Cboe US - Nasdaq Real Time Price USD
Fidelity Emerging Markets Multifactor ETF (FDEM)
As of 3:00 PM EDT. Market Open.
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 |
---|---|---|---|---|---|---|
Oct 7, 2024 | 27.59 | 27.42 | 27.23 | 27.31 | 27.31 | 45,721 |
Oct 4, 2024 | 27.21 | 27.63 | 27.19 | 27.34 | 27.34 | 40,200 |
Oct 3, 2024 | 27.06 | 27.23 | 27.00 | 27.21 | 27.21 | 36,600 |
Oct 2, 2024 | 27.31 | 27.53 | 27.29 | 27.31 | 27.31 | 24,600 |
Oct 1, 2024 | 27.10 | 27.29 | 26.84 | 27.23 | 27.23 | 29,100 |
Sep 30, 2024 | 27.33 | 27.42 | 26.97 | 27.05 | 27.05 | 24,600 |
Sep 27, 2024 | 27.60 | 27.60 | 27.41 | 27.42 | 27.42 | 12,400 |
Sep 26, 2024 | 27.51 | 27.59 | 27.32 | 27.51 | 27.51 | 52,200 |
Sep 25, 2024 | 26.79 | 26.84 | 26.62 | 26.68 | 26.68 | 23,600 |
Sep 24, 2024 | 26.60 | 27.03 | 26.58 | 26.76 | 26.76 | 37,500 |
Sep 23, 2024 | 26.18 | 26.26 | 26.07 | 26.20 | 26.20 | 35,100 |
Sep 20, 2024 | 0.24 Dividend | |||||
Sep 20, 2024 | 26.34 | 26.34 | 25.85 | 25.98 | 25.98 | 14,800 |
Sep 19, 2024 | 26.10 | 26.34 | 26.02 | 26.25 | 26.00 | 24,500 |
Sep 18, 2024 | 25.82 | 26.11 | 25.73 | 25.83 | 25.60 | 20,500 |
Sep 17, 2024 | 25.79 | 26.02 | 25.72 | 25.73 | 25.49 | 24,400 |
Sep 16, 2024 | 25.68 | 25.86 | 25.68 | 25.73 | 25.49 | 35,600 |
Sep 13, 2024 | 25.80 | 25.83 | 25.62 | 25.72 | 25.48 | 18,500 |
Sep 12, 2024 | 25.32 | 25.57 | 25.32 | 25.50 | 25.27 | 43,900 |
Sep 11, 2024 | 25.20 | 25.42 | 25.13 | 25.35 | 25.12 | 16,400 |
Sep 10, 2024 | 25.37 | 25.37 | 25.15 | 25.20 | 24.97 | 14,500 |
Sep 9, 2024 | 25.29 | 25.50 | 25.29 | 25.40 | 25.17 | 19,800 |
Sep 6, 2024 | 25.73 | 25.73 | 25.24 | 25.29 | 25.06 | 70,300 |
Sep 5, 2024 | 25.69 | 25.85 | 25.66 | 25.74 | 25.50 | 11,000 |
Sep 4, 2024 | 25.63 | 25.77 | 25.61 | 25.62 | 25.38 | 30,800 |
Sep 3, 2024 | 25.67 | 25.93 | 25.60 | 25.64 | 25.40 | 20,500 |
Aug 30, 2024 | 26.16 | 26.16 | 25.92 | 25.93 | 25.69 | 12,400 |
Aug 29, 2024 | 26.09 | 26.20 | 25.99 | 26.07 | 25.83 | 13,300 |
Aug 28, 2024 | 26.21 | 26.21 | 25.84 | 25.99 | 25.75 | 21,400 |
Aug 27, 2024 | 26.22 | 26.25 | 26.05 | 26.22 | 25.98 | 8,200 |
Aug 26, 2024 | 26.23 | 26.23 | 25.98 | 25.98 | 25.74 | 18,500 |
Aug 23, 2024 | 26.21 | 26.39 | 26.17 | 26.34 | 26.10 | 28,800 |
Aug 22, 2024 | 26.22 | 26.22 | 25.92 | 26.03 | 25.79 | 59,700 |
Aug 21, 2024 | 26.08 | 26.29 | 26.08 | 26.22 | 25.98 | 8,800 |
Aug 20, 2024 | 26.28 | 26.35 | 26.04 | 26.13 | 25.89 | 18,400 |
Aug 19, 2024 | 26.26 | 26.50 | 26.26 | 26.43 | 26.19 | 13,300 |
Aug 16, 2024 | 26.06 | 26.25 | 26.05 | 26.15 | 25.91 | 61,100 |
Aug 15, 2024 | 25.72 | 26.00 | 25.72 | 25.92 | 25.68 | 23,500 |
Aug 14, 2024 | 25.78 | 25.80 | 25.61 | 25.71 | 25.47 | 13,000 |
Aug 13, 2024 | 25.60 | 25.83 | 25.60 | 25.80 | 25.56 | 8,500 |
