Toronto - Delayed Quote USD
Fidelity U.S. Value ETF (FCUV-U.TO)
14.70
-0.01
(-0.07%)
At close: January 29 at 3:39:00 PM EST
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 |
---|---|---|---|---|---|---|
Jan 29, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 800 |
Jan 28, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
Jan 27, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 600 |
Jan 24, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 300 |
Jan 23, 2025 | 14.78 | 14.78 | 14.76 | 14.76 | 14.76 | 500 |
Jan 22, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
Jan 21, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
Jan 20, 2025 | 14.62 | 14.71 | 14.62 | 14.71 | 14.71 | 14,000 |
Jan 17, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 3,300 |
Jan 16, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 100 |
Jan 15, 2025 | 14.41 | 14.41 | 14.40 | 14.40 | 14.40 | 3,270 |
Jan 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Jan 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 610 |
Jan 10, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 100 |
Jan 9, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
Jan 8, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 170 |
Jan 7, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
Jan 6, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
Jan 3, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
Jan 2, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
Dec 31, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
Dec 30, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
Dec 27, 2024 | 0.04 Dividend | |||||
Dec 27, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
Dec 24, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.99 | - |
Dec 23, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.99 | 200 |
Dec 20, 2024 | 13.95 | 13.97 | 13.92 | 13.92 | 13.88 | 9,600 |
Dec 19, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.76 | 200 |
Dec 18, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.28 | - |
Dec 17, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.28 | - |
Dec 16, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.28 | - |
Dec 13, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.28 | - |
Dec 12, 2024 | 14.34 | 14.34 | 14.32 | 14.32 | 14.28 | 600 |
Dec 11, 2024 | 14.45 | 14.45 | 14.44 | 14.44 | 14.40 | 1,800 |
Dec 10, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.41 | - |
Dec 9, 2024 | 14.58 | 14.58 | 14.45 | 14.45 | 14.41 | 241 |
Dec 6, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.46 | 610 |
Dec 5, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.59 | - |
Dec 4, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.59 | - |
Dec 3, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.59 | - |
Dec 2, 2024 | 14.80 | 14.80 | 14.63 | 14.63 | 14.59 | 6,900 |
Nov 29, 2024 | 14.71 | 14.75 | 14.71 | 14.75 | 14.71 | 1,700 |
Nov 28, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.65 | 4,200 |
Nov 27, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.57 | 100 |
Nov 26, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.60 | - |
Nov 25, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.60 | 1,000 |
Nov 22, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.33 | - |
Nov 21, 2024 | 14.38 | 14.38 | 14.37 | 14.37 | 14.33 | 1,100 |
Nov 20, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.21 | - |
Nov 19, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.21 | - |
Nov 18, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.21 | - |
Nov 15, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.21 | - |
Nov 14, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.21 | - |
Nov 13, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.21 | 449 |
Nov 12, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.20 | - |
Nov 11, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.20 | - |
Nov 8, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.20 | 200 |
Nov 7, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.29 | - |
Nov 6, 2024 | 14.19 | 14.35 | 14.19 | 14.33 | 14.29 | 3,752 |
Nov 5, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.61 | 3,700 |
Nov 4, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.83 | - |
Nov 1, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.83 | - |
Oct 31, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.83 | - |
Oct 30, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.83 | - |
Oct 29, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.83 | - |
Oct 28, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.83 | - |
Oct 25, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.83 | - |
