Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF (FFIU)
21.87
-0.12
(-0.55%)
At close: March 31 at 3:27:29 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 |
---|---|---|---|---|---|---|
Apr 1, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 2,400 |
Mar 31, 2025 | 22.05 | 22.05 | 21.88 | 21.99 | 21.99 | 3,900 |
Mar 28, 2025 | 0.22 Dividend | |||||
Mar 28, 2025 | 21.93 | 21.98 | 21.57 | 21.70 | 21.70 | 21,300 |
Mar 27, 2025 | 22.41 | 22.41 | 21.82 | 22.14 | 21.92 | 15,400 |
Mar 26, 2025 | 21.91 | 22.40 | 21.91 | 22.17 | 21.96 | 11,600 |
Mar 25, 2025 | 22.56 | 22.56 | 22.04 | 22.04 | 21.83 | 1,100 |
Mar 24, 2025 | 22.46 | 22.46 | 22.23 | 22.23 | 22.01 | 300 |
Mar 21, 2025 | 22.11 | 22.33 | 22.11 | 22.33 | 22.11 | 3,600 |
Mar 20, 2025 | 22.05 | 22.09 | 22.05 | 22.09 | 21.88 | 1,800 |
Mar 19, 2025 | 22.47 | 22.47 | 22.35 | 22.35 | 22.14 | 100 |
Mar 18, 2025 | 22.52 | 22.52 | 22.28 | 22.28 | 22.07 | 100 |
Mar 17, 2025 | 21.83 | 22.46 | 21.83 | 22.24 | 22.02 | 2,500 |
Mar 14, 2025 | 22.51 | 22.51 | 21.97 | 22.20 | 21.99 | 2,300 |
Mar 13, 2025 | 22.31 | 22.53 | 22.19 | 22.19 | 21.98 | 5,000 |
Mar 12, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 21.96 | 100 |
Mar 11, 2025 | 22.59 | 22.59 | 22.01 | 22.19 | 21.98 | 4,800 |
Mar 10, 2025 | 22.64 | 22.64 | 22.03 | 22.35 | 22.13 | 4,300 |
Mar 7, 2025 | 22.59 | 22.59 | 22.03 | 22.21 | 21.99 | 5,100 |
Mar 6, 2025 | 22.51 | 22.51 | 22.28 | 22.28 | 22.07 | 100 |
Mar 5, 2025 | 22.14 | 22.61 | 22.11 | 22.31 | 22.09 | 1,000 |
Mar 4, 2025 | 22.20 | 22.67 | 22.18 | 22.39 | 22.17 | 3,600 |
Mar 3, 2025 | 22.34 | 22.74 | 22.34 | 22.45 | 22.24 | 1,400 |
Feb 28, 2025 | 22.40 | 22.67 | 22.23 | 22.23 | 22.01 | 1,900 |
Feb 27, 2025 | 22.14 | 22.34 | 22.12 | 22.34 | 22.12 | 7,500 |
Feb 26, 2025 | 21.90 | 21.92 | 21.90 | 21.92 | 21.71 | 2,200 |
Feb 25, 2025 | 21.87 | 22.04 | 21.87 | 22.04 | 21.83 | 8,600 |
Feb 24, 2025 | 21.69 | 21.89 | 21.69 | 21.71 | 21.50 | 3,800 |
Feb 21, 2025 | 21.61 | 21.86 | 21.61 | 21.84 | 21.63 | 8,700 |
Feb 20, 2025 | 21.89 | 21.89 | 21.53 | 21.53 | 21.33 | 2,300 |
Feb 19, 2025 | 21.52 | 21.55 | 21.49 | 21.52 | 21.31 | 5,500 |
Feb 18, 2025 | 21.54 | 21.71 | 21.54 | 21.63 | 21.42 | 2,800 |
Feb 14, 2025 | 21.64 | 21.77 | 21.64 | 21.77 | 21.56 | 17,200 |
Feb 13, 2025 | 21.48 | 21.69 | 21.48 | 21.69 | 21.48 | 2,500 |
Feb 12, 2025 | 21.37 | 21.37 | 21.34 | 21.34 | 21.13 | 2,200 |
Feb 11, 2025 | 21.52 | 21.52 | 21.49 | 21.49 | 21.28 | 2,100 |
Feb 10, 2025 | 21.59 | 21.71 | 21.55 | 21.70 | 21.49 | 8,400 |
Feb 7, 2025 | 21.50 | 21.67 | 21.50 | 21.53 | 21.32 | 2,100 |
Feb 6, 2025 | 21.71 | 21.71 | 21.65 | 21.65 | 21.44 | 2,100 |
Feb 5, 2025 | 21.66 | 21.81 | 21.66 | 21.78 | 21.57 | 3,500 |
Feb 4, 2025 | 21.47 | 21.55 | 21.36 | 21.50 | 21.29 | 2,700 |