Aug 12, 2024 | 25.52 | 25.60 | 25.45 | 25.55 | 25.32 | 12,200 |
Aug 9, 2024 | 25.35 | 25.44 | 25.28 | 25.41 | 25.18 | 14,400 |
Aug 8, 2024 | 25.21 | 25.44 | 25.10 | 25.35 | 25.12 | 106,700 |
Aug 7, 2024 | 25.03 | 25.26 | 24.91 | 25.01 | 24.79 | 13,500 |
Aug 6, 2024 | 24.61 | 24.65 | 24.41 | 24.59 | 24.36 | 82,900 |
Aug 5, 2024 | 24.26 | 24.63 | 24.06 | 24.61 | 24.38 | 56,900 |
Aug 2, 2024 | 25.38 | 25.41 | 25.17 | 25.30 | 25.07 | 19,700 |
Aug 1, 2024 | 25.80 | 25.88 | 25.47 | 25.59 | 25.36 | 28,400 |
Jul 31, 2024 | 25.94 | 25.98 | 25.82 | 25.92 | 25.69 | 14,500 |
Jul 30, 2024 | 25.50 | 25.69 | 25.41 | 25.50 | 25.27 | 19,000 |
Jul 29, 2024 | 25.72 | 25.75 | 25.56 | 25.63 | 25.39 | 18,100 |
Jul 26, 2024 | 25.76 | 25.84 | 25.56 | 25.75 | 25.51 | 12,200 |
Jul 25, 2024 | 25.64 | 25.72 | 25.45 | 25.63 | 25.39 | 26,100 |
Jul 24, 2024 | 25.80 | 25.80 | 25.60 | 25.63 | 25.39 | 11,300 |
Jul 23, 2024 | 26.07 | 26.07 | 25.74 | 25.76 | 25.52 | 16,900 |
Jul 22, 2024 | 26.34 | 26.34 | 25.89 | 26.04 | 25.80 | 8,400 |
Jul 19, 2024 | 25.99 | 26.02 | 25.66 | 25.79 | 25.55 | 231,800 |
Jul 18, 2024 | 26.34 | 26.36 | 26.08 | 26.13 | 25.89 | 18,700 |
Jul 17, 2024 | 26.40 | 26.43 | 26.13 | 26.27 | 26.03 | 16,800 |
Jul 16, 2024 | 26.41 | 26.63 | 26.32 | 26.56 | 26.32 | 30,800 |
Jul 15, 2024 | 26.75 | 26.75 | 26.34 | 26.53 | 26.29 | 34,400 |
Jul 12, 2024 | 26.63 | 26.72 | 26.56 | 26.64 | 26.40 | 8,600 |
Jul 11, 2024 | 26.35 | 26.54 | 26.33 | 26.48 | 26.23 | 10,500 |
Jul 10, 2024 | 26.11 | 26.24 | 26.01 | 26.17 | 25.93 | 18,700 |
Jul 9, 2024 | 26.08 | 26.15 | 26.07 | 26.11 | 25.88 | 14,800 |
Jul 8, 2024 | 26.02 | 26.19 | 26.00 | 26.02 | 25.78 | 14,800 |
Jul 5, 2024 | 26.03 | 26.12 | 25.96 | 26.06 | 25.82 | 21,900 |
Jul 3, 2024 | 25.68 | 26.11 | 25.68 | 26.02 | 25.78 | 11,900 |
Jul 2, 2024 | 25.62 | 25.76 | 25.46 | 25.68 | 25.45 | 12,800 |
Jul 1, 2024 | 25.77 | 25.77 | 25.53 | 25.67 | 25.43 | 10,200 |
Jun 28, 2024 | 25.54 | 25.77 | 25.51 | 25.59 | 25.36 | 9,200 |
Jun 27, 2024 | 25.53 | 25.61 | 25.38 | 25.45 | 25.22 | 15,400 |
Jun 26, 2024 | 25.45 | 25.57 | 25.36 | 25.48 | 25.25 | 23,800 |
Jun 25, 2024 | 25.59 | 25.64 | 25.45 | 25.45 | 25.22 | 20,600 |
Jun 24, 2024 | 25.53 | 25.78 | 25.53 | 25.59 | 25.36 | 37,600 |
Jun 21, 2024 | 0.36 Dividend | |||||
Jun 21, 2024 | 25.60 | 25.74 | 25.54 | 25.64 | 25.40 | 9,500 |
Jun 20, 2024 | 26.08 | 26.13 | 25.94 | 26.03 | 25.44 | 22,600 |
Jun 18, 2024 | 26.00 | 26.11 | 25.96 | 26.11 | 25.52 | 42,400 |
Jun 17, 2024 | 25.75 | 26.00 | 25.71 | 25.95 | 25.36 | 14,100 |
Jun 14, 2024 | 25.79 | 25.89 | 25.69 | 25.85 | 25.26 | 10,300 |
Jun 13, 2024 | 25.87 | 25.89 | 25.74 | 25.83 | 25.25 | 17,000 |
Jun 12, 2024 | 25.88 | 25.88 | 25.73 | 25.77 | 25.19 | 11,800 |
