Cboe CA - Delayed Quote CAD
Fidelity U.S. Low Volatility ETF (FCUL.NE)
50.56
+0.48
+(0.96%)
At close: May 2 at 3:42:15 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 | 50.26 | 50.56 | 50.25 | 50.56 | 50.56 | 3,978 |
May 1, 2025 | 50.39 | 50.39 | 50.08 | 50.08 | 50.08 | 7,854 |
Apr 30, 2025 | 49.41 | 49.92 | 49.32 | 49.92 | 49.92 | 6,011 |
Apr 29, 2025 | 49.60 | 50.02 | 49.60 | 49.95 | 49.95 | 6,885 |
Apr 28, 2025 | 49.43 | 49.49 | 49.43 | 49.45 | 49.45 | 2,461 |
Apr 25, 2025 | 49.48 | 49.49 | 49.48 | 49.48 | 49.48 | 786 |
Apr 24, 2025 | 49.09 | 49.45 | 49.09 | 49.44 | 49.44 | 2,562 |
Apr 23, 2025 | 49.58 | 49.75 | 49.11 | 49.11 | 49.11 | 1,075 |
Apr 22, 2025 | 48.47 | 48.83 | 48.40 | 48.75 | 48.75 | 989 |
Apr 21, 2025 | 48.89 | 48.89 | 47.63 | 47.63 | 47.63 | 1,070 |
Apr 17, 2025 | 48.93 | 49.17 | 48.93 | 49.13 | 49.13 | 2,107 |
Apr 16, 2025 | 49.51 | 49.51 | 48.82 | 48.82 | 48.82 | 2,349 |
Apr 15, 2025 | 49.60 | 49.78 | 49.60 | 49.78 | 49.78 | 265 |
Apr 14, 2025 | 49.56 | 49.60 | 49.37 | 49.60 | 49.60 | 23,361,126 |
Apr 11, 2025 | 47.96 | 48.81 | 47.96 | 48.81 | 48.81 | 521 |
Apr 10, 2025 | 48.10 | 48.64 | 48.10 | 48.25 | 48.25 | 2,478 |
Apr 9, 2025 | 46.91 | 49.72 | 46.75 | 49.72 | 49.72 | 8,814 |
Apr 8, 2025 | 48.40 | 48.73 | 47.57 | 47.58 | 47.58 | 2,821 |
Apr 7, 2025 | 46.00 | 48.08 | 46.00 | 47.79 | 47.79 | 10,101 |
Apr 4, 2025 | 50.31 | 50.31 | 48.40 | 48.40 | 48.40 | 10,506 |
Apr 3, 2025 | 50.63 | 50.94 | 50.63 | 50.69 | 50.69 | 1,347 |
Apr 2, 2025 | 52.18 | 52.33 | 52.07 | 52.33 | 52.33 | 2,020 |
Apr 1, 2025 | 52.29 | 52.29 | 51.98 | 52.03 | 52.03 | 650 |
Mar 31, 2025 | 52.08 | 52.36 | 51.93 | 52.36 | 52.36 | 1,810 |
Mar 28, 2025 | 51.48 | 51.48 | 51.47 | 51.47 | 51.47 | 2,455 |
Mar 27, 2025 | 0.13745 Dividend | |||||
Mar 27, 2025 | 52.05 | 52.11 | 52.05 | 52.07 | 52.07 | 600 |
Mar 26, 2025 | 52.01 | 52.01 | 51.93 | 51.96 | 51.82 | 1,533 |
Mar 25, 2025 | 51.87 | 51.93 | 51.78 | 51.78 | 51.64 | 3,380 |
Mar 24, 2025 | 51.98 | 51.98 | 51.94 | 51.98 | 51.84 | 1,600 |
Mar 21, 2025 | 51.52 | 51.64 | 51.46 | 51.59 | 51.45 | 1,286 |
Mar 20, 2025 | 52.19 | 52.19 | 51.77 | 51.77 | 51.63 | 556 |
Mar 19, 2025 | 51.99 | 52.14 | 51.92 | 52.14 | 52.00 | 2,127 |
