NYSEArca - Nasdaq Real Time Price USD
Pinnacle Focused Opportunities ETF (FCUS)
23.20
+0.47
+(2.08%)
At close: May 2 at 2:01:01 PM EDT
23.20
-0.04
(-0.15%)
After hours: May 2 at 4:05:12 PM EDT
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 |
---|---|---|---|---|---|---|
May 2, 2025 | 23.07 | 23.23 | 23.04 | 23.20 | 23.20 | 2,600 |
May 1, 2025 | 22.93 | 22.93 | 22.71 | 22.73 | 22.73 | 1,200 |
Apr 30, 2025 | 22.34 | 22.70 | 22.34 | 22.70 | 22.70 | 2,100 |
Apr 29, 2025 | 22.77 | 22.89 | 22.71 | 22.86 | 22.86 | 1,800 |
Apr 28, 2025 | 22.82 | 22.83 | 22.56 | 22.73 | 22.73 | 4,900 |
Apr 25, 2025 | 22.45 | 22.62 | 22.45 | 22.62 | 22.62 | 1,900 |
Apr 24, 2025 | 22.39 | 22.39 | 22.35 | 22.35 | 22.35 | 300 |
Apr 23, 2025 | 21.97 | 21.97 | 21.96 | 21.96 | 21.96 | 500 |
Apr 22, 2025 | 21.40 | 21.48 | 21.40 | 21.48 | 21.48 | 1,500 |
Apr 21, 2025 | 20.83 | 20.93 | 20.77 | 20.93 | 20.93 | 400 |
Apr 17, 2025 | 21.43 | 21.44 | 21.36 | 21.39 | 21.39 | 6,900 |
Apr 16, 2025 | 21.46 | 21.46 | 21.05 | 21.25 | 21.25 | 7,100 |
Apr 15, 2025 | 21.50 | 21.60 | 21.45 | 21.54 | 21.54 | 7,200 |
Apr 14, 2025 | 21.54 | 21.54 | 21.30 | 21.37 | 21.37 | 1,600 |
Apr 11, 2025 | 21.04 | 21.29 | 20.94 | 21.28 | 21.28 | 7,700 |
Apr 10, 2025 | 20.80 | 21.00 | 20.72 | 20.96 | 20.96 | 2,700 |
Apr 9, 2025 | 20.25 | 21.51 | 20.25 | 21.50 | 21.50 | 6,900 |
Apr 8, 2025 | 21.08 | 21.08 | 20.22 | 20.30 | 20.30 | 6,300 |
Apr 7, 2025 | 19.62 | 20.86 | 19.52 | 20.58 | 20.58 | 168,200 |
Apr 4, 2025 | 20.86 | 20.88 | 20.19 | 20.32 | 20.32 | 37,900 |
Apr 3, 2025 | 22.32 | 22.44 | 22.12 | 22.21 | 22.21 | 3,100 |
Apr 2, 2025 | 22.82 | 23.56 | 22.81 | 23.56 | 23.56 | 11,700 |
Apr 1, 2025 | 22.90 | 23.24 | 22.55 | 23.21 | 23.21 | 65,400 |
Mar 31, 2025 | 22.23 | 22.89 | 21.93 | 22.89 | 22.89 | 4,100 |
Mar 28, 2025 | 23.78 | 23.78 | 22.98 | 23.10 | 23.10 | 1,800 |
Mar 27, 2025 | 24.34 | 24.34 | 23.78 | 23.78 | 23.78 | 5,500 |
Mar 26, 2025 | 25.61 | 25.61 | 24.57 | 24.63 | 24.63 | 2,500 |
Mar 25, 2025 | 25.58 | 25.58 | 25.39 | 25.58 | 25.58 | 2,300 |
Mar 24, 2025 | 24.95 | 25.54 | 24.95 | 25.52 | 25.52 | 62,400 |
Mar 21, 2025 | 23.94 | 24.16 | 23.94 | 24.16 | 24.16 | 2,100 |
Mar 20, 2025 | 23.71 | 24.33 | 23.71 | 23.83 | 23.83 | 51,800 |
Mar 19, 2025 | 23.21 | 23.93 | 23.12 | 23.93 | 23.93 | 4,100 |