Feb 3, 2025 | 21.59 | 21.59 | 21.54 | 21.57 | 21.36 | 1,100 |
Jan 31, 2025 | 21.66 | 21.66 | 21.34 | 21.39 | 21.19 | 5,200 |
Jan 30, 2025 | 21.40 | 21.48 | 21.40 | 21.48 | 21.27 | 1,200 |
Jan 29, 2025 | 21.33 | 21.59 | 21.30 | 21.43 | 21.23 | 6,500 |
Jan 28, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.22 | 200 |
Jan 27, 2025 | 21.58 | 21.60 | 21.45 | 21.45 | 21.24 | 2,300 |
Jan 24, 2025 | 21.35 | 21.35 | 21.20 | 21.33 | 21.12 | 2,500 |
Jan 23, 2025 | 21.33 | 21.33 | 21.14 | 21.28 | 21.07 | 1,800 |
Jan 22, 2025 | 21.26 | 21.35 | 21.26 | 21.35 | 21.15 | 200 |
Jan 21, 2025 | 21.44 | 21.44 | 21.40 | 21.40 | 21.19 | 900 |
Jan 17, 2025 | 21.19 | 21.45 | 21.19 | 21.45 | 21.24 | 500 |
Jan 16, 2025 | 21.07 | 21.24 | 21.07 | 21.24 | 21.04 | 300 |
Jan 15, 2025 | 21.23 | 21.32 | 21.05 | 21.05 | 20.85 | 5,500 |
Jan 14, 2025 | 21.10 | 21.10 | 20.46 | 20.83 | 20.63 | 2,900 |
Jan 13, 2025 | 20.98 | 21.13 | 20.98 | 21.13 | 20.92 | 100 |
Jan 10, 2025 | 21.10 | 21.10 | 20.57 | 20.88 | 20.68 | 3,500 |
Jan 8, 2025 | 21.12 | 21.46 | 21.12 | 21.46 | 21.25 | 2,100 |
Jan 7, 2025 | 21.22 | 21.24 | 21.17 | 21.24 | 21.03 | 29,400 |
Jan 6, 2025 | 21.35 | 21.37 | 21.35 | 21.37 | 21.16 | 2,500 |
Jan 3, 2025 | 21.42 | 21.42 | 21.27 | 21.27 | 21.07 | 2,000 |
Jan 2, 2025 | 21.42 | 21.43 | 21.39 | 21.43 | 21.22 | 2,500 |
Dec 31, 2024 | 21.46 | 21.46 | 21.18 | 21.31 | 21.10 | 26,200 |
Dec 30, 2024 | 0.22 Dividend | |||||
Dec 30, 2024 | 21.22 | 21.66 | 21.22 | 21.56 | 21.35 | 2,600 |
Dec 27, 2024 | 21.60 | 21.60 | 21.42 | 21.60 | 21.17 | 65,900 |
Dec 26, 2024 | 21.54 | 21.62 | 21.54 | 21.54 | 21.11 | 3,100 |
Dec 24, 2024 | 21.52 | 21.57 | 21.51 | 21.51 | 21.08 | 2,200 |
Dec 23, 2024 | 21.65 | 21.65 | 21.58 | 21.58 | 21.16 | 2,300 |
Dec 20, 2024 | 21.66 | 21.73 | 21.44 | 21.57 | 21.14 | 15,500 |
Dec 19, 2024 | 21.61 | 21.61 | 21.51 | 21.51 | 21.08 | 100 |
Dec 18, 2024 | 21.64 | 21.65 | 21.64 | 21.65 | 21.23 | 300 |
Dec 17, 2024 | 21.90 | 22.00 | 21.90 | 22.00 | 21.56 | 22,600 |
Dec 16, 2024 | 21.48 | 21.95 | 21.48 | 21.67 | 21.24 | 18,400 |
Dec 13, 2024 | 21.95 | 21.95 | 21.85 | 21.91 | 21.48 | 3,700 |
Dec 12, 2024 | 22.07 | 22.07 | 21.90 | 21.90 | 21.47 | 2,300 |
Dec 11, 2024 | 22.20 | 22.20 | 21.93 | 22.13 | 21.69 | 3,700 |
Dec 10, 2024 | 22.02 | 22.25 | 22.02 | 22.25 | 21.81 | 11,300 |
Dec 9, 2024 | 22.00 | 22.24 | 22.00 | 22.12 | 21.68 | 13,000 |
Dec 6, 2024 | 22.31 | 22.31 | 22.19 | 22.19 | 21.75 | 1,200 |
Dec 5, 2024 | 22.23 | 22.26 | 22.23 | 22.26 | 21.82 | 800 |
Dec 4, 2024 | 22.12 | 22.30 | 22.12 | 22.27 | 21.83 | 3,600 |
Dec 3, 2024 | 22.23 | 22.26 | 22.23 | 22.24 | 21.80 | 9,900 |
Dec 2, 2024 | 22.17 | 22.25 | 22.17 | 22.25 | 21.81 | 1,500 |
Nov 29, 2024 | 22.19 | 22.20 | 22.08 | 22.09 | 21.65 | 1,300 |
Nov 27, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.54 | 100 |