Mar 18, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.66 | 300 |
Mar 17, 2025 | 52.00 | 52.14 | 51.96 | 52.13 | 51.99 | 1,904 |
Mar 14, 2025 | 51.59 | 51.90 | 51.59 | 51.90 | 51.76 | 706 |
Mar 13, 2025 | 51.69 | 51.69 | 51.47 | 51.51 | 51.37 | 600 |
Mar 12, 2025 | 51.91 | 51.91 | 51.62 | 51.62 | 51.48 | 1,959 |
Mar 11, 2025 | 52.61 | 52.61 | 52.04 | 52.04 | 51.90 | 3,464 |
Mar 7, 2025 | 53.22 | 53.22 | 53.05 | 53.05 | 52.91 | 477 |
Mar 6, 2025 | 52.53 | 52.53 | 52.35 | 52.35 | 52.21 | 38,066 |
Mar 5, 2025 | 53.11 | 53.17 | 52.71 | 53.10 | 52.96 | 7,492 |
Mar 4, 2025 | 53.71 | 53.76 | 53.11 | 53.11 | 52.97 | 2,490 |
Mar 3, 2025 | 53.99 | 53.99 | 53.66 | 53.89 | 53.75 | 6,659 |
Feb 28, 2025 | 53.53 | 53.61 | 53.53 | 53.61 | 53.47 | 473 |
Feb 27, 2025 | 53.45 | 53.46 | 53.12 | 53.12 | 52.98 | 1,633 |
Feb 26, 2025 | 53.33 | 53.33 | 52.96 | 52.97 | 52.83 | 4,833 |
Feb 25, 2025 | 53.05 | 53.20 | 53.05 | 53.20 | 53.06 | 27,255 |
Feb 24, 2025 | 52.88 | 52.88 | 52.72 | 52.79 | 52.65 | 5,413 |
Feb 21, 2025 | 52.58 | 52.68 | 52.57 | 52.61 | 52.47 | 4,466 |
Feb 20, 2025 | 52.50 | 52.53 | 52.50 | 52.53 | 52.39 | 1,656 |
Feb 19, 2025 | 52.83 | 52.94 | 52.83 | 52.94 | 52.80 | 510 |
Feb 18, 2025 | 52.30 | 52.46 | 52.30 | 52.45 | 52.31 | 559 |
Feb 14, 2025 | 52.39 | 52.39 | 52.32 | 52.32 | 52.18 | 908 |
Feb 13, 2025 | 52.82 | 52.83 | 52.71 | 52.71 | 52.57 | 1,167 |
Feb 12, 2025 | 52.73 | 52.78 | 52.72 | 52.78 | 52.64 | 1,169 |
Feb 11, 2025 | 52.79 | 52.80 | 52.65 | 52.76 | 52.62 | 464 |
Feb 10, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 52.63 | 329 |
Feb 7, 2025 | 53.14 | 53.14 | 52.54 | 52.54 | 52.40 | 670 |
Feb 6, 2025 | 53.30 | 53.30 | 53.01 | 53.16 | 53.02 | 1,728 |
Feb 5, 2025 | 52.96 | 53.32 | 52.96 | 53.32 | 53.18 | 3,295 |
Feb 4, 2025 | 53.06 | 53.20 | 53.06 | 53.10 | 52.96 | 1,104 |
Feb 3, 2025 | 53.82 | 54.05 | 53.81 | 54.00 | 53.86 | 3,431 |
Jan 31, 2025 | 53.91 | 53.91 | 53.49 | 53.72 | 53.58 | 4,170 |
Jan 30, 2025 | 53.48 | 53.73 | 53.26 | 53.73 | 53.59 | 2,711 |
Jan 29, 2025 | 53.29 | 53.29 | 52.96 | 52.96 | 52.82 | 23,496 |
Jan 28, 2025 | 53.09 | 53.28 | 53.06 | 53.08 | 52.94 | 119,312 |
Jan 27, 2025 | 52.85 | 53.14 | 52.85 | 53.14 | 53.00 | 1,726 |
Jan 24, 2025 | 52.69 | 52.69 | 52.66 | 52.66 | 52.52 | 602 |