Jun 11, 2024 | 25.81 | 25.81 | 25.42 | 25.53 | 24.96 | 26,800 |
Jun 10, 2024 | 25.73 | 25.84 | 25.55 | 25.72 | 25.14 | 19,200 |
Jun 7, 2024 | 25.74 | 25.86 | 25.51 | 25.63 | 25.05 | 17,800 |
Jun 6, 2024 | 25.82 | 25.98 | 25.73 | 25.79 | 25.20 | 11,600 |
Jun 5, 2024 | 25.50 | 25.93 | 25.50 | 25.71 | 25.13 | 30,100 |
Jun 4, 2024 | 25.31 | 25.45 | 25.29 | 25.39 | 24.81 | 26,700 |
Jun 3, 2024 | 25.72 | 26.02 | 25.65 | 25.69 | 25.11 | 27,600 |
May 31, 2024 | 25.63 | 25.64 | 25.33 | 25.58 | 25.00 | 10,500 |
May 30, 2024 | 25.85 | 25.85 | 25.63 | 25.74 | 25.16 | 19,400 |
May 29, 2024 | 26.11 | 26.11 | 25.71 | 25.80 | 25.22 | 16,200 |
May 28, 2024 | 26.10 | 26.28 | 26.01 | 26.11 | 25.51 | 44,700 |
May 24, 2024 | 26.25 | 26.29 | 26.04 | 26.15 | 25.56 | 9,500 |
May 23, 2024 | 26.50 | 26.50 | 26.00 | 26.20 | 25.61 | 17,500 |
May 22, 2024 | 26.49 | 26.49 | 26.33 | 26.40 | 25.80 | 9,500 |
May 21, 2024 | 26.57 | 26.65 | 26.49 | 26.55 | 25.95 | 18,100 |
May 20, 2024 | 26.62 | 26.63 | 26.50 | 26.57 | 25.97 | 26,300 |
May 17, 2024 | 26.58 | 26.69 | 26.49 | 26.57 | 25.96 | 8,900 |
May 16, 2024 | 26.19 | 26.44 | 26.19 | 26.44 | 25.84 | 9,200 |
May 15, 2024 | 26.08 | 26.25 | 25.98 | 26.25 | 25.66 | 19,400 |
May 14, 2024 | 25.77 | 25.86 | 25.74 | 25.86 | 25.27 | 22,600 |
May 13, 2024 | 25.75 | 25.85 | 25.69 | 25.73 | 25.15 | 5,000 |
May 10, 2024 | 25.62 | 25.72 | 25.43 | 25.60 | 25.02 | 26,400 |
May 9, 2024 | 25.49 | 25.49 | 25.09 | 25.39 | 24.81 | 78,700 |
May 8, 2024 | 25.48 | 25.48 | 25.20 | 25.34 | 24.76 | 8,700 |
May 7, 2024 | 25.37 | 25.56 | 25.37 | 25.47 | 24.89 | 23,800 |
May 6, 2024 | 25.59 | 25.64 | 25.40 | 25.62 | 25.04 | 14,600 |
May 3, 2024 | 25.55 | 25.60 | 25.38 | 25.51 | 24.93 | 13,300 |
May 2, 2024 | 25.39 | 25.48 | 25.08 | 25.43 | 24.85 | 27,500 |
May 1, 2024 | 24.75 | 25.03 | 24.67 | 24.84 | 24.28 | 18,600 |
Apr 30, 2024 | 24.95 | 24.98 | 24.75 | 24.75 | 24.19 | 23,900 |
Apr 29, 2024 | 24.89 | 25.00 | 24.81 | 24.90 | 24.33 | 22,900 |
Apr 26, 2024 | 24.74 | 24.87 | 24.62 | 24.75 | 24.19 | 21,600 |
Apr 25, 2024 | 24.31 | 24.60 | 24.28 | 24.48 | 23.92 | 12,200 |
Apr 24, 2024 | 24.40 | 24.48 | 24.20 | 24.37 | 23.82 | 20,800 |
Apr 23, 2024 | 24.20 | 24.32 | 24.13 | 24.29 | 23.74 | 6,900 |
Apr 22, 2024 | 24.06 | 24.14 | 23.92 | 24.14 | 23.60 | 4,500 |
Apr 19, 2024 | 23.91 | 24.09 | 23.91 | 23.97 | 23.42 | 9,700 |
Apr 18, 2024 | 24.00 | 24.17 | 23.90 | 24.04 | 23.49 | 12,700 |
Apr 17, 2024 | 23.97 | 24.09 | 23.80 | 23.81 | 23.27 | 40,300 |
Apr 16, 2024 | 24.05 | 24.06 | 23.82 | 23.99 | 23.45 | 18,100 |
Apr 15, 2024 | 24.33 | 24.49 | 24.20 | 24.33 | 23.78 | 7,800 |
Apr 12, 2024 | 24.70 | 24.70 | 24.23 | 24.33 | 23.78 | 17,000 |
Apr 11, 2024 | 24.77 | 24.91 | 24.71 | 24.91 | 24.35 | 10,500 |