Mar 18, 2025 | 23.01 | 23.27 | 22.98 | 22.98 | 22.98 | 56,300 |
Mar 17, 2025 | 23.58 | 24.26 | 23.58 | 24.02 | 24.02 | 34,600 |
Mar 14, 2025 | 23.09 | 23.67 | 23.09 | 23.67 | 23.67 | 6,700 |
Mar 13, 2025 | 22.44 | 22.57 | 22.32 | 22.32 | 22.32 | 7,200 |
Mar 12, 2025 | 23.67 | 23.67 | 22.69 | 23.24 | 23.24 | 15,900 |
Mar 11, 2025 | 22.30 | 22.77 | 22.04 | 22.49 | 22.49 | 5,700 |
Mar 10, 2025 | 22.91 | 22.91 | 21.99 | 21.99 | 21.99 | 5,200 |
Mar 7, 2025 | 23.59 | 24.18 | 23.29 | 24.15 | 24.15 | 3,800 |
Mar 6, 2025 | 25.54 | 25.77 | 24.34 | 24.34 | 24.34 | 3,800 |
Mar 5, 2025 | 25.79 | 26.41 | 25.65 | 26.40 | 26.40 | 3,600 |
Mar 4, 2025 | 25.75 | 26.60 | 25.00 | 25.96 | 25.96 | 6,100 |
Mar 3, 2025 | 27.89 | 27.89 | 26.33 | 26.50 | 26.50 | 5,800 |
Feb 28, 2025 | 26.90 | 27.66 | 26.90 | 27.66 | 27.66 | 18,200 |
Feb 27, 2025 | 29.09 | 29.09 | 27.34 | 27.34 | 27.34 | 5,400 |
Feb 26, 2025 | 28.30 | 29.13 | 28.30 | 28.82 | 28.82 | 40,200 |
Feb 25, 2025 | 28.69 | 28.69 | 27.35 | 27.94 | 27.94 | 32,900 |
Feb 24, 2025 | 29.68 | 29.68 | 28.50 | 29.01 | 29.01 | 5,600 |
Feb 21, 2025 | 31.89 | 31.89 | 29.67 | 29.74 | 29.74 | 16,200 |
Feb 20, 2025 | 31.90 | 31.90 | 30.91 | 31.61 | 31.61 | 7,800 |
Feb 19, 2025 | 33.75 | 33.75 | 32.82 | 32.82 | 32.82 | 17,200 |
Feb 18, 2025 | 33.91 | 34.07 | 33.50 | 33.77 | 33.77 | 75,500 |
Feb 14, 2025 | 33.45 | 33.74 | 33.31 | 33.67 | 33.67 | 7,700 |
Feb 13, 2025 | 33.50 | 33.67 | 33.08 | 33.54 | 33.54 | 43,800 |
Feb 12, 2025 | 31.96 | 32.70 | 31.96 | 32.58 | 32.58 | 6,700 |
Feb 11, 2025 | 33.12 | 33.12 | 32.11 | 32.11 | 32.11 | 19,600 |
Feb 10, 2025 | 33.36 | 33.55 | 33.12 | 33.49 | 33.49 | 9,400 |
Feb 7, 2025 | 33.19 | 33.79 | 32.88 | 32.89 | 32.89 | 37,100 |
Feb 6, 2025 | 33.02 | 33.02 | 32.26 | 32.72 | 32.72 | 6,500 |
Feb 5, 2025 | 32.47 | 32.77 | 32.22 | 32.76 | 32.76 | 7,300 |
Feb 4, 2025 | 32.11 | 32.46 | 32.11 | 32.34 | 32.34 | 6,400 |
Feb 3, 2025 | 30.38 | 31.70 | 30.29 | 31.52 | 31.52 | 36,500 |
Jan 31, 2025 | 31.97 | 32.32 | 31.50 | 31.61 | 31.61 | 2,400 |
Jan 30, 2025 | 31.64 | 31.79 | 31.57 | 31.73 | 31.73 | 4,600 |
Jan 29, 2025 | 30.74 | 31.14 | 30.74 | 31.14 | 31.14 | 2,000 |
Jan 28, 2025 | 30.56 | 30.78 | 30.42 | 30.78 | 30.78 | 1,700 |
Jan 27, 2025 | 30.37 | 30.85 | 29.86 | 30.22 | 30.22 | 4,900 |
Jan 24, 2025 | 32.06 | 32.24 | 31.73 | 31.74 | 31.74 | 7,200 |