Jan 23, 2025 | 52.55 | 52.67 | 52.55 | 52.67 | 52.53 | 1,152 |
Jan 22, 2025 | 52.83 | 52.83 | 52.78 | 52.78 | 52.64 | 554 |
Jan 21, 2025 | 52.65 | 52.76 | 52.53 | 52.53 | 52.39 | 717 |
Jan 20, 2025 | 52.90 | 52.90 | 52.17 | 52.37 | 52.23 | 3,896 |
Jan 17, 2025 | 52.42 | 52.64 | 52.42 | 52.55 | 52.41 | 1,021 |
Jan 16, 2025 | 51.77 | 51.94 | 51.77 | 51.94 | 51.80 | 1,792 |
Jan 15, 2025 | 51.58 | 51.58 | 51.47 | 51.57 | 51.43 | 530 |
Jan 14, 2025 | 51.19 | 51.26 | 51.03 | 51.26 | 51.12 | 1,154 |
Jan 13, 2025 | 50.99 | 51.18 | 50.99 | 51.18 | 51.04 | 203 |
Jan 10, 2025 | 51.37 | 51.37 | 50.95 | 50.97 | 50.84 | 2,668 |
Jan 9, 2025 | 51.44 | 51.60 | 51.44 | 51.59 | 51.45 | 1,429 |
Jan 7, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.16 | 365 |
Jan 3, 2025 | 51.70 | 52.06 | 51.70 | 51.96 | 51.82 | 4,153 |
Jan 2, 2025 | 51.92 | 51.92 | 51.56 | 51.56 | 51.42 | 298 |
Dec 31, 2024 | 51.84 | 51.84 | 51.81 | 51.81 | 51.67 | 1,525 |
Dec 30, 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 51.97 | 100 |
Dec 27, 2024 | 52.69 | 52.69 | 52.43 | 52.55 | 52.41 | 6,551 |
Dec 24, 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.64 | 1,072 |
Dec 23, 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.00 | 388 |
Dec 20, 2024 | 51.86 | 52.33 | 51.82 | 52.23 | 52.09 | 1,097 |
Dec 19, 2024 | 51.97 | 51.99 | 51.94 | 51.94 | 51.80 | 667 |
Dec 18, 2024 | 52.83 | 52.83 | 52.05 | 52.07 | 51.93 | 1,774 |
Dec 17, 2024 | 52.99 | 52.99 | 52.81 | 52.81 | 52.67 | 1,930 |
Dec 16, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 52.92 | 1,335 |
Dec 13, 2024 | 52.64 | 52.72 | 52.64 | 52.70 | 52.56 | 498 |
Dec 12, 2024 | 52.47 | 52.54 | 52.47 | 52.54 | 52.40 | 1,253 |
Dec 11, 2024 | 52.79 | 52.79 | 52.42 | 52.42 | 52.28 | 2,798 |
Dec 10, 2024 | 52.57 | 52.57 | 52.56 | 52.56 | 52.42 | 2,834 |
Dec 9, 2024 | 52.79 | 52.84 | 52.50 | 52.65 | 52.51 | 2,075 |
Dec 6, 2024 | 53.18 | 53.18 | 52.84 | 52.84 | 52.70 | 2,518 |
Dec 5, 2024 | 52.51 | 52.71 | 52.50 | 52.59 | 52.45 | 4,506 |
Dec 4, 2024 | 52.88 | 52.88 | 52.81 | 52.88 | 52.74 | 1,291 |
Dec 3, 2024 | 52.89 | 52.90 | 52.82 | 52.86 | 52.72 | 3,523 |
Dec 2, 2024 | 52.91 | 53.04 | 52.90 | 52.95 | 52.81 | 1,566 |
