Cboe CA - Delayed Quote CAD
Fidelity Canadian Short Term Corporate Bond ETF (FCSB.NE)
25.66
-0.03
(-0.12%)
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 | 25.58 | 25.66 | 25.58 | 25.66 | 25.66 | 5,200 |
May 1, 2025 | 25.68 | 25.68 | 25.68 | 25.69 | 25.69 | 200 |
Apr 30, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 1,327 |
Apr 29, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 292 |
Apr 28, 2025 | 0.0807 Dividend | |||||
Apr 28, 2025 | 25.52 | 25.58 | 25.52 | 25.63 | 25.63 | 31,974 |
Apr 25, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.60 | - |
Apr 24, 2025 | 25.65 | 25.68 | 25.65 | 25.68 | 25.60 | 2,777 |
Apr 23, 2025 | 25.61 | 25.61 | 25.59 | 25.64 | 25.56 | 1,453 |
Apr 22, 2025 | 25.65 | 25.65 | 25.61 | 25.65 | 25.57 | 8,485 |
Apr 21, 2025 | 25.65 | 25.65 | 25.62 | 25.62 | 25.54 | 7,807 |
Apr 17, 2025 | 25.59 | 25.66 | 25.59 | 25.66 | 25.58 | 1,130 |
Apr 16, 2025 | 25.64 | 25.68 | 25.60 | 25.65 | 25.57 | 24,794 |
Apr 15, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.55 | 1,987 |
Apr 14, 2025 | 25.56 | 25.56 | 25.53 | 25.44 | 25.36 | 15,004,724 |
Apr 11, 2025 | 25.46 | 25.52 | 25.44 | 25.44 | 25.36 | 12,860 |
Apr 10, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.49 | - |
Apr 9, 2025 | 25.52 | 25.57 | 25.52 | 25.57 | 25.49 | 954 |
Apr 8, 2025 | 25.62 | 25.63 | 25.57 | 25.57 | 25.49 | 13,001 |
Apr 7, 2025 | 25.78 | 25.78 | 25.68 | 25.68 | 25.60 | 10,251 |
Apr 4, 2025 | 25.72 | 25.80 | 25.69 | 25.76 | 25.68 | 9,934 |
Apr 3, 2025 | 25.77 | 25.78 | 25.70 | 25.70 | 25.62 | 6,430 |
Apr 2, 2025 | 25.76 | 25.79 | 25.76 | 25.79 | 25.71 | 4,594 |
Apr 1, 2025 | 25.78 | 25.80 | 25.72 | 25.72 | 25.64 | 19,394 |
Mar 31, 2025 | 25.77 | 25.77 | 25.69 | 25.76 | 25.68 | 12,153 |
Mar 28, 2025 | 25.72 | 25.74 | 25.72 | 25.74 | 25.66 | 5,477 |
Mar 27, 2025 | 0.0699 Dividend | |||||
Mar 27, 2025 | 25.68 | 25.70 | 25.65 | 25.71 | 25.63 | 935 |
Mar 26, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.53 | 4,834 |
Mar 25, 2025 | 25.76 | 25.78 | 25.71 | 25.77 | 25.62 | 1,405 |
Mar 24, 2025 | 25.77 | 25.77 | 25.70 | 25.70 | 25.55 | 6,271 |
Mar 21, 2025 | 25.77 | 25.80 | 25.77 | 25.79 | 25.64 | 39,134 |
Mar 20, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.62 | 26,616 |
Mar 19, 2025 | 25.76 | 25.78 | 25.71 | 25.78 | 25.63 | 37,281 |
Mar 18, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.61 | 29,376 |
Mar 17, 2025 | 25.69 | 25.70 | 25.69 | 25.76 | 25.61 | 514 |
Mar 14, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.58 | 5,341 |
Mar 13, 2025 | 25.62 | 25.73 | 25.62 | 25.73 | 25.58 | 4,445 |
Mar 12, 2025 | 25.76 | 25.76 | 25.73 | 25.74 | 25.59 | 6,438 |
Mar 11, 2025 | 25.79 | 25.79 | 25.77 | 25.78 | 25.63 | 13,573 |
Mar 10, 2025 | 25.71 | 25.79 | 25.68 | 25.74 | 25.59 | 4,350 |
Mar 7, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.57 | 41,711 |
Mar 6, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.56 | 69,277 |
Mar 5, 2025 | 25.78 | 25.78 | 25.72 | 25.78 | 25.63 | 1,138 |