Apr 10, 2024 | 24.80 | 24.88 | 24.70 | 24.81 | 24.24 | 24,600 |
Apr 9, 2024 | 25.08 | 25.08 | 24.90 | 24.98 | 24.42 | 11,700 |
Apr 8, 2024 | 25.10 | 25.14 | 24.93 | 25.01 | 24.44 | 5,400 |
Apr 5, 2024 | 24.99 | 24.99 | 24.80 | 24.98 | 24.41 | 11,900 |
Apr 4, 2024 | 25.27 | 25.27 | 24.86 | 24.94 | 24.37 | 15,900 |
Apr 3, 2024 | 25.27 | 25.27 | 24.76 | 24.98 | 24.41 | 58,900 |
Apr 2, 2024 | 24.95 | 25.06 | 24.89 | 25.06 | 24.49 | 52,800 |
Apr 1, 2024 | 24.96 | 24.98 | 24.75 | 24.80 | 24.24 | 9,300 |
Mar 28, 2024 | 24.80 | 24.92 | 24.73 | 24.80 | 24.24 | 13,200 |
Mar 27, 2024 | 24.68 | 24.76 | 24.55 | 24.73 | 24.16 | 25,000 |
Mar 26, 2024 | 24.77 | 24.77 | 24.53 | 24.70 | 24.14 | 39,700 |
Mar 25, 2024 | 24.42 | 24.77 | 24.42 | 24.64 | 24.08 | 14,500 |
Mar 22, 2024 | 24.51 | 24.65 | 24.50 | 24.57 | 24.01 | 30,600 |
Mar 21, 2024 | 24.95 | 24.99 | 24.75 | 24.82 | 24.26 | 17,300 |
Mar 20, 2024 | 24.55 | 24.84 | 24.48 | 24.73 | 24.16 | 66,600 |
Mar 19, 2024 | 24.62 | 24.62 | 24.38 | 24.46 | 23.90 | 27,000 |
Mar 18, 2024 | 24.76 | 24.76 | 24.46 | 24.57 | 24.01 | 75,500 |
Mar 15, 2024 | 0.12 Dividend | |||||
Mar 15, 2024 | 24.66 | 25.48 | 24.38 | 24.59 | 24.03 | 128,900 |
Mar 14, 2024 | 24.96 | 24.96 | 24.78 | 24.86 | 24.18 | 8,500 |
Mar 13, 2024 | 25.04 | 25.06 | 24.85 | 24.91 | 24.23 | 13,000 |
Mar 12, 2024 | 24.85 | 25.16 | 24.83 | 25.10 | 24.42 | 12,400 |
Mar 11, 2024 | 24.75 | 24.95 | 24.75 | 24.83 | 24.15 | 7,400 |
Mar 8, 2024 | 24.81 | 24.81 | 24.69 | 24.69 | 24.01 | 7,400 |
Mar 7, 2024 | 24.74 | 24.83 | 24.60 | 24.72 | 24.04 | 46,200 |
Mar 6, 2024 | 24.71 | 24.78 | 24.54 | 24.69 | 24.01 | 35,500 |
Mar 5, 2024 | 24.46 | 24.46 | 24.26 | 24.29 | 23.63 | 11,200 |
Mar 4, 2024 | 24.69 | 24.69 | 24.42 | 24.42 | 23.76 | 11,600 |
Mar 1, 2024 | 24.64 | 24.99 | 24.60 | 24.64 | 23.97 | 100,000 |
Feb 29, 2024 | 24.24 | 24.44 | 24.24 | 24.33 | 23.66 | 8,200 |
Feb 28, 2024 | 24.40 | 24.40 | 24.19 | 24.22 | 23.56 | 16,200 |
Feb 27, 2024 | 24.60 | 24.62 | 24.50 | 24.50 | 23.83 | 17,600 |
Feb 26, 2024 | 24.80 | 24.80 | 24.52 | 24.60 | 23.93 | 21,800 |
Feb 23, 2024 | 24.87 | 25.00 | 24.64 | 24.80 | 24.12 | 28,700 |
Feb 22, 2024 | 24.73 | 24.82 | 24.62 | 24.73 | 24.06 | 9,700 |
Feb 21, 2024 | 24.42 | 24.98 | 24.39 | 24.51 | 23.84 | 9,100 |
Feb 20, 2024 | 24.50 | 24.84 | 24.40 | 24.52 | 23.85 | 31,200 |
Feb 16, 2024 | 24.34 | 25.00 | 24.33 | 24.58 | 23.91 | 45,500 |
Feb 15, 2024 | 24.06 | 24.41 | 24.06 | 24.33 | 23.67 | 15,700 |
Feb 14, 2024 | 24.16 | 24.34 | 24.16 | 24.32 | 23.65 | 18,600 |
Feb 13, 2024 | 24.00 | 24.00 | 23.70 | 23.85 | 23.20 | 5,400 |
Feb 12, 2024 | 24.15 | 24.36 | 24.10 | 24.18 | 23.52 | 11,000 |
Feb 9, 2024 | 24.00 | 24.10 | 24.00 | 24.07 | 23.41 | 4,100 |
Feb 8, 2024 | 24.15 | 24.22 | 24.02 | 24.11 | 23.45 | 12,400 |