Oct 24, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.83 | - |
Oct 23, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.83 | - |
Oct 22, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.83 | - |
Oct 21, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.83 | - |
Oct 18, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.83 | - |
Oct 17, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.83 | 1,100 |
Oct 16, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.46 | - |
Oct 15, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.46 | - |
Oct 11, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.46 | - |
Oct 10, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.46 | - |
Oct 9, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.46 | - |
Oct 8, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.46 | - |
Oct 7, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.46 | - |
Oct 4, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.46 | 2,900 |
Oct 3, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.23 | - |
Oct 2, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.23 | - |
Oct 1, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.23 | - |
Sep 30, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.23 | - |
Sep 27, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.23 | - |
Sep 26, 2024 | 0.04 Dividend | |||||
Sep 26, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.23 | - |
Sep 25, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.19 | - |
Sep 24, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.19 | - |
Sep 23, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.19 | - |
Sep 20, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.19 | 1,800 |
Sep 19, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.14 | 360 |
Sep 18, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.17 | 400 |
Sep 17, 2024 | 13.21 | 13.21 | 13.15 | 13.15 | 13.07 | 7,475 |
Sep 16, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.92 | - |
Sep 13, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.92 | 5,500 |
Sep 12, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.46 | - |
Sep 11, 2024 | 12.54 | 12.54 | 12.53 | 12.53 | 12.46 | 3,400 |
Sep 10, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.58 | - |
Sep 9, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.58 | - |
Sep 6, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.58 | 120 |
Sep 5, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.86 | - |
Sep 4, 2024 | 12.99 | 12.99 | 12.94 | 12.94 | 12.86 | 1,300 |
Sep 3, 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.20 | - |
Aug 30, 2024 | 13.21 | 13.28 | 13.21 | 13.28 | 13.20 | 900 |
Aug 29, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.07 | - |
Aug 28, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.07 | - |
Aug 27, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.07 | - |
Aug 26, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.07 | - |
Aug 23, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.07 | 100 |
Aug 22, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.00 | - |
Aug 21, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.00 | - |
Aug 20, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.00 | 4,500 |
Aug 19, 2024 | 12.93 | 13.04 | 12.93 | 13.03 | 12.95 | 1,328 |
Aug 16, 2024 | 12.96 | 13.03 | 12.96 | 13.02 | 12.94 | 3,000 |
Aug 15, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.90 | 400 |
Aug 14, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.65 | 314 |
Aug 13, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.49 | - |
Aug 12, 2024 | 12.56 | 12.56 | 12.55 | 12.56 | 12.49 | 22,101 |
Aug 9, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.44 | - |
Aug 8, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.44 | 100 |
Aug 7, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.75 | 600 |
Aug 6, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.43 | - |
Aug 2, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.43 | 560 |
Aug 1, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.18 | - |
Jul 31, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.18 | 1,700 |
Jul 30, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 12.96 | - |
Jul 29, 2024 | 13.03 | 13.04 | 13.03 | 13.04 | 12.96 | 3,500 |
Jul 26, 2024 | 13.05 | 13.10 | 13.05 | 13.10 | 13.02 | 1,614 |
Jul 25, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.83 | - |
Jul 24, 2024 | 12.96 | 12.96 | 12.91 | 12.91 | 12.83 | 600 |
Jul 23, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.17 | - |
Jul 22, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.17 | 100 |
Jul 19, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.18 | - |