Mar 4, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.62 | - |
Mar 3, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.62 | - |
Feb 28, 2025 | 25.77 | 25.77 | 25.71 | 25.77 | 25.62 | 85,209 |
Feb 27, 2025 | 25.76 | 25.76 | 25.74 | 25.74 | 25.59 | 4,289 |
Feb 26, 2025 | 0.06635 Dividend | |||||
Feb 26, 2025 | 25.73 | 25.74 | 25.73 | 25.76 | 25.61 | 107,271 |
Feb 25, 2025 | 25.70 | 25.80 | 25.70 | 25.79 | 25.57 | 20,724 |
Feb 24, 2025 | 25.69 | 25.76 | 25.69 | 25.76 | 25.54 | 69,741 |
Feb 21, 2025 | 25.70 | 25.72 | 25.70 | 25.72 | 25.50 | 6,049 |
Feb 20, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.46 | 4,951 |
Feb 19, 2025 | 25.68 | 25.69 | 25.67 | 25.69 | 25.47 | 4,622 |
Feb 18, 2025 | 25.74 | 25.74 | 25.63 | 25.69 | 25.47 | 7,385 |
Feb 14, 2025 | 25.75 | 25.76 | 25.74 | 25.74 | 25.52 | 26,920 |
Feb 13, 2025 | 25.72 | 25.72 | 25.64 | 25.65 | 25.43 | 31,158 |
Feb 12, 2025 | 25.64 | 25.70 | 25.64 | 25.70 | 25.48 | 10,738 |
Feb 11, 2025 | 25.76 | 25.76 | 25.75 | 25.76 | 25.54 | 976 |
Feb 10, 2025 | 25.83 | 25.83 | 25.75 | 25.76 | 25.54 | 9,546 |
Feb 7, 2025 | 25.84 | 25.84 | 25.73 | 25.74 | 25.52 | 498 |
Feb 6, 2025 | 25.81 | 25.82 | 25.81 | 25.82 | 25.60 | 4,416 |
Feb 5, 2025 | 25.80 | 25.82 | 25.80 | 25.82 | 25.60 | 59,694 |
Feb 4, 2025 | 25.70 | 25.81 | 25.70 | 25.81 | 25.59 | 22,130 |
Feb 3, 2025 | 25.77 | 25.80 | 25.70 | 25.80 | 25.58 | 306,318 |
Jan 31, 2025 | 25.74 | 25.74 | 25.70 | 25.74 | 25.52 | 2,220 |
Jan 30, 2025 | 25.60 | 25.65 | 25.60 | 25.71 | 25.49 | 933 |
Jan 29, 2025 | 0.08648 Dividend | |||||
Jan 29, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.52 | - |
Jan 28, 2025 | 25.59 | 25.74 | 25.59 | 25.74 | 25.44 | 8,222 |
Jan 27, 2025 | 25.78 | 25.78 | 25.64 | 25.71 | 25.41 | 4,460 |
Jan 24, 2025 | 25.67 | 25.67 | 25.62 | 25.66 | 25.36 | 784 |
Jan 23, 2025 | 25.62 | 25.63 | 25.62 | 25.60 | 25.30 | 12,969 |
Jan 22, 2025 | 25.66 | 25.66 | 25.63 | 25.63 | 25.33 | 16,823 |
Jan 21, 2025 | 25.72 | 25.72 | 25.62 | 25.68 | 25.38 | 7,560 |
Jan 20, 2025 | 25.69 | 25.69 | 25.66 | 25.66 | 25.36 | 1,250 |
Jan 17, 2025 | 25.67 | 25.67 | 25.60 | 25.64 | 25.34 | 14,422 |
Jan 16, 2025 | 25.59 | 25.60 | 25.59 | 25.61 | 25.31 | 3,779 |
Jan 15, 2025 | 25.45 | 25.54 | 25.45 | 25.54 | 25.24 | 37,550 |
Jan 14, 2025 | 25.45 | 25.46 | 25.45 | 25.46 | 25.16 | 1,642 |
Jan 13, 2025 | 25.43 | 25.47 | 25.43 | 25.47 | 25.17 | 18,178 |
Jan 10, 2025 | 25.51 | 25.51 | 25.51 | 25.52 | 25.22 | 854 |
Jan 9, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.28 | - |
Jan 8, 2025 | 25.51 | 25.58 | 25.51 | 25.58 | 25.28 | 3,636 |
Jan 7, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.35 | - |
Jan 6, 2025 | 25.54 | 25.65 | 25.54 | 25.65 | 25.35 | 3,170 |
Jan 3, 2025 | 25.57 | 25.57 | 25.57 | 25.56 | 25.26 | 280 |
Jan 2, 2025 | 25.69 | 25.69 | 25.57 | 25.57 | 25.27 | 22,269 |
Dec 31, 2024 | 25.67 | 25.67 | 25.67 | 25.62 | 25.32 | 161 |
Dec 30, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.29 | 290 |