Jan 23, 2025 | 31.17 | 31.72 | 31.13 | 31.72 | 31.72 | 7,100 |
Jan 22, 2025 | 31.72 | 31.72 | 31.27 | 31.44 | 31.44 | 9,800 |
Jan 21, 2025 | 31.24 | 31.48 | 31.22 | 31.48 | 31.48 | 3,900 |
Jan 17, 2025 | 30.63 | 30.63 | 30.32 | 30.32 | 30.32 | 1,900 |
Jan 16, 2025 | 30.00 | 30.22 | 30.00 | 30.07 | 30.07 | 3,800 |
Jan 15, 2025 | 29.61 | 29.87 | 29.58 | 29.75 | 29.75 | 11,700 |
Jan 14, 2025 | 28.39 | 28.45 | 28.16 | 28.40 | 28.40 | 2,000 |
Jan 13, 2025 | 27.90 | 27.90 | 27.60 | 27.88 | 27.88 | 2,700 |
Jan 10, 2025 | 28.78 | 28.78 | 28.14 | 28.62 | 28.62 | 5,500 |
Jan 8, 2025 | 28.76 | 29.16 | 28.58 | 29.11 | 29.11 | 5,400 |
Jan 7, 2025 | 30.00 | 30.17 | 29.77 | 29.85 | 29.85 | 18,300 |
Jan 6, 2025 | 30.56 | 30.56 | 30.36 | 30.36 | 30.36 | 1,100 |
Jan 3, 2025 | 29.36 | 30.03 | 29.36 | 30.01 | 30.01 | 6,100 |
Jan 2, 2025 | 29.02 | 29.09 | 28.96 | 29.02 | 29.02 | 3,900 |
Dec 31, 2024 | 29.08 | 29.10 | 28.76 | 28.77 | 28.77 | 2,100 |
Dec 30, 2024 | 28.65 | 29.22 | 28.63 | 29.01 | 29.01 | 11,000 |
Dec 27, 2024 | 29.31 | 29.52 | 29.27 | 29.52 | 29.52 | 3,600 |
Dec 26, 2024 | 30.10 | 30.18 | 30.10 | 30.18 | 30.18 | 4,700 |
Dec 24, 2024 | 30.08 | 30.23 | 30.08 | 30.16 | 30.16 | 2,900 |
Dec 23, 2024 | 29.30 | 29.79 | 29.30 | 29.70 | 29.70 | 58,700 |
Dec 20, 2024 | 29.32 | 29.87 | 29.32 | 29.84 | 29.84 | 2,200 |
Dec 19, 2024 | 29.36 | 29.36 | 28.96 | 29.01 | 29.01 | 1,200 |
Dec 18, 2024 | 30.73 | 30.86 | 28.83 | 29.02 | 29.02 | 25,900 |
Dec 17, 2024 | 3.22 Dividend | |||||
Dec 17, 2024 | 31.27 | 31.27 | 30.70 | 30.91 | 30.91 | 103,400 |
Dec 16, 2024 | 34.19 | 34.58 | 34.19 | 34.46 | 31.24 | 9,600 |
Dec 13, 2024 | 34.03 | 34.03 | 33.75 | 33.97 | 30.80 | 1,200 |
Dec 12, 2024 | 34.27 | 34.31 | 33.92 | 33.92 | 30.75 | 19,700 |
Dec 11, 2024 | 34.03 | 34.35 | 34.03 | 34.30 | 31.10 | 2,400 |
Dec 10, 2024 | 34.35 | 34.37 | 33.60 | 33.60 | 30.46 | 30,200 |
Dec 9, 2024 | 35.55 | 35.55 | 33.99 | 34.02 | 30.84 | 10,600 |
Dec 6, 2024 | 35.12 | 35.51 | 35.12 | 35.51 | 32.20 | 1,400 |
Dec 5, 2024 | 35.59 | 35.59 | 35.24 | 35.24 | 31.95 | 1,400 |
Dec 4, 2024 | 35.37 | 35.43 | 35.00 | 35.43 | 32.12 | 3,200 |
Dec 3, 2024 | 35.17 | 35.17 | 35.03 | 35.17 | 31.88 | 30,500 |
Dec 2, 2024 | 38.02 | 38.02 | 34.80 | 34.80 | 31.54 | 1,900 |
Nov 29, 2024 | 35.20 | 35.20 | 35.17 | 35.17 | 31.88 | 1,100 |