Jul 18, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.18 | 100 |
Jul 17, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.38 | - |
Jul 16, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.38 | 100 |
Jul 15, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.31 | 1,400 |
Jul 12, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.06 | - |
Jul 11, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.06 | - |
Jul 10, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.06 | 100 |
Jul 9, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.03 | - |
Jul 8, 2024 | 13.19 | 13.19 | 13.10 | 13.10 | 13.03 | 2,700 |
Jul 5, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.26 | - |
Jul 4, 2024 | 13.22 | 13.34 | 13.22 | 13.34 | 13.26 | 4,000 |
Jul 3, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.14 | 2,000 |
Jul 2, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 12.96 | - |
Jun 28, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 12.96 | - |
Jun 27, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 12.96 | - |
Jun 26, 2024 | 0.03 Dividend | |||||
Jun 26, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 12.96 | 100 |
Jun 25, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 12.97 | - |
Jun 24, 2024 | 13.12 | 13.12 | 13.08 | 13.08 | 12.97 | 21,500 |
Jun 21, 2024 | 13.03 | 13.03 | 13.01 | 13.01 | 12.90 | 8,800 |
Jun 20, 2024 | 13.14 | 13.15 | 13.12 | 13.12 | 13.01 | 7,200 |
Jun 19, 2024 | 13.10 | 13.15 | 13.10 | 13.15 | 13.04 | 1,200 |
Jun 18, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 12.93 | 2,500 |
Jun 17, 2024 | 12.88 | 12.97 | 12.88 | 12.97 | 12.86 | 3,500 |
Jun 14, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.82 | - |
Jun 13, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.82 | 400 |
Jun 12, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.86 | - |
Jun 11, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.86 | 100 |
Jun 10, 2024 | 12.96 | 12.97 | 12.96 | 12.97 | 12.86 | 800 |
Jun 7, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.83 | - |
Jun 6, 2024 | 13.55 | 13.55 | 12.94 | 12.94 | 12.83 | 6,170 |
Jun 5, 2024 | 12.98 | 13.01 | 12.98 | 13.01 | 12.90 | 1,100 |
Jun 4, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.77 | 1,552 |
Jun 3, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.03 | - |
May 31, 2024 | 13.02 | 13.14 | 13.02 | 13.14 | 13.03 | 1,300 |
May 30, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.01 | - |
May 29, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.01 | 2,000 |
May 28, 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.17 | 5,100 |
May 27, 2024 | 13.26 | 13.29 | 13.26 | 13.29 | 13.18 | 6,500 |
May 24, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.02 | - |
May 23, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.02 | - |
May 22, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.02 | 200 |
May 21, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.88 | - |
May 17, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.88 | - |
May 16, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.88 | - |
May 15, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.88 | - |
May 14, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.88 | - |
May 13, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.88 | - |
May 10, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.88 | - |
May 9, 2024 | 12.93 | 12.99 | 12.93 | 12.99 | 12.88 | 7,200 |
May 8, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.64 | - |
May 7, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.64 | 100 |
May 6, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.68 | 1,000 |
May 3, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.49 | - |
May 2, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.49 | - |
May 1, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.49 | - |
Apr 30, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.49 | - |
Apr 29, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.49 | - |
Apr 26, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.49 | - |
Apr 25, 2024 | 12.59 | 12.60 | 12.59 | 12.60 | 12.49 | 1,300 |
Apr 24, 2024 | 12.66 | 12.66 | 12.60 | 12.60 | 12.49 | 1,300 |
Apr 23, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.43 | - |
Apr 22, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.43 | 100 |
Apr 19, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.54 | - |
Apr 18, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.54 | - |
Apr 17, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.54 | - |
Apr 16, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.54 | - |
Apr 15, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.54 | - |