Nov 29, 2024 | 53.07 | 53.31 | 52.75 | 53.09 | 52.95 | 2,887 |
Nov 28, 2024 | 52.99 | 53.10 | 52.99 | 53.10 | 52.96 | 3,941 |
Nov 27, 2024 | 53.07 | 53.07 | 52.88 | 52.88 | 52.74 | 2,566 |
Nov 26, 2024 | 52.84 | 53.03 | 52.84 | 53.03 | 52.89 | 1,789 |
Nov 25, 2024 | 52.37 | 52.45 | 52.26 | 52.35 | 52.21 | 1,957 |
Nov 22, 2024 | 52.00 | 52.16 | 52.00 | 52.16 | 52.02 | 4,885 |
Nov 21, 2024 | 51.35 | 51.83 | 51.35 | 51.83 | 51.69 | 7,659 |
Nov 20, 2024 | 51.31 | 51.32 | 51.13 | 51.13 | 50.99 | 645 |
Nov 19, 2024 | 50.90 | 51.19 | 50.90 | 51.07 | 50.93 | 7,114 |
Nov 18, 2024 | 51.53 | 51.56 | 51.37 | 51.41 | 51.27 | 4,714 |
Nov 15, 2024 | 51.77 | 51.77 | 51.44 | 51.51 | 51.37 | 3,805 |
Nov 14, 2024 | 51.88 | 51.90 | 51.83 | 51.87 | 51.73 | 3,886 |
Nov 13, 2024 | 52.11 | 52.14 | 52.11 | 52.13 | 51.99 | 464 |
Nov 12, 2024 | 51.90 | 52.06 | 51.90 | 51.93 | 51.79 | 2,505 |
Nov 11, 2024 | 52.10 | 52.10 | 51.92 | 51.92 | 51.78 | 1,800 |
Nov 8, 2024 | 52.00 | 52.05 | 51.86 | 51.86 | 51.72 | 3,417 |
Nov 7, 2024 | 51.29 | 51.43 | 51.28 | 51.32 | 51.18 | 28,864 |
Nov 6, 2024 | 51.30 | 51.57 | 51.16 | 51.53 | 51.39 | 16,122 |
Nov 5, 2024 | 50.18 | 50.30 | 50.18 | 50.30 | 50.17 | 1,430 |
Nov 1, 2024 | 50.64 | 50.66 | 50.59 | 50.60 | 50.47 | 5,575 |
Oct 31, 2024 | 50.58 | 50.58 | 50.44 | 50.45 | 50.32 | 940 |
Oct 30, 2024 | 51.15 | 51.15 | 50.77 | 50.77 | 50.64 | 1,981 |
Oct 29, 2024 | 51.22 | 51.23 | 51.07 | 51.08 | 50.94 | 7,644 |
Oct 28, 2024 | 51.08 | 51.08 | 51.06 | 51.08 | 50.94 | 580 |
Oct 25, 2024 | 51.15 | 51.15 | 50.90 | 50.90 | 50.77 | 2,154 |
Oct 24, 2024 | 51.04 | 51.07 | 50.96 | 50.96 | 50.83 | 2,991 |
Oct 23, 2024 | 51.37 | 51.37 | 51.10 | 51.19 | 51.05 | 907 |
Oct 22, 2024 | 51.32 | 51.38 | 51.31 | 51.38 | 51.24 | 37,519 |
Oct 21, 2024 | 51.65 | 51.65 | 51.51 | 51.58 | 51.44 | 3,162 |
Oct 18, 2024 | 51.62 | 51.76 | 51.62 | 51.73 | 51.59 | 1,129 |
Oct 17, 2024 | 51.70 | 51.70 | 51.47 | 51.51 | 51.37 | 612 |
Oct 16, 2024 | 51.24 | 51.35 | 51.22 | 51.35 | 51.21 | 532 |
Oct 15, 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.19 | 178 |
Oct 11, 2024 | 50.68 | 50.68 | 50.55 | 50.55 | 50.42 | 2,486 |
Oct 10, 2024 | 50.36 | 50.36 | 50.25 | 50.33 | 50.20 | 1,621 |
Oct 9, 2024 | 49.59 | 50.24 | 49.59 | 50.24 | 50.11 | 1,246 |