Feb 7, 2024 | 24.42 | 24.42 | 24.16 | 24.23 | 23.56 | 18,700 |
Feb 6, 2024 | 24.30 | 24.39 | 24.16 | 24.37 | 23.70 | 19,300 |
Feb 5, 2024 | 23.79 | 23.98 | 23.74 | 23.92 | 23.27 | 29,200 |
Feb 2, 2024 | 24.25 | 24.25 | 23.80 | 23.99 | 23.33 | 28,200 |
Feb 1, 2024 | 24.19 | 24.19 | 23.75 | 23.99 | 23.33 | 9,200 |
Jan 31, 2024 | 23.69 | 23.82 | 23.68 | 23.70 | 23.05 | 19,600 |
Jan 30, 2024 | 23.69 | 23.69 | 23.55 | 23.64 | 22.99 | 8,800 |
Jan 29, 2024 | 23.58 | 23.90 | 23.58 | 23.73 | 23.08 | 13,500 |
Jan 26, 2024 | 23.55 | 23.65 | 23.54 | 23.59 | 22.95 | 13,200 |
Jan 25, 2024 | 23.73 | 23.73 | 23.43 | 23.64 | 22.99 | 71,000 |
Jan 24, 2024 | 23.59 | 23.67 | 23.44 | 23.56 | 22.92 | 25,700 |
Jan 23, 2024 | 23.11 | 23.48 | 22.98 | 23.19 | 22.56 | 79,200 |
Jan 22, 2024 | 23.31 | 23.31 | 23.05 | 23.19 | 22.56 | 20,300 |
Jan 19, 2024 | 23.15 | 23.31 | 23.07 | 23.31 | 22.67 | 8,700 |
Jan 18, 2024 | 23.04 | 23.28 | 22.94 | 23.08 | 22.45 | 36,200 |
Jan 17, 2024 | 22.71 | 23.04 | 22.71 | 23.02 | 22.39 | 7,600 |
Jan 16, 2024 | 23.53 | 23.53 | 23.26 | 23.35 | 22.71 | 40,600 |
Jan 12, 2024 | 23.77 | 23.91 | 23.77 | 23.80 | 23.15 | 6,600 |
Jan 11, 2024 | 23.70 | 23.71 | 23.50 | 23.71 | 23.06 | 30,500 |
Jan 10, 2024 | 23.64 | 23.64 | 23.47 | 23.55 | 22.90 | 33,300 |
Jan 9, 2024 | 23.65 | 23.70 | 23.50 | 23.64 | 22.99 | 11,000 |
Jan 8, 2024 | 23.82 | 23.87 | 23.69 | 23.87 | 23.22 | 7,200 |
Jan 5, 2024 | 23.80 | 23.90 | 23.76 | 23.82 | 23.17 | 7,900 |
Jan 4, 2024 | 23.58 | 23.79 | 23.58 | 23.76 | 23.11 | 19,300 |
Jan 3, 2024 | 23.71 | 23.82 | 23.56 | 23.78 | 23.13 | 18,200 |
Jan 2, 2024 | 24.02 | 24.02 | 23.80 | 23.81 | 23.15 | 13,100 |
Dec 29, 2023 | 24.01 | 24.04 | 23.85 | 24.01 | 23.35 | 10,500 |
Dec 28, 2023 | 0.02 Dividend | |||||
Dec 28, 2023 | 23.96 | 24.00 | 23.92 | 23.97 | 23.31 | 19,400 |
Dec 27, 2023 | 23.86 | 23.91 | 23.81 | 23.82 | 23.15 | 9,700 |
Dec 26, 2023 | 23.64 | 23.89 | 23.62 | 23.73 | 23.06 | 12,400 |
Dec 22, 2023 | 23.40 | 23.56 | 23.40 | 23.56 | 22.90 | 16,500 |
Dec 21, 2023 | 23.60 | 23.70 | 23.48 | 23.67 | 23.01 | 35,000 |
Dec 20, 2023 | 23.22 | 23.44 | 23.20 | 23.20 | 22.55 | 14,600 |
Dec 19, 2023 | 23.46 | 23.66 | 23.45 | 23.51 | 22.85 | 21,500 |
Dec 18, 2023 | 23.28 | 23.58 | 23.28 | 23.45 | 22.79 | 21,800 |
Dec 15, 2023 | 0.12 Dividend | |||||
Dec 15, 2023 | 23.63 | 23.66 | 23.46 | 23.50 | 22.84 | 10,700 |
Dec 14, 2023 | 23.25 | 23.82 | 23.25 | 23.75 | 22.97 | 9,700 |
Dec 13, 2023 | 23.17 | 23.44 | 22.93 | 23.29 | 22.52 | 5,800 |
Dec 12, 2023 | 23.36 | 23.36 | 22.99 | 22.99 | 22.23 | 17,400 |
Dec 11, 2023 | 22.98 | 23.17 | 22.98 | 23.10 | 22.34 | 8,500 |
Dec 8, 2023 | 23.00 | 23.04 | 22.85 | 22.98 | 22.22 | 5,400 |
Dec 7, 2023 | 23.05 | 23.18 | 22.93 | 23.13 | 22.37 | 7,400 |