Dec 27, 2024 | 25.59 | 25.59 | 25.55 | 25.55 | 25.25 | 12,093 |
Dec 24, 2024 | 25.60 | 25.60 | 25.53 | 25.60 | 25.30 | 8,368 |
Dec 23, 2024 | 25.61 | 25.62 | 25.52 | 25.62 | 25.32 | 5,810 |
Dec 20, 2024 | 25.56 | 25.57 | 25.56 | 25.57 | 25.27 | 2,000 |
Dec 19, 2024 | 25.61 | 25.61 | 25.56 | 25.58 | 25.28 | 2,351 |
Dec 18, 2024 | 25.60 | 25.61 | 25.60 | 25.61 | 25.31 | 124,977 |
Dec 17, 2024 | 25.54 | 25.64 | 25.54 | 25.64 | 25.34 | 213,153 |
Dec 16, 2024 | 25.55 | 25.55 | 25.53 | 25.55 | 25.25 | 10,167 |
Dec 13, 2024 | 25.61 | 25.61 | 25.59 | 25.60 | 25.30 | 528 |
Dec 12, 2024 | 25.55 | 25.58 | 25.54 | 25.54 | 25.24 | 4,647 |
Dec 11, 2024 | 25.59 | 25.66 | 25.58 | 25.58 | 25.28 | 3,634 |
Dec 10, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.35 | 9,246 |
Dec 9, 2024 | 25.59 | 25.67 | 25.58 | 25.58 | 25.28 | 4,690 |
Dec 6, 2024 | 25.68 | 25.68 | 25.68 | 25.65 | 25.35 | 1,331 |
Dec 5, 2024 | 25.52 | 25.55 | 25.52 | 25.55 | 25.25 | 7,704 |
Dec 4, 2024 | 25.55 | 25.56 | 25.52 | 25.52 | 25.22 | 9,332 |
Dec 3, 2024 | 25.49 | 25.56 | 25.47 | 25.47 | 25.17 | 1,932 |
Dec 2, 2024 | 25.53 | 25.53 | 25.49 | 25.50 | 25.20 | 2,273 |
Nov 29, 2024 | 25.51 | 25.57 | 25.45 | 25.57 | 25.27 | 1,847 |
Nov 28, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.11 | 9,424 |
Nov 27, 2024 | 0.07736 Dividend | |||||
Nov 27, 2024 | 25.42 | 25.45 | 25.42 | 25.45 | 25.15 | 3,834 |
Nov 26, 2024 | 25.44 | 25.44 | 25.44 | 25.45 | 25.07 | 1,712 |
Nov 25, 2024 | 25.45 | 25.45 | 25.37 | 25.41 | 25.04 | 1,386 |
Nov 22, 2024 | 25.31 | 25.31 | 25.31 | 25.39 | 25.02 | 629 |
Nov 21, 2024 | 25.35 | 25.38 | 25.35 | 25.38 | 25.01 | 2,810 |
Nov 20, 2024 | 25.44 | 25.44 | 25.44 | 25.37 | 25.00 | 497 |
Nov 19, 2024 | 25.47 | 25.47 | 25.47 | 25.42 | 25.05 | 1,150 |
Nov 18, 2024 | 25.51 | 25.51 | 25.49 | 25.50 | 25.12 | 1,361 |
Nov 15, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.13 | 14,549 |
Nov 14, 2024 | 25.39 | 25.48 | 25.39 | 25.48 | 25.10 | 13,575 |
Nov 13, 2024 | 25.41 | 25.47 | 25.40 | 25.45 | 25.07 | 5,363 |
Nov 12, 2024 | 25.42 | 25.46 | 25.42 | 25.43 | 25.05 | 15,275 |
Nov 11, 2024 | 25.55 | 25.56 | 25.45 | 25.54 | 25.16 | 8,693 |
Nov 8, 2024 | 25.50 | 25.51 | 25.50 | 25.52 | 25.14 | 2,251 |
Nov 7, 2024 | 25.45 | 25.45 | 25.40 | 25.40 | 25.03 | 4,274 |
Nov 6, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 24.99 | - |
Nov 5, 2024 | 25.45 | 25.45 | 25.36 | 25.36 | 24.99 | 106,438 |
Nov 4, 2024 | 25.46 | 25.47 | 25.46 | 25.47 | 25.09 | 3,357 |
Nov 1, 2024 | 25.45 | 25.46 | 25.45 | 25.46 | 25.08 | 77,200 |
Oct 31, 2024 | 25.44 | 25.47 | 25.42 | 25.47 | 25.09 | 8,002 |
Oct 30, 2024 | 25.45 | 25.45 | 25.44 | 25.44 | 25.06 | 1,747 |
Oct 29, 2024 | 0.08626 Dividend | |||||
Oct 29, 2024 | 25.49 | 25.49 | 25.35 | 25.45 | 25.07 | 14,107 |
Oct 28, 2024 | 25.49 | 25.53 | 25.49 | 25.55 | 25.09 | 5,467 |
Oct 25, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.09 | - |
Oct 24, 2024 | 25.55 | 25.55 | 25.54 | 25.55 | 25.09 | 5,272 |