Oct 7, 2024 | 49.53 | 49.53 | 49.21 | 49.21 | 49.08 | 900 |
Oct 4, 2024 | 49.37 | 49.56 | 49.37 | 49.56 | 49.43 | 678 |
Oct 3, 2024 | 49.24 | 49.32 | 49.24 | 49.32 | 49.19 | 1,316 |
Oct 2, 2024 | 49.40 | 49.40 | 49.38 | 49.40 | 49.27 | 1,660 |
Oct 1, 2024 | 49.51 | 49.57 | 49.51 | 49.57 | 49.44 | 701 |
Sep 30, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.30 | 195 |
Sep 27, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.43 | 132 |
Sep 26, 2024 | 0.10199 Dividend | |||||
Sep 26, 2024 | 49.29 | 49.33 | 49.28 | 49.33 | 49.20 | 500 |
Sep 25, 2024 | 49.47 | 49.47 | 49.31 | 49.31 | 49.08 | 325 |
Sep 24, 2024 | 49.56 | 49.56 | 49.54 | 49.54 | 49.31 | 250 |
Sep 23, 2024 | 49.86 | 49.86 | 49.48 | 49.64 | 49.41 | 1,812 |
Sep 20, 2024 | 49.73 | 49.73 | 49.69 | 49.69 | 49.46 | 950 |
Sep 19, 2024 | 49.71 | 49.72 | 49.52 | 49.61 | 49.38 | 1,850 |
Sep 18, 2024 | 49.71 | 49.71 | 49.51 | 49.53 | 49.30 | 1,366 |
Sep 17, 2024 | 49.62 | 49.62 | 49.61 | 49.61 | 49.38 | 281 |
Sep 13, 2024 | 49.44 | 49.61 | 49.44 | 49.61 | 49.38 | 300 |
Sep 12, 2024 | 49.15 | 49.24 | 49.15 | 49.23 | 49.00 | 1,626 |
Sep 11, 2024 | 48.42 | 49.04 | 48.42 | 49.04 | 48.81 | 2,376 |
Sep 10, 2024 | 49.11 | 49.18 | 48.97 | 49.16 | 48.93 | 2,578 |
Sep 9, 2024 | 48.83 | 48.86 | 48.83 | 48.86 | 48.63 | 751 |
Sep 6, 2024 | 48.91 | 48.91 | 48.56 | 48.56 | 48.33 | 387 |
Sep 5, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.60 | 468 |
Sep 4, 2024 | 49.00 | 49.00 | 48.90 | 48.91 | 48.68 | 449 |
Sep 3, 2024 | 49.21 | 49.21 | 48.99 | 48.99 | 48.76 | 300 |
Aug 30, 2024 | 48.79 | 49.00 | 48.69 | 48.96 | 48.73 | 98,396 |
Aug 29, 2024 | 48.70 | 48.75 | 48.63 | 48.63 | 48.40 | 1,745 |
Aug 28, 2024 | 48.43 | 48.43 | 48.36 | 48.43 | 48.20 | 1,871 |
Aug 27, 2024 | 48.33 | 48.33 | 48.28 | 48.28 | 48.05 | 273 |
Aug 26, 2024 | 48.32 | 48.38 | 48.32 | 48.38 | 48.15 | 400 |
Aug 23, 2024 | 48.27 | 48.27 | 48.13 | 48.13 | 47.90 | 575 |
Aug 22, 2024 | 48.54 | 48.54 | 48.39 | 48.53 | 48.30 | 902 |
Aug 21, 2024 | 48.45 | 48.55 | 48.43 | 48.55 | 48.32 | 13,040 |
Aug 20, 2024 | 48.50 | 48.55 | 48.45 | 48.54 | 48.31 | 1,573 |
Aug 16, 2024 | 48.44 | 48.51 | 48.44 | 48.51 | 48.28 | 625 |