Dec 6, 2023 | 22.90 | 23.08 | 22.90 | 23.05 | 22.29 | 8,100 |
Dec 5, 2023 | 23.23 | 23.23 | 22.87 | 22.97 | 22.21 | 4,900 |
Dec 4, 2023 | 23.00 | 23.17 | 23.00 | 23.06 | 22.30 | 6,100 |
Dec 1, 2023 | 23.03 | 23.27 | 23.02 | 23.14 | 22.38 | 4,100 |
Nov 30, 2023 | 23.07 | 23.09 | 23.07 | 23.09 | 22.33 | 800 |
Nov 29, 2023 | 23.19 | 23.19 | 23.00 | 23.00 | 22.24 | 5,000 |
Nov 28, 2023 | 23.23 | 23.23 | 23.02 | 23.13 | 22.37 | 5,500 |
Nov 27, 2023 | 23.00 | 23.02 | 22.86 | 22.97 | 22.21 | 8,800 |
Nov 24, 2023 | 23.00 | 23.00 | 22.88 | 22.88 | 22.13 | 800 |
Nov 22, 2023 | 22.99 | 22.99 | 22.85 | 22.88 | 22.13 | 8,900 |
Nov 21, 2023 | 23.09 | 23.09 | 22.86 | 22.95 | 22.19 | 5,800 |
Nov 20, 2023 | 23.08 | 23.25 | 22.98 | 23.12 | 22.36 | 6,100 |
Nov 17, 2023 | 22.90 | 22.92 | 22.85 | 22.92 | 22.17 | 2,400 |
Nov 16, 2023 | 22.72 | 22.91 | 22.72 | 22.83 | 22.08 | 5,300 |
Nov 15, 2023 | 23.00 | 23.10 | 22.91 | 23.06 | 22.30 | 12,500 |
Nov 14, 2023 | 23.00 | 23.00 | 22.60 | 22.84 | 22.09 | 2,700 |
Nov 13, 2023 | 22.34 | 22.48 | 22.34 | 22.45 | 21.71 | 3,500 |
Nov 10, 2023 | 22.18 | 22.32 | 22.18 | 22.32 | 21.58 | 900 |
Nov 9, 2023 | 22.37 | 22.41 | 22.10 | 22.15 | 21.42 | 25,500 |
Nov 8, 2023 | 22.41 | 22.41 | 22.28 | 22.38 | 21.64 | 6,900 |
Nov 7, 2023 | 22.35 | 22.48 | 22.35 | 22.41 | 21.67 | 6,900 |
Nov 6, 2023 | 22.50 | 22.57 | 22.42 | 22.46 | 21.72 | 12,100 |
Nov 3, 2023 | 22.19 | 22.43 | 22.19 | 22.36 | 21.62 | 3,400 |
Nov 2, 2023 | 22.01 | 22.02 | 21.85 | 22.01 | 21.29 | 57,500 |
Nov 1, 2023 | 21.56 | 21.71 | 21.51 | 21.68 | 20.97 | 5,300 |
Oct 31, 2023 | 21.37 | 21.49 | 21.37 | 21.49 | 20.78 | 1,000 |
Oct 30, 2023 | 21.46 | 21.71 | 21.46 | 21.65 | 20.94 | 4,100 |
Oct 27, 2023 | 21.61 | 21.63 | 21.43 | 21.43 | 20.73 | 6,400 |
Oct 26, 2023 | 21.41 | 21.53 | 21.40 | 21.41 | 20.71 | 2,900 |
Oct 25, 2023 | 22.15 | 22.99 | 21.43 | 21.57 | 20.86 | 8,800 |
Oct 24, 2023 | 21.78 | 21.84 | 21.65 | 21.80 | 21.08 | 6,800 |
Oct 23, 2023 | 21.17 | 21.50 | 21.17 | 21.50 | 20.79 | 2,500 |
Oct 20, 2023 | 21.51 | 21.56 | 21.47 | 21.47 | 20.76 | 7,500 |
Oct 19, 2023 | 22.00 | 22.00 | 21.80 | 21.80 | 21.08 | 5,000 |
Oct 18, 2023 | 22.17 | 22.17 | 21.87 | 21.88 | 21.16 | 3,900 |
Oct 17, 2023 | 21.94 | 22.36 | 21.94 | 22.21 | 21.48 | 1,600 |
Oct 16, 2023 | 22.28 | 22.28 | 22.24 | 22.24 | 21.50 | 800 |
Oct 13, 2023 | 22.21 | 22.21 | 22.09 | 22.12 | 21.40 | 2,300 |
Oct 12, 2023 | 22.35 | 22.38 | 22.16 | 22.23 | 21.49 | 2,000 |
Oct 11, 2023 | 22.34 | 22.39 | 22.34 | 22.34 | 21.61 | 1,700 |
Oct 10, 2023 | 22.13 | 22.36 | 22.13 | 22.36 | 21.63 | 3,000 |
Oct 9, 2023 | 21.84 | 22.06 | 21.84 | 22.06 | 21.33 | 3,500 |
Related Tickers
CNYA iShares MSCI China A ETF
37.46
+7.67%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