Oct 23, 2024 | 25.44 | 25.44 | 25.44 | 25.53 | 25.07 | 681 |
Oct 22, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.10 | 3,136 |
Oct 21, 2024 | 25.53 | 25.55 | 25.53 | 25.55 | 25.09 | 2,557 |
Oct 18, 2024 | 25.58 | 25.58 | 25.51 | 25.53 | 25.07 | 3,828 |
Oct 17, 2024 | 25.49 | 25.50 | 25.49 | 25.50 | 25.04 | 4,795 |
Oct 16, 2024 | 25.51 | 25.55 | 25.51 | 25.55 | 25.09 | 831 |
Oct 15, 2024 | 25.53 | 25.54 | 25.49 | 25.54 | 25.08 | 12,776 |
Oct 11, 2024 | 25.45 | 25.45 | 25.40 | 25.45 | 24.99 | 4,232 |
Oct 10, 2024 | 25.43 | 25.47 | 25.22 | 25.40 | 24.94 | 56,015 |
Oct 9, 2024 | 25.34 | 25.42 | 25.34 | 25.42 | 24.96 | 13,912 |
Oct 8, 2024 | 25.39 | 25.40 | 25.33 | 25.33 | 24.87 | 9,820 |
Oct 7, 2024 | 25.31 | 25.37 | 25.31 | 25.37 | 24.91 | 25,129 |
Oct 4, 2024 | 25.40 | 25.40 | 25.34 | 25.34 | 24.88 | 13,872 |
Oct 3, 2024 | 25.54 | 25.54 | 25.42 | 25.49 | 25.03 | 5,278 |
Oct 2, 2024 | 25.49 | 25.52 | 25.48 | 25.52 | 25.06 | 18,723 |
Oct 1, 2024 | 25.53 | 25.53 | 25.53 | 25.56 | 25.10 | 138 |
Sep 30, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.02 | - |
Sep 27, 2024 | 25.57 | 25.58 | 25.48 | 25.48 | 25.02 | 5,412 |
Sep 26, 2024 | 0.07398 Dividend | |||||
Sep 26, 2024 | 25.48 | 25.54 | 25.48 | 25.54 | 25.08 | 26,758 |
Sep 25, 2024 | 25.62 | 25.62 | 25.55 | 25.55 | 25.02 | 6,300 |
Sep 24, 2024 | 25.65 | 25.66 | 25.58 | 25.64 | 25.10 | 12,589 |
Sep 23, 2024 | 25.63 | 25.63 | 25.57 | 25.61 | 25.07 | 3,080 |
Sep 20, 2024 | 25.60 | 25.60 | 25.52 | 25.52 | 24.99 | 1,000 |
Sep 19, 2024 | 25.48 | 25.61 | 25.48 | 25.60 | 25.06 | 457 |
Sep 18, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.06 | - |
Sep 17, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.06 | 1,699 |
Sep 16, 2024 | 25.49 | 25.62 | 25.49 | 25.62 | 25.08 | 5,503 |
Sep 13, 2024 | 25.55 | 25.55 | 25.52 | 25.53 | 25.00 | 13,605 |
Sep 12, 2024 | 25.49 | 25.51 | 25.49 | 25.50 | 24.97 | 6,882 |
Sep 11, 2024 | 25.44 | 25.52 | 25.44 | 25.44 | 24.91 | 1,154 |
Sep 10, 2024 | 25.51 | 25.51 | 25.42 | 25.48 | 24.95 | 2,449 |
Sep 9, 2024 | 25.44 | 25.44 | 25.44 | 25.43 | 24.90 | 939 |
Sep 6, 2024 | 25.41 | 25.41 | 25.40 | 25.40 | 24.87 | 3,103 |
Sep 5, 2024 | 25.33 | 25.41 | 25.33 | 25.44 | 24.91 | 1,016 |
Sep 4, 2024 | 25.40 | 25.40 | 25.40 | 25.38 | 24.85 | 5,215 |
Sep 3, 2024 | 25.31 | 25.32 | 25.31 | 25.28 | 24.75 | 719 |
Aug 30, 2024 | 25.29 | 25.29 | 25.23 | 25.23 | 24.70 | 380 |
Aug 29, 2024 | 25.23 | 25.27 | 25.23 | 25.25 | 24.72 | 1,225 |
Aug 28, 2024 | 0.07661 Dividend | |||||
Aug 28, 2024 | 25.28 | 25.34 | 25.28 | 25.34 | 24.81 | 5,376 |
Aug 27, 2024 | 25.35 | 25.35 | 25.35 | 25.41 | 24.80 | 167 |
Aug 26, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 24.76 | - |
Aug 23, 2024 | 25.36 | 25.37 | 25.36 | 25.37 | 24.76 | 10,914 |
Aug 22, 2024 | 25.32 | 25.38 | 25.32 | 25.38 | 24.77 | 48,076 |
Aug 21, 2024 | 25.44 | 25.44 | 25.44 | 25.43 | 24.82 | 758 |
Aug 20, 2024 | 25.34 | 25.34 | 25.34 | 25.37 | 24.76 | 8,243 |
Aug 19, 2024 | 25.36 | 25.36 | 25.29 | 25.35 | 24.74 | 25,500 |