Aug 15, 2024 | 48.30 | 48.48 | 48.30 | 48.48 | 48.25 | 339 |
Aug 14, 2024 | 47.83 | 48.05 | 47.83 | 48.05 | 47.82 | 3,154 |
Aug 13, 2024 | 47.54 | 47.69 | 47.54 | 47.67 | 47.45 | 3,721 |
Aug 12, 2024 | 47.56 | 47.56 | 47.35 | 47.43 | 47.21 | 300 |
Aug 9, 2024 | 47.65 | 47.65 | 47.34 | 47.54 | 47.32 | 1,691 |
Aug 8, 2024 | 47.36 | 47.46 | 47.36 | 47.41 | 47.19 | 900 |
Aug 7, 2024 | 47.10 | 47.10 | 46.93 | 46.94 | 46.72 | 2,338 |
Aug 6, 2024 | 47.24 | 47.41 | 46.98 | 46.98 | 46.76 | 1,720 |
Aug 2, 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.74 | 105 |
Aug 1, 2024 | 48.04 | 48.26 | 48.04 | 48.26 | 48.03 | 1,607 |
Jul 31, 2024 | 48.04 | 48.04 | 47.95 | 47.95 | 47.72 | 1,100 |
Jul 30, 2024 | 47.94 | 47.99 | 47.94 | 47.99 | 47.76 | 283 |
Jul 29, 2024 | 47.83 | 47.85 | 47.82 | 47.85 | 47.62 | 2,775 |
Jul 26, 2024 | 47.48 | 47.78 | 47.37 | 47.69 | 47.47 | 2,289 |
Jul 25, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.04 | 300 |
Jul 24, 2024 | 47.32 | 47.38 | 47.27 | 47.27 | 47.05 | 2,706 |
Jul 23, 2024 | 47.65 | 47.72 | 47.53 | 47.55 | 47.33 | 1,164 |
Jul 22, 2024 | 47.58 | 47.58 | 47.51 | 47.54 | 47.32 | 1,017 |
Jul 19, 2024 | 47.97 | 47.97 | 47.21 | 47.25 | 47.03 | 2,406 |
Jul 18, 2024 | 47.86 | 47.86 | 47.58 | 47.58 | 47.36 | 373 |
Jul 17, 2024 | 47.58 | 47.78 | 47.58 | 47.78 | 47.56 | 1,510 |
Jul 16, 2024 | 47.39 | 47.47 | 47.39 | 47.45 | 47.23 | 1,363 |
Jul 15, 2024 | 47.15 | 47.16 | 47.15 | 47.16 | 46.94 | 1,485 |
Jul 12, 2024 | 46.56 | 47.09 | 46.56 | 47.06 | 46.84 | 3,147 |
Jul 11, 2024 | 46.33 | 46.54 | 46.33 | 46.54 | 46.32 | 5,283 |
Jul 10, 2024 | 46.09 | 46.39 | 46.09 | 46.39 | 46.17 | 13,480 |
Jul 9, 2024 | 46.10 | 46.15 | 46.04 | 46.04 | 45.82 | 3,731 |
Jul 8, 2024 | 46.32 | 46.33 | 46.20 | 46.22 | 46.00 | 13,435 |
Jul 5, 2024 | 46.12 | 46.22 | 46.10 | 46.22 | 46.00 | 2,305 |
Jul 4, 2024 | 46.07 | 46.40 | 45.86 | 46.40 | 46.18 | 10,684 |
Jul 3, 2024 | 46.14 | 46.16 | 45.94 | 46.16 | 45.94 | 1,450 |
Jul 2, 2024 | 46.08 | 46.14 | 46.08 | 46.14 | 45.92 | 1,200 |
Jun 28, 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.15 | 100 |
Jun 27, 2024 | 46.23 | 46.32 | 46.23 | 46.32 | 46.10 | 543 |
Jun 26, 2024 | 0.10038 Dividend | |||||
Jun 26, 2024 | 46.25 | 46.33 | 46.25 | 46.33 | 46.11 | 7,697 |