Nov 26, 2024 | 22.02 | 22.05 | 21.92 | 21.92 | 21.49 | 11,300 |
Nov 25, 2024 | 21.94 | 21.98 | 21.94 | 21.98 | 21.54 | 6,300 |
Nov 22, 2024 | 21.74 | 21.84 | 21.62 | 21.73 | 21.30 | 4,200 |
Nov 21, 2024 | 21.81 | 21.81 | 21.71 | 21.71 | 21.28 | 2,000 |
Nov 20, 2024 | 21.79 | 21.79 | 21.72 | 21.72 | 21.29 | 700 |
Nov 19, 2024 | 21.86 | 21.86 | 21.75 | 21.75 | 21.32 | 600 |
Nov 18, 2024 | 21.74 | 21.74 | 21.72 | 21.72 | 21.29 | 700 |
Nov 15, 2024 | 21.69 | 21.79 | 21.68 | 21.76 | 21.33 | 7,200 |
Nov 14, 2024 | 21.71 | 21.71 | 21.70 | 21.70 | 21.27 | 200 |
Nov 13, 2024 | 21.76 | 21.76 | 21.69 | 21.69 | 21.26 | 1,200 |
Nov 12, 2024 | 21.92 | 21.92 | 21.75 | 21.75 | 21.32 | 800 |
Nov 11, 2024 | 22.02 | 22.05 | 21.93 | 21.93 | 21.50 | 4,600 |
Nov 8, 2024 | 21.86 | 22.01 | 21.86 | 21.92 | 21.48 | 5,000 |
Nov 7, 2024 | 21.84 | 21.93 | 21.76 | 21.88 | 21.45 | 3,500 |
Nov 6, 2024 | 21.68 | 21.70 | 21.68 | 21.70 | 21.28 | 300 |
Nov 5, 2024 | 21.90 | 21.91 | 21.90 | 21.90 | 21.46 | 5,300 |
Nov 4, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.47 | 200 |
Nov 1, 2024 | 21.92 | 21.92 | 21.67 | 21.67 | 21.24 | 200 |
Oct 31, 2024 | 21.86 | 21.94 | 21.86 | 21.94 | 21.51 | 300 |
Oct 30, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.40 | 2,300 |
Oct 29, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.39 | 100 |
Oct 28, 2024 | 21.77 | 21.83 | 21.77 | 21.83 | 21.39 | 100 |
Oct 25, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.42 | 100 |
Oct 24, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.47 | 100 |
Oct 23, 2024 | 21.92 | 21.92 | 21.85 | 21.85 | 21.41 | 200 |
Oct 22, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.48 | 100 |
Oct 21, 2024 | 22.09 | 22.09 | 21.94 | 21.94 | 21.50 | 800 |
Oct 18, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 21.69 | 100 |
Oct 17, 2024 | 22.13 | 22.13 | 22.04 | 22.13 | 21.69 | 800 |
Oct 16, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 21.82 | 100 |
Oct 15, 2024 | 22.08 | 22.20 | 22.08 | 22.20 | 21.76 | 1,500 |
Oct 14, 2024 | 22.25 | 22.25 | 22.07 | 22.15 | 21.71 | 2,200 |
Oct 11, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 21.67 | 100 |
Oct 10, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.66 | 100 |
Oct 9, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 21.69 | 200 |
Oct 8, 2024 | 22.25 | 22.25 | 22.16 | 22.21 | 21.77 | 2,500 |
Oct 7, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 21.83 | 100 |
Oct 4, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 21.83 | 100 |
Oct 3, 2024 | 22.47 | 22.47 | 22.36 | 22.44 | 22.00 | 2,000 |
Oct 2, 2024 | 22.57 | 22.58 | 22.46 | 22.58 | 22.13 | 600 |
Oct 1, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.20 | 100 |
Sep 30, 2024 | 22.74 | 22.74 | 22.57 | 22.61 | 22.16 | 10,700 |