Apr 12, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.54 | - |
Apr 11, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.54 | - |
Apr 10, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.54 | 1,600 |
Apr 9, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.82 | 450 |
Apr 8, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.75 | - |
Apr 5, 2024 | 12.84 | 12.86 | 12.84 | 12.86 | 12.75 | 800 |
Apr 4, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.83 | 300 |
Apr 3, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.81 | 200 |
Apr 2, 2024 | 12.84 | 12.84 | 12.82 | 12.82 | 12.71 | 6,200 |
Apr 1, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.69 | - |
Mar 28, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.69 | - |
Mar 27, 2024 | 12.82 | 12.82 | 12.79 | 12.80 | 12.69 | 300 |
Mar 26, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.72 | - |
Mar 25, 2024 | 0.04 Dividend | |||||
Mar 25, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.72 | - |
Mar 22, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.69 | 200 |
Mar 21, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.74 | 501 |
Mar 20, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.40 | - |
Mar 19, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.40 | 100 |
Mar 18, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.34 | - |
Mar 15, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.34 | - |
Mar 14, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.34 | - |
Mar 13, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.34 | 1,700 |
Mar 12, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.12 | - |
Mar 11, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.12 | 3,700 |
Mar 8, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.05 | - |
Mar 7, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.05 | - |
Mar 6, 2024 | 12.18 | 12.19 | 12.18 | 12.19 | 12.05 | 600 |
Mar 5, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.93 | - |
Mar 4, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.93 | - |
Mar 1, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.93 | - |
Feb 29, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.93 | 100 |
Feb 28, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.74 | - |
Feb 27, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.74 | - |
Feb 26, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.74 | - |
Feb 23, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.74 | - |
Feb 22, 2024 | 11.79 | 11.87 | 11.79 | 11.87 | 11.74 | 3,900 |
Feb 21, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.49 | - |
Feb 20, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.49 | 300 |
Feb 16, 2024 | 11.71 | 11.71 | 11.70 | 11.70 | 11.57 | 7,600 |
Feb 15, 2024 | 11.67 | 11.71 | 11.67 | 11.71 | 11.58 | 1,400 |
Feb 14, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.41 | 6,000 |
Feb 13, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.57 | - |
Feb 12, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.57 | 100 |
Feb 9, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.52 | 500 |
Feb 8, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.36 | - |
Feb 7, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.36 | - |
Feb 6, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.36 | - |
Feb 5, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.36 | 100 |
Feb 2, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.28 | - |
Feb 1, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.28 | - |
Jan 31, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.28 | 100 |
Jan 30, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.43 | 800 |
Jan 29, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.33 | - |
Related Tickers
URA Global X Uranium ETF
28.36
+2.83%
GXG Global X MSCI Colombia ETF
25.75
+2.79%
SMIN iShares MSCI India Small-Cap ETF
69.40
+2.39%
COPX Global X Copper Miners ETF
38.54
+1.45%
UTES Virtus Reaves Utilities ETF
66.57
+1.43%
XME SPDR S&P Metals and Mining ETF
59.73
+1.43%
EZA iShares MSCI South Africa ETF
43.68
+1.20%
BLOK Amplify Transformational Data Sharing ETF
46.57
+1.15%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
68.19
+1.08%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
111.08
+1.00%
EPI WisdomTree India Earnings Fund
43.14
+0.96%
EPU iShares MSCI Peru ETF
40.25
+0.93%
EWD iShares MSCI Sweden ETF
40.94
+0.81%
ECH iShares MSCI Chile ETF
26.73
+0.79%
PSI Invesco Semiconductors ETF
57.57
+0.75%
AADR AdvisorShares Dorsey Wright ADR ETF
74.44
+0.73%
IPKW Invesco International BuyBack Achievers ETF
41.83
+0.72%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.71