Nov 27, 2024 | 34.75 | 35.00 | 34.75 | 34.98 | 31.71 | 1,700 |
Nov 26, 2024 | 34.79 | 35.11 | 34.79 | 35.08 | 31.80 | 8,800 |
Nov 25, 2024 | 35.64 | 35.64 | 34.82 | 34.82 | 31.56 | 3,200 |
Nov 22, 2024 | 34.50 | 35.03 | 34.48 | 34.99 | 31.72 | 3,700 |
Nov 21, 2024 | 34.40 | 34.42 | 34.31 | 34.31 | 31.11 | 12,600 |
Nov 20, 2024 | 33.83 | 34.03 | 33.83 | 33.94 | 30.77 | 900 |
Nov 19, 2024 | 33.77 | 33.86 | 33.77 | 33.86 | 30.69 | 900 |
Nov 18, 2024 | 33.19 | 33.21 | 33.00 | 33.09 | 30.00 | 30,500 |
Nov 15, 2024 | 33.08 | 33.08 | 32.73 | 32.96 | 29.88 | 1,100 |
Nov 14, 2024 | 33.67 | 33.67 | 33.04 | 33.04 | 29.95 | 1,200 |
Nov 13, 2024 | 33.88 | 33.88 | 33.74 | 33.74 | 30.59 | 800 |
Nov 12, 2024 | 33.95 | 33.96 | 33.67 | 33.96 | 30.78 | 2,400 |
Nov 11, 2024 | 34.31 | 34.39 | 34.15 | 34.22 | 31.03 | 5,900 |
Nov 8, 2024 | 33.24 | 33.89 | 33.24 | 33.89 | 30.73 | 2,600 |
Nov 7, 2024 | 32.79 | 32.79 | 32.59 | 32.73 | 29.67 | 3,600 |
Nov 6, 2024 | 31.82 | 32.16 | 31.82 | 32.16 | 29.16 | 15,200 |
Nov 5, 2024 | 30.63 | 30.68 | 30.63 | 30.68 | 27.81 | 300 |
Nov 4, 2024 | 29.84 | 30.02 | 29.75 | 29.75 | 26.97 | 10,700 |
Nov 1, 2024 | 30.16 | 30.20 | 29.76 | 29.78 | 27.00 | 15,900 |
Oct 31, 2024 | 30.11 | 30.11 | 29.96 | 29.96 | 27.16 | 3,000 |
Oct 30, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 27.46 | 100 |
Oct 29, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 27.54 | 100 |
Oct 28, 2024 | 30.31 | 30.32 | 30.31 | 30.32 | 27.48 | 400 |
Oct 25, 2024 | 30.26 | 30.26 | 29.97 | 29.97 | 27.17 | 1,100 |
Oct 24, 2024 | 30.47 | 30.47 | 30.11 | 30.18 | 27.36 | 2,600 |
Oct 23, 2024 | 30.37 | 30.37 | 30.16 | 30.25 | 27.42 | 2,000 |
Oct 22, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 27.58 | 1,200 |
Oct 21, 2024 | 30.49 | 30.49 | 30.31 | 30.36 | 27.53 | 1,800 |
Oct 18, 2024 | 30.35 | 30.40 | 30.35 | 30.40 | 27.56 | 34,200 |
Oct 17, 2024 | 30.64 | 30.64 | 30.40 | 30.40 | 27.56 | 1,800 |
Oct 16, 2024 | 30.24 | 30.63 | 30.24 | 30.57 | 27.71 | 800 |
Oct 15, 2024 | 30.28 | 30.40 | 30.25 | 30.26 | 27.43 | 700 |
Oct 14, 2024 | 30.22 | 30.28 | 30.22 | 30.28 | 27.45 | 300 |
Oct 11, 2024 | 30.08 | 30.23 | 30.08 | 30.23 | 27.41 | 600 |
Oct 10, 2024 | 29.70 | 29.79 | 29.70 | 29.79 | 27.00 | 300 |
Oct 9, 2024 | 29.78 | 29.89 | 29.78 | 29.89 | 27.10 | 8,300 |