Sep 27, 2024 | 0.21 Dividend | |||||
Sep 27, 2024 | 22.55 | 22.55 | 22.47 | 22.55 | 22.10 | 1,100 |
Sep 26, 2024 | 22.79 | 22.79 | 22.70 | 22.70 | 22.04 | 11,000 |
Sep 25, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.06 | 1,300 |
Sep 24, 2024 | 22.66 | 22.82 | 22.66 | 22.82 | 22.16 | 2,300 |
Sep 23, 2024 | 22.76 | 22.91 | 22.76 | 22.90 | 22.24 | 1,100 |
Sep 20, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.11 | 100 |
Sep 19, 2024 | 22.88 | 22.88 | 22.82 | 22.82 | 22.16 | 1,300 |
Sep 18, 2024 | 22.73 | 22.85 | 22.73 | 22.81 | 22.15 | 400 |
Sep 17, 2024 | 23.04 | 23.04 | 22.91 | 22.91 | 22.25 | 1,200 |
Sep 16, 2024 | 22.90 | 22.90 | 22.77 | 22.90 | 22.23 | 1,400 |
Sep 13, 2024 | 22.89 | 22.89 | 22.82 | 22.82 | 22.16 | 300 |
Sep 12, 2024 | 22.70 | 22.75 | 22.70 | 22.75 | 22.10 | 300 |
Sep 11, 2024 | 22.85 | 22.91 | 22.80 | 22.80 | 22.14 | 5,700 |
Sep 10, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.13 | 100 |
Sep 9, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.08 | 100 |
Sep 6, 2024 | 22.61 | 22.71 | 22.61 | 22.71 | 22.05 | 500 |
Sep 5, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.04 | 100 |
Sep 4, 2024 | 22.66 | 22.66 | 22.59 | 22.59 | 21.94 | 100 |
Sep 3, 2024 | 22.48 | 22.55 | 22.40 | 22.40 | 21.75 | 22,700 |
Aug 30, 2024 | 22.47 | 22.48 | 22.38 | 22.39 | 21.74 | 26,200 |
Aug 29, 2024 | 22.45 | 22.49 | 22.38 | 22.49 | 21.84 | 10,600 |
Aug 28, 2024 | 22.52 | 22.52 | 22.49 | 22.49 | 21.84 | 600 |
Aug 27, 2024 | 22.45 | 22.52 | 22.42 | 22.44 | 21.79 | 3,100 |
Aug 26, 2024 | 22.36 | 22.55 | 22.36 | 22.50 | 21.85 | 5,500 |
Aug 23, 2024 | 22.43 | 22.60 | 22.43 | 22.56 | 21.91 | 1,500 |
Aug 22, 2024 | 22.47 | 22.47 | 22.45 | 22.45 | 21.80 | 300 |
Aug 21, 2024 | 22.63 | 22.63 | 22.57 | 22.57 | 21.91 | 4,500 |
Aug 20, 2024 | 22.47 | 22.53 | 22.47 | 22.53 | 21.88 | 1,200 |
Aug 19, 2024 | 22.52 | 22.52 | 22.45 | 22.45 | 21.80 | 800 |
Aug 16, 2024 | 22.46 | 22.47 | 22.39 | 22.39 | 21.74 | 14,000 |
Aug 15, 2024 | 22.48 | 22.48 | 22.13 | 22.46 | 21.81 | 51,400 |
Aug 14, 2024 | 22.35 | 22.43 | 22.34 | 22.34 | 21.70 | 29,300 |
Aug 13, 2024 | 22.27 | 22.34 | 22.25 | 22.25 | 21.61 | 1,500 |
Aug 12, 2024 | 22.18 | 22.28 | 22.18 | 22.18 | 21.54 | 9,400 |
Aug 9, 2024 | 22.21 | 22.21 | 22.19 | 22.19 | 21.55 | 200 |
Aug 8, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.39 | 100 |
Aug 7, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 21.44 | 100 |
Aug 6, 2024 | 22.59 | 22.59 | 22.36 | 22.36 | 21.72 | 100 |
Aug 5, 2024 | 22.62 | 22.70 | 22.49 | 22.49 | 21.84 | 700 |
Aug 2, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 21.87 | - |
Aug 1, 2024 | 22.30 | 22.44 | 22.27 | 22.27 | 21.63 | 2,600 |
Jul 31, 2024 | 22.16 | 22.17 | 22.04 | 22.17 | 21.53 | 2,600 |
Jul 30, 2024 | 21.92 | 22.06 | 21.92 | 22.06 | 21.42 | 10,900 |