+0.71%
SLX VanEck Steel ETF
61.56
+0.69%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.36
+0.69%
INCO Columbia India Consumer ETF
61.18
+0.69%
USCI United States Commodity Index Fund, LP
69.13
+0.66%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.25
+0.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
94.91
+0.57%
PKW Invesco BuyBack Achievers ETF
120.39
+0.56%
MLPX Global X MLP & Energy Infrastructure ETF
63.58
+0.54%
ENFR Alerian Energy Infrastructure ETF
32.54
+0.53%
BLCN Siren Nasdaq NexGen Economy ETF
25.54
+0.51%
XSD SPDR S&P Semiconductor ETF
244.16
+0.51%
VOX Vanguard Communication Services Index Fund ETF Shares
165.14
+0.51%
USAI Pacer American Energy Independence ETF
41.32
+0.49%
HEZU iShares Currency Hedged MSCI Eurozone ETF
38.29
+0.47%
HEDJ WisdomTree Europe Hedged Equity Fund
46.96
+0.47%
ATMP Barclays ETN+ Select MLP ETN
30.49
+0.46%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.84
+0.44%
XLC The Communication Services Select Sector SPDR ETF Fund
101.87
+0.44%
RING iShares MSCI Global Gold Miners ETF
31.50
+0.41%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.35
+0.41%
SOXX iShares Semiconductor ETF
214.38
+0.41%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.35
+0.40%
GOEX Global X Gold Explorers ETF
32.20
+0.40%
PSCM Invesco S&P SmallCap Materials ETF
75.49
+0.40%
WLDR Affinity World Leaders Equity ETF
30.86
+0.38%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
48.65
+0.37%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
45.74
+0.37%
VAMO Cambria Value and Momentum ETF
30.48
+0.37%
FSTA Fidelity MSCI Consumer Staples Index ETF
50.21
+0.36%
NUDM Nuveen ESG International Developed Markets Equity ETF
31.41
+0.35%
IYK iShares US Consumer Staples ETF
66.41
+0.35%
FCOM Fidelity MSCI Communication Services Index ETF
62.55
+0.34%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.26
+0.32%
CEFS Saba Closed-End Funds ETF
22.14
+0.32%
EWC iShares MSCI Canada ETF
41.49
+0.31%
FYLD Cambria Foreign Shareholder Yield ETF
25.67
+0.29%
XSMO Invesco S&P SmallCap Momentum ETF
69.17
+0.29%
VDC Vanguard Consumer Staples Index Fund ETF Shares
214.60
+0.29%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.71
+0.28%
NANR SPDR S&P North American Natural Resources ETF
53.85
+0.28%
UEVM VictoryShares Emerging Markets Value Momentum ETF
46.66
+0.27%
CEW WisdomTree Emerging Currency Strategy Fund
17.33
+0.27%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.87
+0.26%
QINT American Century Quality Diversified International ETF
50.11
+0.26%
PXE Invesco Dynamic Energy Exploration & Production ETF
30.86
+0.26%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
35.18
+0.26%
EWX SPDR S&P Emerging Markets Small Cap ETF
57.19
+0.25%
FLEU Franklin FTSE Eurozone ETF
25.72
+0.24%
FENY Fidelity MSCI Energy Index ETF
24.91
+0.24%
RDVY First Trust Rising Dividend Achievers ETF
62.72
+0.24%
IDMO Invesco S&P International Developed Momentum ETF
42.64
+0.24%
FTXN First Trust Nasdaq Oil & Gas ETF
30.08
+0.23%
FEZ SPDR EURO STOXX 50 ETF
52.04
+0.23%
IAK iShares U.S. Insurance ETF
129.63
+0.22%
XLE The Energy Select Sector SPDR Fund
89.70
+0.22%
EWW iShares MSCI Mexico ETF
49.76
+0.22%
SPGP Invesco S&P 500 GARP ETF
109.78
+0.22%
ROAM Hartford Multifactor Emerging Markets ETF
23.07
+0.21%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
56.54
+0.21%
XLU The Utilities Select Sector SPDR Fund
76.74
+0.21%
EMMF WisdomTree Emerging Markets Multifactor Fund
26.68
+0.20%
VDE Vanguard Energy Index Fund ETF Shares
126.28
+0.20%
DBC Invesco DB Commodity Index Tracking Fund
21.99
+0.18%
IQLT iShares MSCI Intl Quality Factor ETF
38.78
+0.18%
IMTM iShares MSCI Intl Momentum Factor ETF
39.01
+0.18%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
39.79
+0.18%
YLDE ClearBridge Dividend Strategy ESG ETF
52.00
+0.17%
PSC Principal U.S. Small-Cap ETF
53.41
+0.17%
HEFA iShares Currency Hedged MSCI EAFE ETF
36.27
+0.17%
ESPO VanEck Video Gaming and eSports ETF
86.31
+0.16%
GMF SPDR S&P Emerging Asia Pacific ETF
114.90
+0.16%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.14
+0.16%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.53
+0.16%
VFVA Vanguard U.S. Value Factor ETF Shares
123.69
+0.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
144.47
+0.15%
SYLD Cambria Shareholder Yield ETF
70.99
+0.14%
FCA First Trust China AlphaDEX Fund
20.04
+0.14%
RSPG Invesco S&P 500 Equal Weight Energy ETF
80.74
+0.14%
INTF iShares International Equity Factor ETF
29.84
+0.13%
VFMF Vanguard U.S. Multifactor ETF Shares
136.61
+0.13%
BOUT Innovator IBD Breakout Opportunities ETF
40.07
+0.13%
DBEM Xtrackers MSCI Emerging Markets Hedged Equity ETF
25.04
+0.12%