35.13
+7.04%
KGRN KraneShares MSCI China Clean Technology ETF
27.90
+6.45%
KALL KraneShares MSCI All China Index ETF
26.82
+4.76%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
30.77
+4.34%
CXSE WisdomTree China ex-State-Owned Enterprises Fund
38.92
+3.26%
CHIQ Global X MSCI China Consumer Discretionary ETF
24.66
+3.20%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.24
+1.46%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
41.33
+1.33%
AIA iShares Asia 50 ETF
76.78
+1.28%
EWX SPDR S&P Emerging Markets Small Cap ETF
64.35
+1.16%
BBP Virtus LifeSci Biotech Products ETF
62.60
-0.09%
GMF SPDR S&P Emerging Asia Pacific ETF
129.57
+1.03%
FLAX Franklin FTSE Asia ex Japan ETF
25.70
+0.63%
FNDE Schwab Fundamental Emerging Markets Equity ETF
33.79
+1.03%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
31.12
+0.01%
PXH Invesco FTSE RAFI Emerging Markets ETF
23.07
+0.84%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.89
+0.87%
IXC iShares Global Energy ETF
43.16
+0.82%
PXE Invesco Dynamic Energy Exploration & Production ETF
32.11
+0.82%
SPEM SPDR Portfolio Emerging Markets ETF
42.67
+0.78%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
98.81
+0.76%
UEVM VictoryShares Emerging Markets Value Momentum ETF
51.24
+0.76%
EMGF iShares Emerging Markets Equity Factor ETF
51.35
+0.75%
XLE The Energy Select Sector SPDR Fund
93.79
+0.65%
EYLD Cambria Emerging Shareholder Yield ETF
34.84
+0.63%
VDE Vanguard Energy Index Fund ETF Shares
130.84
+0.61%
FENY Fidelity MSCI Energy Index ETF
25.73
+0.61%
NUEM Nuveen ESG Emerging Markets Equity ETF
32.06
+0.58%
RAAX VanEck Inflation Allocation ETF
29.55
+0.73%
FLEU Franklin FTSE Eurozone ETF
26.18
+0.58%
FILL iShares MSCI Global Energy Producers ETF
26.36
+0.58%
RSPG Invesco S&P 500 Equal Weight Energy ETF
82.13
+0.58%
FTXN First Trust Nasdaq Oil & Gas ETF
31.16
+0.56%
FLHK Franklin FTSE Hong Kong ETF
20.76
+0.55%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.00
+0.55%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
21.16
+0.53%
JDIV JPMorgan Dividend Leaders ETF
48.52
+0.46%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.68
+0.41%
USCI United States Commodity Index Fund, LP
64.26
+0.40%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.44
+0.42%
RINF ProShares Inflation Expectations ETF
32.68
+0.38%
IPKW Invesco International BuyBack Achievers ETF
43.02
+0.36%
ESPO VanEck Video Gaming and eSports ETF
76.99
+0.35%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.26
+0.29%
DEM WisdomTree Emerging Markets High Dividend Fund
44.96
+0.27%
DINT Davis Select International ETF
25.56
+0.26%
GXG Global X MSCI Colombia ETF
23.47
-0.04%
IYM iShares U.S. Basic Materials ETF
148.69
0.00%