Jul 29, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.40 | 100 |
Jul 26, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.35 | 100 |
Jul 25, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.26 | 100 |
Jul 24, 2024 | 21.85 | 21.85 | 21.68 | 21.85 | 21.22 | 2,100 |
Jul 23, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.21 | - |
Jul 22, 2024 | 21.85 | 21.85 | 21.84 | 21.84 | 21.21 | 4,700 |
Jul 19, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.23 | 100 |
Jul 18, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.29 | 100 |
Jul 17, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.37 | 1,200 |
Jul 16, 2024 | 21.98 | 22.02 | 21.97 | 21.97 | 21.34 | 12,900 |
Jul 15, 2024 | 21.98 | 21.98 | 21.88 | 21.88 | 21.24 | 1,800 |
Jul 12, 2024 | 22.00 | 22.00 | 21.98 | 21.98 | 21.34 | 9,200 |
Jul 11, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.31 | 4,100 |
Jul 10, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.16 | 100 |
Jul 9, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.11 | 100 |
Jul 8, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.17 | 100 |
Jul 5, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.13 | 100 |
Jul 3, 2024 | 21.68 | 21.68 | 21.66 | 21.66 | 21.03 | 16,300 |
Jul 2, 2024 | 21.55 | 21.56 | 21.54 | 21.54 | 20.92 | 1,300 |
Jul 1, 2024 | 21.51 | 21.51 | 21.39 | 21.39 | 20.77 | 2,000 |
Jun 28, 2024 | 0.21 Dividend | |||||
Jun 28, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 20.98 | 100 |
Jun 27, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.10 | 100 |
Jun 26, 2024 | 21.85 | 21.85 | 21.81 | 21.81 | 20.97 | 1,000 |
Jun 25, 2024 | 21.99 | 22.01 | 21.99 | 22.01 | 21.17 | 100 |
Jun 24, 2024 | 21.90 | 22.00 | 21.90 | 21.98 | 21.14 | 5,500 |
Jun 21, 2024 | 21.94 | 21.98 | 21.94 | 21.98 | 21.14 | 1,800 |
Jun 20, 2024 | 21.96 | 21.98 | 21.96 | 21.98 | 21.14 | 200 |
Jun 18, 2024 | 22.00 | 22.03 | 22.00 | 22.01 | 21.17 | 400 |
Jun 17, 2024 | 21.83 | 21.93 | 21.83 | 21.93 | 21.10 | 700 |
Jun 14, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.16 | 100 |
Jun 13, 2024 | 21.92 | 22.04 | 21.92 | 22.04 | 21.20 | 1,300 |
Jun 12, 2024 | 21.98 | 22.03 | 21.91 | 21.91 | 21.07 | 3,300 |
Jun 11, 2024 | 21.61 | 21.79 | 21.61 | 21.79 | 20.96 | 17,400 |
Jun 10, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 20.76 | 100 |
Jun 7, 2024 | 21.68 | 21.70 | 21.68 | 21.70 | 20.87 | 35,900 |
Jun 6, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.05 | 100 |
Jun 5, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.04 | 100 |
Jun 4, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 20.98 | 100 |
Jun 3, 2024 | 21.64 | 21.72 | 21.64 | 21.72 | 20.89 | 5,200 |
May 31, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 20.71 | 100 |