Oct 8, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 27.02 | 100 |
Oct 7, 2024 | 29.35 | 29.43 | 29.28 | 29.28 | 26.54 | 2,600 |
Oct 4, 2024 | 29.41 | 29.58 | 29.31 | 29.57 | 26.81 | 1,700 |
Oct 3, 2024 | 29.29 | 29.29 | 29.05 | 29.16 | 26.43 | 17,200 |
Oct 2, 2024 | 28.89 | 29.22 | 28.89 | 29.22 | 26.49 | 2,300 |
Oct 1, 2024 | 29.12 | 29.21 | 29.01 | 29.18 | 26.45 | 7,700 |
Sep 30, 2024 | 28.97 | 29.27 | 28.97 | 29.27 | 26.53 | 700 |
Sep 27, 2024 | 28.89 | 28.98 | 28.89 | 28.98 | 26.27 | 21,200 |
Sep 26, 2024 | 29.13 | 29.13 | 29.04 | 29.04 | 26.33 | 600 |
Sep 25, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 26.56 | 100 |
Sep 24, 2024 | 29.32 | 29.34 | 29.32 | 29.34 | 26.60 | 300 |
Sep 23, 2024 | 29.25 | 29.34 | 29.25 | 29.34 | 26.60 | 700 |
Sep 20, 2024 | 29.17 | 29.17 | 29.11 | 29.11 | 26.39 | 500 |
Sep 19, 2024 | 28.81 | 29.03 | 28.81 | 29.03 | 26.31 | 2,200 |
Sep 18, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 25.81 | 100 |
Sep 17, 2024 | 28.40 | 28.44 | 28.20 | 28.32 | 25.67 | 800 |
Sep 16, 2024 | 28.28 | 28.28 | 28.27 | 28.27 | 25.62 | 300 |
Sep 13, 2024 | 28.07 | 28.08 | 28.04 | 28.06 | 25.44 | 1,800 |
Sep 12, 2024 | 27.66 | 27.74 | 27.66 | 27.67 | 25.09 | 10,500 |
Sep 11, 2024 | 26.93 | 27.20 | 26.70 | 27.20 | 24.65 | 6,200 |
Sep 10, 2024 | 26.66 | 26.80 | 26.66 | 26.80 | 24.30 | 1,700 |
Sep 9, 2024 | 27.08 | 27.16 | 26.91 | 26.91 | 24.40 | 2,200 |
Sep 6, 2024 | 26.67 | 26.69 | 26.59 | 26.68 | 24.18 | 10,600 |
Sep 5, 2024 | 27.43 | 27.43 | 27.21 | 27.24 | 24.69 | 1,700 |
Sep 4, 2024 | 27.40 | 27.50 | 27.40 | 27.45 | 24.88 | 1,100 |
Sep 3, 2024 | 28.55 | 28.55 | 27.35 | 27.35 | 24.79 | 700 |
Aug 30, 2024 | 28.57 | 28.76 | 28.57 | 28.76 | 26.08 | 500 |
Aug 29, 2024 | 28.51 | 28.62 | 28.39 | 28.39 | 25.74 | 1,300 |
Aug 28, 2024 | 28.71 | 28.71 | 28.37 | 28.37 | 25.72 | 2,300 |
Aug 27, 2024 | 28.74 | 28.78 | 28.74 | 28.75 | 26.07 | 1,000 |
Aug 26, 2024 | 29.16 | 29.16 | 28.82 | 28.82 | 26.13 | 900 |
Aug 23, 2024 | 28.73 | 28.98 | 28.69 | 28.98 | 26.27 | 10,800 |
Aug 22, 2024 | 28.42 | 28.42 | 28.04 | 28.04 | 25.42 | 500 |
Aug 21, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 25.57 | 100 |
Aug 20, 2024 | 27.59 | 27.71 | 27.56 | 27.71 | 25.12 | 800 |
Aug 19, 2024 | 27.52 | 28.04 | 27.52 | 28.04 | 25.42 | 1,700 |