Jun 25, 2024 | 46.31 | 46.34 | 46.31 | 46.32 | 46.00 | 2,220 |
Jun 24, 2024 | 46.49 | 46.74 | 46.49 | 46.63 | 46.31 | 4,563 |
Jun 21, 2024 | 46.62 | 46.64 | 46.59 | 46.64 | 46.32 | 2,315 |
Jun 20, 2024 | 46.49 | 46.55 | 46.46 | 46.50 | 46.18 | 2,875 |
Jun 19, 2024 | 46.56 | 46.59 | 46.56 | 46.59 | 46.27 | 418 |
Jun 18, 2024 | 46.61 | 46.61 | 46.48 | 46.48 | 46.16 | 703 |
Jun 17, 2024 | 46.47 | 46.49 | 46.47 | 46.49 | 46.17 | 500 |
Jun 14, 2024 | 46.11 | 46.11 | 46.09 | 46.09 | 45.77 | 1,250 |
Jun 13, 2024 | 46.20 | 46.20 | 46.17 | 46.17 | 45.85 | 461 |
Jun 12, 2024 | 46.11 | 46.18 | 46.08 | 46.10 | 45.78 | 1,601 |
Jun 11, 2024 | 46.03 | 46.10 | 46.03 | 46.08 | 45.76 | 703 |
Jun 10, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 45.73 | 110 |
Jun 7, 2024 | 46.17 | 46.17 | 46.07 | 46.07 | 45.75 | 1,049 |
Jun 6, 2024 | 45.95 | 45.95 | 45.76 | 45.76 | 45.45 | 1,764 |
Jun 5, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.50 | 400 |
Jun 4, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.31 | 335 |
Jun 3, 2024 | 45.62 | 45.62 | 45.42 | 45.42 | 45.11 | 626 |
May 31, 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.63 | 100 |
May 30, 2024 | 45.05 | 45.09 | 45.05 | 45.09 | 44.78 | 366 |
May 29, 2024 | 45.14 | 45.18 | 45.11 | 45.12 | 44.81 | 1,445 |
May 28, 2024 | 45.22 | 45.22 | 45.18 | 45.22 | 44.91 | 800 |
May 27, 2024 | 45.82 | 45.86 | 45.82 | 45.85 | 45.54 | 1,200 |
May 24, 2024 | 45.86 | 45.86 | 45.79 | 45.79 | 45.48 | 330 |
May 23, 2024 | 45.93 | 45.93 | 45.87 | 45.87 | 45.56 | 262 |
May 22, 2024 | 45.92 | 46.29 | 45.92 | 46.28 | 45.96 | 5,468 |
May 21, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 45.86 | 400 |
May 16, 2024 | 45.91 | 45.91 | 45.89 | 45.89 | 45.57 | 609 |
May 15, 2024 | 45.68 | 45.68 | 45.54 | 45.63 | 45.32 | 582 |
May 14, 2024 | 45.45 | 45.56 | 45.42 | 45.55 | 45.24 | 6,039 |
May 10, 2024 | 45.65 | 45.67 | 45.65 | 45.67 | 45.36 | 1,487 |
May 8, 2024 | 45.51 | 45.53 | 45.51 | 45.53 | 45.22 | 201 |
May 7, 2024 | 45.43 | 45.53 | 45.39 | 45.48 | 45.17 | 2,820 |
May 6, 2024 | 44.80 | 45.06 | 44.80 | 45.02 | 44.71 | 1,177 |
May 3, 2024 | 44.45 | 44.71 | 44.40 | 44.71 | 44.40 | 898 |
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%