May 30, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 20.63 | - |
May 29, 2024 | 21.36 | 21.38 | 21.36 | 21.38 | 20.56 | 300 |
May 28, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 20.70 | 100 |
May 24, 2024 | 21.65 | 21.65 | 21.58 | 21.58 | 20.75 | 36,600 |
May 23, 2024 | 21.65 | 21.66 | 21.60 | 21.62 | 20.79 | 1,800 |
May 22, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 20.87 | 300 |
May 21, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 20.82 | 100 |
May 20, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 20.78 | 100 |
May 17, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 20.89 | 100 |
May 16, 2024 | 21.73 | 21.75 | 21.67 | 21.75 | 20.92 | 9,700 |
May 15, 2024 | 21.71 | 21.74 | 21.71 | 21.74 | 20.91 | 700 |
May 14, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 20.72 | 100 |
May 13, 2024 | 21.60 | 21.61 | 21.48 | 21.52 | 20.70 | 4,200 |
May 10, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 20.72 | 600 |
May 9, 2024 | 21.63 | 21.63 | 21.62 | 21.62 | 20.79 | 1,500 |
May 8, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 20.63 | 100 |
May 7, 2024 | 21.49 | 21.50 | 21.49 | 21.50 | 20.68 | 3,400 |
May 6, 2024 | 21.44 | 21.46 | 21.44 | 21.46 | 20.64 | 15,000 |
May 3, 2024 | 21.41 | 21.42 | 21.41 | 21.42 | 20.60 | 300 |
May 2, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 20.54 | 200 |
May 1, 2024 | 21.14 | 21.25 | 21.11 | 21.25 | 20.44 | 400 |
Apr 30, 2024 | 21.12 | 21.21 | 21.10 | 21.10 | 20.30 | 3,400 |
Apr 29, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 20.47 | 800 |
Apr 26, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 20.38 | 800 |
Apr 25, 2024 | 21.02 | 21.09 | 20.96 | 21.09 | 20.29 | 2,600 |
Apr 24, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 20.32 | 300 |
Apr 23, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 20.38 | 100 |
Apr 22, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 20.36 | 200 |
Apr 19, 2024 | 21.12 | 21.22 | 21.12 | 21.22 | 20.41 | 600 |
Apr 18, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 20.31 | 100 |
Apr 17, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 20.38 | - |
Apr 16, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 20.25 | 100 |
Apr 15, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 20.33 | 100 |
Apr 12, 2024 | 21.34 | 21.35 | 21.34 | 21.35 | 20.53 | 2,200 |
Apr 11, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 20.49 | 100 |
Apr 10, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 20.51 | 500 |
Apr 9, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 20.81 | 100 |
Apr 8, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 20.72 | 100 |
Apr 5, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 20.72 | 100 |
Apr 4, 2024 | 21.67 | 21.70 | 21.67 | 21.70 | 20.87 | 100 |