ROAM Hartford Multifactor Emerging Markets ETF
25.50
+0.03%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
22.22
+0.17%
COPX Global X Copper Miners ETF
47.83
+0.15%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
33.36
+0.14%
SLX VanEck Steel ETF
69.85
+0.13%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
85.93
+0.13%
RLY SPDR SSgA Multi-Asset Real Return ETF
29.16
+0.10%
CBON VanEck China Bond ETF
22.50
+0.36%
FLTR VanEck IG Floating Rate ETF
25.42
+0.10%
SMH VanEck Semiconductor ETF
247.67
-0.06%
MEAR BlackRock Short Maturity Municipal Bond ETF
50.18
+0.04%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.74
+0.07%
VNLA Janus Henderson Short Duration Income ETF
48.86
+0.03%
PULS PGIM Ultra Short Bond ETF
49.61
+0.03%
IDOG ALPS International Sector Dividend Dogs ETF
31.28
+0.03%
VRIG Invesco Variable Rate Investment Grade ETF
25.12
+0.02%
JPST JPMorgan Ultra-Short Income ETF
50.48
+0.00%
SPXV ProShares S&P 500 ex-Health Care ETF
61.39
+1.04%
XME SPDR S&P Metals and Mining ETF
63.71
-0.04%
FLOT iShares Floating Rate Bond ETF
50.89
-0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.80
-0.02%
XNTK SPDR NYSE Technology ETF
199.49
-0.02%
GCOW Pacer Global Cash Cows Dividend ETF
36.25
-0.01%
THD iShares MSCI Thailand ETF
67.04
-0.01%
ICSH BlackRock Ultra Short-Term Bond ETF
50.53
-0.02%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.26
-0.02%
FLBL Franklin Senior Loan ETF
24.21
-0.02%
FSMB First Trust Short Duration Managed Municipal ETF
20.00
-0.05%
GSY Invesco Ultra Short Duration ETF
50.17
-0.03%
HYHG ProShares High Yield—Interest Rate Hedged
64.84
-0.05%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.63
-0.05%
STIP iShares 0-5 Year TIPS Bond ETF
100.83
-0.05%
FTSD Franklin Short Duration U.S. Government ETF
90.62
-0.06%
VPC Virtus Private Credit ETF
22.20
-0.07%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.24
-0.07%
NACP Impact Shares NAACP Minority Empowerment ETF
41.31
-0.08%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.73
-0.09%
EWT iShares MSCI Taiwan ETF
53.73
-0.09%
SCHP Schwab U.S. TIPS ETF
53.07
-0.10%
NEAR BlackRock Short Duration Bond ETF
50.82
-0.10%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
92.85
-0.11%
USTB VictoryShares Short-Term Bond ETF
50.56
-0.12%
SPIP SPDR Portfolio TIPS ETF
25.99
-0.12%
SPTS SPDR Portfolio Short Term Treasury ETF
29.14
-0.12%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.71
-0.10%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.83
-0.15%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.50
-0.12%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.01
-0.12%
SCHO Schwab Short-Term U.S. Treasury ETF
48.55
-0.13%
PAVE Global X U.S. Infrastructure Development ETF
40.95
-0.18%