 11.11 | 11.11 | 185,017 |
Sep 12, 2024 | 11.01 | 11.08 | 11.01 | 11.07 | 11.07 | 397,351 |
Sep 11, 2024 | 10.95 | 11.03 | 10.95 | 11.03 | 11.03 | 83,747 |
Sep 10, 2024 | 10.98 | 11.01 | 10.97 | 11.01 | 11.01 | 165,598 |
Sep 9, 2024 | 11.07 | 11.07 | 10.95 | 11.00 | 11.00 | 199,285 |
Sep 6, 2024 | 10.87 | 10.95 | 10.87 | 10.91 | 10.91 | 91,503 |
Sep 5, 2024 | 10.99 | 10.99 | 10.94 | 10.97 | 10.97 | 150,707 |
Sep 4, 2024 | 10.94 | 10.98 | 10.94 | 10.98 | 10.98 | 134,356 |
Sep 3, 2024 | 10.75 | 10.98 | 10.75 | 10.97 | 10.97 | 78,991 |
Aug 30, 2024 | 10.97 | 11.00 | 10.94 | 10.99 | 10.99 | 164,108 |
Aug 29, 2024 | 10.98 | 10.99 | 10.97 | 10.97 | 10.97 | 95,884 |
Aug 28, 2024 | 10.99 | 10.99 | 10.95 | 10.97 | 10.97 | 120,699 |
Aug 27, 2024 | 10.91 | 11.01 | 10.91 | 11.01 | 11.01 | 179,848 |
Aug 26, 2024 | 11.00 | 11.02 | 11.00 | 11.01 | 11.01 | 101,904 |
Aug 23, 2024 | 11.02 | 11.04 | 11.00 | 11.04 | 11.04 | 124,703 |
Aug 22, 2024 | 10.99 | 10.99 | 10.96 | 10.98 | 10.98 | 111,548 |
Aug 21, 2024 | 10.99 | 11.03 | 10.99 | 11.02 | 11.02 | 71,141 |
Aug 20, 2024 | 11.05 | 11.05 | 11.00 | 11.00 | 11.00 | 200,618 |
Aug 16, 2024 | 10.96 | 10.98 | 10.96 | 10.97 | 10.97 | 128,649 |
Aug 15, 2024 | 10.93 | 10.96 | 10.93 | 10.94 | 10.94 | 31,687 |
Aug 14, 2024 | 10.91 | 10.93 | 10.91 | 10.93 | 10.93 | 99,555 |
Aug 13, 2024 | 10.83 | 10.90 | 10.83 | 10.90 | 10.90 | 173,393 |
Aug 12, 2024 | 10.75 | 10.83 | 10.75 | 10.83 | 10.83 | 52,992 |
Aug 9, 2024 | 10.80 | 10.81 | 10.76 | 10.81 | 10.81 | 82,085 |
Aug 8, 2024 | 10.84 | 10.84 | 10.75 | 10.77 | 10.77 | 31,176 |
Aug 7, 2024 | 10.87 | 10.87 | 10.69 | 10.69 | 10.69 | 96,808 |
Aug 6, 2024 | 10.67 | 10.77 | 10.67 | 10.74 | 10.74 | 99,524 |
Aug 2, 2024 | 10.71 | 10.90 | 10.71 | 10.88 | 10.88 | 171,031 |
Aug 1, 2024 | 10.90 | 10.92 | 10.87 | 10.92 | 10.92 | 92,876 |
Jul 31, 2024 | 10.92 | 10.95 | 10.91 | 10.95 | 10.95 | 193,617 |
Jul 30, 2024 | 11.00 | 11.00 | 10.87 | 10.88 | 10.88 | 60,539 |
Jul 29, 2024 | 10.83 | 10.86 | 10.83 | 10.84 | 10.84 | 92,833 |
Jul 26, 2024 | 10.78 | 10.84 | 10.78 | 10.84 | 10.84 | 68,855 |
Jul 25, 2024 | 10.79 | 10.79 | 10.76 | 10.76 | 10.76 | 82,164 |
Jul 24, 2024 | 10.94 | 10.94 | 10.77 | 10.77 | 10.77 | 124,014 |
Jul 23, 2024 | 10.95 | 10.95 | 10.83 | 10.83 | 10.83 | 261,419 |
Jul 22, 2024 | 10.69 | 10.84 | 10.69 | 10.83 | 10.83 | 172,972 |
Jul 19, 2024 | 10.78 | 10.81 | 10.78 | 10.81 | 10.81 | 79,001 |
Jul 18, 2024 | 10.84 | 10.84 | 10.82 | 10.83 | 10.83 | 86,785 |
Jul 17, 2024 | 10.97 | 10.97 | 10.84 | 10.86 | 10.86 | 122,241 |
Jul 16, 2024 | 10.96 | 10.96 | 10.86 | 10.89 | 10.89 | 323,205 |
Jul 15, 2024 | 10.80 | 10.82 | 10.80 | 10.82 | 10.82 | 90,684 |
Jul 12, 2024 | 10.78 | 10.81 | 10.78 | 10.80 | 10.80 | 118,994 |