Aug 16, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 24.69 | 424 |
Aug 15, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 24.68 | 800 |
Aug 14, 2024 | 25.39 | 25.39 | 25.34 | 25.33 | 24.73 | 541 |
Aug 13, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 24.71 | 3,000 |
Aug 12, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 24.63 | - |
Aug 9, 2024 | 25.24 | 25.29 | 25.24 | 25.23 | 24.63 | 865 |
Aug 8, 2024 | 25.15 | 25.27 | 25.15 | 25.26 | 24.66 | 4,800 |
Aug 7, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 24.67 | 522 |
Aug 6, 2024 | 25.21 | 25.28 | 25.21 | 25.31 | 24.71 | 375 |
Aug 2, 2024 | 25.31 | 25.31 | 25.30 | 25.30 | 24.70 | 3,536 |
Aug 1, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 24.69 | 516 |
Jul 31, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.65 | 2,020 |
Jul 30, 2024 | 25.15 | 25.15 | 25.15 | 25.14 | 24.54 | 599 |
Jul 29, 2024 | 0.09074 Dividend | |||||
Jul 29, 2024 | 25.15 | 25.17 | 25.14 | 25.15 | 24.55 | 18,331 |
Jul 26, 2024 | 25.17 | 25.22 | 25.15 | 25.16 | 24.47 | 2,753 |
Jul 25, 2024 | 25.16 | 25.19 | 25.16 | 25.19 | 24.50 | 4,801 |
Jul 24, 2024 | 25.12 | 25.12 | 25.12 | 25.11 | 24.42 | 3,700 |
Jul 23, 2024 | 25.08 | 25.08 | 25.04 | 25.05 | 24.36 | 12,833 |
Jul 22, 2024 | 25.07 | 25.07 | 25.07 | 25.09 | 24.40 | 3,003 |
Jul 19, 2024 | 25.01 | 25.12 | 25.01 | 25.07 | 24.38 | 11,913 |
Jul 18, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 24.44 | 521 |
Jul 17, 2024 | 25.15 | 25.16 | 25.11 | 25.13 | 24.44 | 11,160 |
Jul 16, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.41 | - |
Jul 15, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.41 | 461 |
Jul 12, 2024 | 25.02 | 25.05 | 25.02 | 25.04 | 24.35 | 27,535 |
Jul 11, 2024 | 25.02 | 25.05 | 25.02 | 25.04 | 24.35 | 2,800 |
Jul 10, 2024 | 24.98 | 25.00 | 24.98 | 25.00 | 24.32 | 2,074 |
Jul 9, 2024 | 24.93 | 24.99 | 24.93 | 24.99 | 24.31 | 938 |
Jul 8, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.27 | 890 |
Jul 5, 2024 | 24.97 | 24.97 | 24.93 | 24.97 | 24.29 | 19,969 |
Jul 4, 2024 | 24.88 | 24.88 | 24.88 | 24.84 | 24.16 | 482 |
Jul 3, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.21 | - |
Jul 2, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.21 | 1,963 |
Jun 28, 2024 | 25.06 | 25.06 | 24.86 | 24.86 | 24.18 | 16,384 |
Jun 27, 2024 | 24.92 | 24.92 | 24.91 | 24.91 | 24.23 | 1,722 |
Jun 26, 2024 | 0.04589 Dividend | |||||
Jun 26, 2024 | 24.91 | 24.91 | 24.91 | 24.90 | 24.22 | 220 |
Jun 25, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 24.30 | - |
Jun 24, 2024 | 24.96 | 25.03 | 24.96 | 25.03 | 24.30 | 400 |
Jun 21, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.22 | 2,040 |
Jun 20, 2024 | 25.04 | 25.04 | 25.04 | 25.02 | 24.29 | 1,747 |
Jun 19, 2024 | 25.06 | 25.07 | 25.06 | 25.07 | 24.34 | 479 |
Jun 18, 2024 | 24.99 | 25.00 | 24.99 | 25.00 | 24.27 | 376 |
Jun 17, 2024 | 25.03 | 25.04 | 24.97 | 24.97 | 24.24 | 515 |