Aug 16, 2024 | 27.41 | 27.65 | 27.37 | 27.63 | 25.05 | 3,600 |
Aug 15, 2024 | 27.32 | 27.48 | 27.32 | 27.40 | 24.84 | 500 |
Aug 14, 2024 | 27.04 | 27.04 | 26.96 | 26.96 | 24.44 | 500 |
Aug 13, 2024 | 26.67 | 26.95 | 26.67 | 26.86 | 24.35 | 2,400 |
Aug 12, 2024 | 26.29 | 26.57 | 26.29 | 26.42 | 23.96 | 3,000 |
Aug 9, 2024 | 26.22 | 26.39 | 26.17 | 26.39 | 23.92 | 700 |
Aug 8, 2024 | 25.75 | 26.12 | 25.75 | 26.12 | 23.68 | 500 |
Aug 7, 2024 | 25.00 | 25.00 | 24.97 | 24.97 | 22.63 | 500 |
Aug 6, 2024 | 25.08 | 25.47 | 25.08 | 25.39 | 23.01 | 2,700 |
Aug 5, 2024 | 23.44 | 24.71 | 23.44 | 24.71 | 22.40 | 1,000 |
Aug 2, 2024 | 25.40 | 25.41 | 25.26 | 25.39 | 23.02 | 28,300 |
Aug 1, 2024 | 27.37 | 27.37 | 26.68 | 26.68 | 24.19 | 800 |
Jul 31, 2024 | 27.05 | 27.13 | 27.05 | 27.13 | 24.60 | 400 |
Jul 30, 2024 | 26.14 | 26.25 | 26.14 | 26.23 | 23.78 | 400 |
Jul 29, 2024 | 26.64 | 26.72 | 26.64 | 26.72 | 24.23 | 500 |
Jul 26, 2024 | 26.89 | 26.94 | 26.85 | 26.86 | 24.35 | 700 |
Jul 25, 2024 | 26.59 | 26.97 | 26.33 | 26.33 | 23.87 | 3,500 |
Jul 24, 2024 | 26.72 | 26.72 | 26.29 | 26.29 | 23.83 | 29,900 |
Jul 23, 2024 | 27.55 | 27.55 | 27.39 | 27.39 | 24.83 | 1,300 |
Jul 22, 2024 | 27.07 | 27.26 | 26.95 | 27.20 | 24.66 | 5,000 |
Jul 19, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 24.27 | 200 |
Jul 18, 2024 | 26.46 | 26.66 | 26.46 | 26.66 | 24.17 | 600 |
Jul 17, 2024 | 27.33 | 27.33 | 26.90 | 26.90 | 24.39 | 19,000 |
Jul 16, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 25.79 | 300 |
Jul 15, 2024 | 28.32 | 28.47 | 28.30 | 28.33 | 25.69 | 4,900 |
Jul 12, 2024 | 28.25 | 28.33 | 28.16 | 28.16 | 25.53 | 3,600 |
Jul 11, 2024 | 28.09 | 28.10 | 28.00 | 28.07 | 25.44 | 3,500 |
Jul 10, 2024 | 28.17 | 28.17 | 28.05 | 28.11 | 25.49 | 12,600 |
Jul 9, 2024 | 28.11 | 28.12 | 27.99 | 28.02 | 25.40 | 11,000 |
Jul 8, 2024 | 27.96 | 28.16 | 27.96 | 28.02 | 25.40 | 11,200 |
Jul 5, 2024 | 27.95 | 27.95 | 27.88 | 27.88 | 25.27 | 900 |
Jul 3, 2024 | 27.67 | 27.97 | 27.67 | 27.95 | 25.34 | 4,100 |
Jul 2, 2024 | 27.51 | 27.71 | 27.51 | 27.71 | 25.12 | 2,000 |
Jul 1, 2024 | 27.86 | 27.86 | 27.54 | 27.78 | 25.18 | 62,200 |
Jun 28, 2024 | 28.00 | 28.00 | 27.65 | 27.65 | 25.06 | 500 |
Jun 27, 2024 | 27.96 | 28.06 | 27.96 | 28.06 | 25.43 | 1,100 |
Jun 26, 2024 | 27.91 | 27.91 | 27.77 | 27.89 | 25.29 | 4,000 |