Jul 11, 2024 | 10.76 | 10.77 | 10.74 | 10.76 | 10.76 | 153,360 |
Jul 10, 2024 | 10.69 | 10.72 | 10.69 | 10.72 | 10.72 | 124,638 |
Jul 9, 2024 | 10.68 | 10.68 | 10.64 | 10.67 | 10.67 | 116,004 |
Jul 8, 2024 | 10.68 | 10.69 | 10.64 | 10.69 | 10.69 | 160,099 |
Jul 5, 2024 | 10.66 | 10.67 | 10.63 | 10.67 | 10.67 | 68,364 |
Jul 4, 2024 | 10.66 | 10.67 | 10.61 | 10.66 | 10.66 | 77,090 |
Jul 3, 2024 | 10.46 | 10.67 | 10.46 | 10.67 | 10.67 | 151,847 |
Jul 2, 2024 | 10.60 | 10.61 | 10.52 | 10.60 | 10.60 | 148,894 |
Jun 28, 2024 | 10.68 | 10.68 | 10.61 | 10.61 | 10.61 | 11,253 |
Jun 27, 2024 | 10.64 | 10.66 | 10.64 | 10.65 | 10.65 | 206,007 |
Jun 26, 2024 | 10.65 | 10.65 | 10.61 | 10.64 | 10.64 | 131,440 |
Jun 25, 2024 | 10.63 | 10.68 | 10.63 | 10.68 | 10.68 | 151,875 |
Jun 24, 2024 | 10.69 | 10.69 | 10.67 | 10.68 | 10.68 | 107,981 |
Jun 21, 2024 | 10.57 | 10.67 | 10.57 | 10.67 | 10.67 | 144,674 |
Jun 20, 2024 | 10.68 | 10.69 | 10.65 | 10.68 | 10.68 | 222,703 |
Jun 19, 2024 | 10.71 | 10.72 | 10.67 | 10.72 | 10.72 | 63,851 |
Jun 18, 2024 | 10.55 | 10.72 | 10.55 | 10.72 | 10.72 | 107,411 |
Jun 17, 2024 | 10.85 | 10.85 | 10.62 | 10.69 | 10.69 | 46,509 |
Jun 14, 2024 | 10.67 | 10.68 | 10.65 | 10.68 | 10.68 | 85,076 |
Jun 13, 2024 | 10.68 | 10.69 | 10.64 | 10.69 | 10.69 | 175,515 |
Jun 12, 2024 | 10.71 | 10.74 | 10.68 | 10.69 | 10.69 | 126,752 |
Jun 11, 2024 | 10.59 | 10.63 | 10.58 | 10.63 | 10.63 | 64,437 |
Jun 10, 2024 | 10.70 | 10.70 | 10.60 | 10.63 | 10.63 | 183,261 |
Jun 7, 2024 | 10.64 | 10.64 | 10.62 | 10.64 | 10.64 | 754,291 |
Jun 6, 2024 | 10.79 | 10.79 | 10.65 | 10.67 | 10.67 | 27,108 |
Jun 5, 2024 | 10.65 | 10.68 | 10.64 | 10.68 | 10.68 | 113,351 |
Jun 4, 2024 | 10.60 | 10.62 | 10.57 | 10.62 | 10.62 | 145,111 |
Jun 3, 2024 | 10.57 | 10.59 | 10.57 | 10.59 | 10.59 | 166,287 |
May 31, 2024 | 10.53 | 10.56 | 10.48 | 10.56 | 10.56 | 153,921 |
May 30, 2024 | 10.49 | 10.50 | 10.48 | 10.50 | 10.50 | 153,982 |
May 29, 2024 | 10.45 | 10.47 | 10.43 | 10.47 | 10.47 | 137,385 |
May 28, 2024 | 10.54 | 10.55 | 10.49 | 10.54 | 10.54 | 174,142 |
May 27, 2024 | 10.58 | 10.60 | 10.55 | 10.60 | 10.60 | 39,471 |
May 24, 2024 | 10.57 | 10.58 | 10.57 | 10.58 | 10.58 | 140,951 |
May 23, 2024 | 10.58 | 10.58 | 10.55 | 10.56 | 10.56 | 151,646 |
May 22, 2024 | 10.59 | 10.60 | 10.59 | 10.59 | 10.59 | 87,798 |
May 21, 2024 | 10.59 | 10.61 | 10.58 | 10.61 | 10.61 | 86,626 |
May 17, 2024 | 10.51 | 10.57 | 10.51 | 10.57 | 10.57 | 124,850 |
May 16, 2024 | 10.53 | 10.60 | 10.53 | 10.58 | 10.58 | 38,546 |
May 15, 2024 | 10.54 | 10.58 | 10.54 | 10.58 | 10.58 | 90,973 |
May 14, 2024 | 10.48 | 10.50 | 10.46 | 10.50 | 10.50 | 76,141 |
May 13, 2024 | 10.50 | 10.50 | 10.46 | 10.49 | 10.49 | 211,009 |
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%