Apr 3, 2024 | 21.60 | 21.62 | 21.60 | 21.62 | 20.79 | 300 |
Apr 2, 2024 | 21.63 | 21.68 | 21.61 | 21.61 | 20.79 | 2,000 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
37.99
+3.01%
EWW iShares MSCI Mexico ETF
52.05
+2.14%
GXG Global X MSCI Colombia ETF
28.05
+2.00%
ESPO VanEck Video Gaming and eSports ETF
87.77
+1.73%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.56
+1.60%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
56.49
+1.58%
QLD ProShares Ultra QQQ
90.27
+1.56%
EPU iShares MSCI Peru ETF
44.57
+1.55%
FLTW Franklin FTSE Taiwan ETF
43.89
+1.52%
EWT iShares MSCI Taiwan ETF
48.20
+1.52%
USCI United States Commodity Index Fund, LP
73.15
+1.42%
ECH iShares MSCI Chile ETF
30.20
+1.27%
UTES Virtus Reaves Utilities ETF
65.35
+1.16%
XMHQ Invesco S&P MidCap Quality ETF
92.58
+1.15%
XMMO Invesco S&P MidCap Momentum ETF
115.05
+1.13%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
329.06
+1.09%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.21
+1.09%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.43
+1.09%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.52
+1.04%
MLPX Global X MLP & Energy Infrastructure ETF
64.47
+1.03%
FDNI First Trust Dow Jones International Internet ETF
31.29
+1.03%
IYW iShares U.S. Technology ETF
141.86
+1.01%
XNTK SPDR NYSE Technology ETF
193.75
+1.01%
PKB Invesco Building & Construction ETF
68.00
+1.00%
IGM iShares Expanded Tech Sector ETF
91.57
+0.99%
DWLD Davis Select Worldwide ETF
38.06
+0.98%
ILCG iShares Morningstar Growth ETF
81.78
+0.98%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.45
+0.97%
FSCS First Trust SMID Capital Strength ETF
34.88
+0.97%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
93.69
+0.97%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.86
+0.95%
EWC iShares MSCI Canada ETF
41.13
+0.93%
IUSG iShares Core S&P U.S. Growth ETF
128.25
+0.92%
ENFR Alerian Energy Infrastructure ETF
33.07
+0.92%
PSP Invesco Global Listed Private Equity ETF
64.65
+0.91%
VUG Vanguard Growth Index Fund ETF Shares
374.17
+0.90%
IETC iShares U.S. Tech Independence Focused ETF
75.61
+0.89%
IWP iShares Russell Mid-Cap Growth ETF
118.54
+0.89%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.50
+0.89%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
86.76
+0.88%
EYLD Cambria Emerging Shareholder Yield ETF
32.02
+0.85%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.46
+0.85%
VGT Vanguard Information Technology Index Fund ETF Shares
546.94
+0.84%
KCE SPDR S&P Capital Markets ETF
127.23
+0.84%
FTEC Fidelity MSCI Information Technology Index ETF
162.61
+0.83%
XCEM Columbia EM Core ex-China ETF
29.78
+0.83%
CIBR First Trust NASDAQ Cybersecurity ETF
63.52
+0.83%
PSCI Invesco S&P SmallCap Industrials ETF
119.78
+0.82%
ATMP Barclays ETN+ Select MLP ETN
30.91
+0.82%