Jun 14, 2024 | 25.07 | 25.07 | 24.97 | 24.97 | 24.24 | 65,347 |
Jun 13, 2024 | 25.01 | 25.01 | 24.97 | 24.97 | 24.24 | 3,099 |
Jun 12, 2024 | 25.04 | 25.04 | 24.93 | 24.93 | 24.20 | 1,400 |
Jun 11, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.13 | 2,480 |
Jun 10, 2024 | 24.83 | 24.92 | 24.80 | 24.92 | 24.19 | 21,102 |
Jun 7, 2024 | 24.92 | 24.92 | 24.87 | 24.87 | 24.14 | 19,169 |
Jun 6, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.14 | - |
Jun 5, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.14 | - |
Jun 4, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.14 | 271 |
Jun 3, 2024 | 24.80 | 24.84 | 24.79 | 24.79 | 24.07 | 2,793 |
May 31, 2024 | 24.77 | 24.77 | 24.75 | 24.75 | 24.03 | 13,702 |
May 30, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 23.92 | 8,518 |
May 29, 2024 | 0.07732 Dividend | |||||
May 29, 2024 | 24.62 | 24.65 | 24.62 | 24.65 | 23.93 | 18,836 |
May 28, 2024 | 24.81 | 24.81 | 24.74 | 24.71 | 23.91 | 679 |
May 27, 2024 | 24.71 | 24.77 | 24.71 | 24.77 | 23.97 | 1,553 |
May 24, 2024 | 24.75 | 24.82 | 24.75 | 24.84 | 24.04 | 2,200 |
May 23, 2024 | 24.83 | 24.84 | 24.77 | 24.84 | 24.04 | 4,388 |
May 22, 2024 | 24.86 | 24.86 | 24.85 | 24.77 | 23.97 | 1,007 |
May 21, 2024 | 24.87 | 24.87 | 24.87 | 24.78 | 23.98 | 460 |
May 17, 2024 | 24.78 | 24.81 | 24.72 | 24.81 | 24.01 | 52,785 |
May 16, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 23.95 | - |
May 15, 2024 | 24.76 | 24.76 | 24.76 | 24.75 | 23.95 | 985 |
May 14, 2024 | 24.70 | 24.76 | 24.69 | 24.68 | 23.89 | 694 |
May 13, 2024 | 24.76 | 24.76 | 24.73 | 24.73 | 23.93 | 14,367 |
May 10, 2024 | 24.72 | 24.75 | 24.70 | 24.75 | 23.95 | 15,116 |
May 9, 2024 | 24.79 | 24.79 | 24.79 | 24.80 | 24.00 | 3,477 |
May 8, 2024 | 24.81 | 24.81 | 24.72 | 24.72 | 23.92 | 7,823 |
May 7, 2024 | 24.75 | 24.81 | 24.74 | 24.74 | 23.94 | 22,241 |
May 6, 2024 | 24.78 | 24.78 | 24.78 | 24.80 | 24.00 | 365 |
May 3, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 23.90 | 15,672 |
May 2, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 23.91 | 59,199 |
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%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
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%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+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%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
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%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
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%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
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%
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%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
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%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
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%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%