Jun 25, 2024 | 28.03 | 28.12 | 27.98 | 28.12 | 25.49 | 2,500 |
Jun 24, 2024 | 28.00 | 28.00 | 27.72 | 27.72 | 25.13 | 1,000 |
Jun 21, 2024 | 28.10 | 28.15 | 27.76 | 28.15 | 25.52 | 5,200 |
Jun 20, 2024 | 28.99 | 29.06 | 28.34 | 28.34 | 25.69 | 4,400 |
Jun 18, 2024 | 28.36 | 28.78 | 28.36 | 28.78 | 26.09 | 6,400 |
Jun 17, 2024 | 28.11 | 28.50 | 28.11 | 28.36 | 25.71 | 1,400 |
Jun 14, 2024 | 28.31 | 28.31 | 28.03 | 28.08 | 25.45 | 5,500 |
Jun 13, 2024 | 28.40 | 28.51 | 28.35 | 28.51 | 25.85 | 800 |
Jun 12, 2024 | 28.58 | 28.67 | 28.46 | 28.46 | 25.80 | 1,300 |
Jun 11, 2024 | 27.78 | 28.04 | 27.78 | 28.04 | 25.42 | 9,700 |
Jun 10, 2024 | 27.60 | 28.29 | 27.60 | 28.29 | 25.65 | 1,900 |
Jun 7, 2024 | 28.07 | 28.07 | 27.81 | 27.81 | 25.21 | 300 |
Jun 6, 2024 | 28.68 | 28.68 | 28.19 | 28.23 | 25.60 | 79,000 |
Jun 5, 2024 | 28.43 | 28.69 | 28.40 | 28.69 | 26.01 | 8,600 |
Jun 4, 2024 | 27.69 | 27.87 | 27.69 | 27.86 | 25.25 | 2,800 |
Jun 3, 2024 | 28.14 | 28.24 | 27.91 | 28.24 | 25.60 | 5,100 |
May 31, 2024 | 28.89 | 28.89 | 27.78 | 28.39 | 25.74 | 1,800 |
May 30, 2024 | 29.00 | 29.16 | 28.88 | 28.90 | 26.20 | 7,900 |
May 29, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 26.40 | 400 |
May 28, 2024 | 29.25 | 29.43 | 29.25 | 29.26 | 26.52 | 4,800 |
May 24, 2024 | 28.93 | 29.09 | 28.93 | 29.08 | 26.36 | 3,500 |
May 23, 2024 | 28.64 | 28.64 | 28.11 | 28.14 | 25.51 | 800 |
May 22, 2024 | 28.22 | 28.22 | 28.17 | 28.17 | 25.54 | 700 |
May 21, 2024 | 28.63 | 28.65 | 28.63 | 28.65 | 25.97 | 500 |
May 20, 2024 | 28.21 | 28.54 | 28.21 | 28.54 | 25.87 | 1,600 |
May 17, 2024 | 28.28 | 28.29 | 28.12 | 28.16 | 25.53 | 2,100 |
May 16, 2024 | 28.65 | 28.65 | 28.09 | 28.09 | 25.47 | 700 |
May 15, 2024 | 28.39 | 28.79 | 28.39 | 28.79 | 26.10 | 800 |
May 14, 2024 | 27.44 | 27.76 | 27.41 | 27.76 | 25.16 | 4,600 |
May 13, 2024 | 27.40 | 27.40 | 27.34 | 27.34 | 24.78 | 300 |
May 10, 2024 | 27.64 | 27.64 | 27.62 | 27.62 | 25.04 | 1,000 |
May 9, 2024 | 27.65 | 27.69 | 27.65 | 27.69 | 25.10 | 200 |
May 8, 2024 | 27.40 | 27.42 | 27.40 | 27.42 | 24.86 | 13,700 |
May 7, 2024 | 27.63 | 27.63 | 27.41 | 27.43 | 24.87 | 3,300 |
May 6, 2024 | 27.15 | 27.60 | 27.15 | 27.59 | 25.01 | 2,900 |
May 3, 2024 | 26.95 | 26.97 | 26.91 | 26.91 | 24.39 | 1,100 |
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%