IDMO Invesco S&P International Developed Momentum ETF
44.52
+0.82%
QQQ Invesco QQQ Trust
472.70
+0.81%
MGK Vanguard Mega Cap Growth Index Fund
311.36
+0.80%
SCHG Schwab U.S. Large-Cap Growth ETF
25.24
+0.80%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.28
+0.80%
IXN iShares Global Tech ETF
76.34
+0.79%
ONEQ Fidelity Nasdaq Composite Index ETF
68.60
+0.79%
NULG Nuveen ESG Large-Cap Growth ETF
78.89
+0.78%
IWF iShares Russell 1000 Growth ETF
363.88
+0.77%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.15
+0.77%
RSPG Invesco S&P 500 Equal Weight Energy ETF
82.50
+0.77%
VPC Virtus Private Credit ETF
21.18
+0.76%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.18
+0.75%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.97
+0.74%
PSI Invesco Semiconductors ETF
47.73
+0.74%
TMFC Motley Fool 100 Index ETF
56.03
+0.74%
RWK Invesco S&P MidCap 400 Revenue ETF
108.67
+0.73%
XLK The Technology Select Sector SPDR Fund
207.99
+0.73%
FIDU Fidelity MSCI Industrials Index ETF
68.97
+0.73%
IVW iShares S&P 500 Growth ETF
93.50
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.95
+0.72%
IWY iShares Russell Top 200 Growth ETF
212.46
+0.72%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
42.32
+0.71%
IXP iShares Global Comm Services ETF
97.71
+0.71%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
48.65
+0.70%
SPMO Invesco S&P 500 Momentum ETF
93.18
+0.70%
MTUM iShares MSCI USA Momentum Factor ETF
203.54
+0.70%
COPX Global X Copper Miners ETF
39.34
+0.69%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
113.91
+0.69%
PAVE Global X U.S. Infrastructure Development ETF
37.99
+0.69%
SYLD Cambria Shareholder Yield ETF
64.23
+0.67%
QGRO American Century U.S. Quality Growth ETF
94.30
+0.67%
FCA First Trust China AlphaDEX Fund
21.08
+0.67%
GRPM Invesco S&P MidCap 400 GARP ETF
105.40
+0.67%
DRSK Aptus Defined Risk ETF
27.45
+0.66%
VIS Vanguard Industrials Index Fund ETF Shares
249.18
+0.66%
JMOM JPMorgan U.S. Momentum Factor ETF
56.73
+0.66%
CMBS iShares CMBS ETF
48.17
+0.65%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
246.23
+0.65%
AIA iShares Asia 50 ETF
72.82
+0.65%
TLH iShares 10-20 Year Treasury Bond ETF
104.05
+0.65%
MMTM SPDR S&P 1500 Momentum Tilt ETF
242.46
+0.65%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.89
+0.64%
PPA Invesco Aerospace & Defense ETF
117.30
+0.64%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.99
+0.64%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
95.18
+0.63%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.71
+0.63%
FCOM Fidelity MSCI Communication Services Index ETF
56.61
+0.62%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
50.24
+0.62%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.00
+0.61%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.15
+0.60%