Cboe CA - Delayed Quote CAD
Fidelity Global Innovators ETF (FINN.NE)
17.47
+0.31
+(1.81%)
At close: May 2 at 3:59:59 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 | 17.35 | 17.49 | 17.28 | 17.47 | 17.47 | 139,562 |
May 1, 2025 | 17.09 | 17.29 | 17.08 | 17.16 | 17.16 | 185,392 |
Apr 30, 2025 | 16.54 | 16.85 | 16.54 | 16.85 | 16.85 | 125,221 |
Apr 29, 2025 | 16.88 | 16.95 | 16.78 | 16.94 | 16.94 | 168,363 |
Apr 28, 2025 | 16.93 | 16.93 | 16.67 | 16.78 | 16.78 | 441,780 |
Apr 25, 2025 | 16.81 | 16.85 | 16.65 | 16.85 | 16.85 | 112,814 |
Apr 24, 2025 | 16.49 | 16.73 | 16.40 | 16.72 | 16.72 | 608,376 |
Apr 23, 2025 | 16.58 | 16.58 | 16.32 | 16.38 | 16.38 | 135,603 |
Apr 22, 2025 | 15.77 | 16.09 | 15.77 | 15.99 | 15.99 | 146,020 |
Apr 21, 2025 | 15.91 | 15.91 | 15.49 | 15.70 | 15.70 | 163,512 |
Apr 17, 2025 | 16.15 | 16.15 | 15.89 | 15.97 | 15.97 | 119,843 |
Apr 16, 2025 | 16.27 | 16.27 | 15.80 | 15.97 | 15.97 | 121,943 |
Apr 15, 2025 | 16.45 | 16.48 | 16.34 | 16.40 | 16.40 | 93,928 |
Apr 14, 2025 | 16.62 | 16.62 | 16.15 | 16.27 | 16.27 | 480,378,897 |
Apr 11, 2025 | 16.06 | 16.25 | 15.84 | 16.23 | 16.23 | 448,370 |
Apr 10, 2025 | 16.60 | 16.60 | 15.64 | 16.10 | 16.10 | 396,937 |
Apr 9, 2025 | 15.02 | 16.67 | 15.02 | 16.64 | 16.64 | 350,484 |
Apr 8, 2025 | 16.03 | 16.07 | 15.05 | 15.27 | 15.27 | 353,041 |
Apr 7, 2025 | 14.95 | 16.10 | 14.92 | 15.56 | 15.56 | 287,938 |
Apr 4, 2025 | 16.00 | 16.11 | 15.54 | 15.71 | 15.71 | 1,275,920 |
Apr 3, 2025 | 16.71 | 16.71 | 16.49 | 16.54 | 16.54 | 555,637 |
Apr 2, 2025 | 17.15 | 17.64 | 17.15 | 17.56 | 17.56 | 92,671 |
Apr 1, 2025 | 17.47 | 17.48 | 17.28 | 17.48 | 17.48 | 78,997 |
Mar 31, 2025 | 17.16 | 17.40 | 16.96 | 17.37 | 17.37 | 188,398 |
Mar 28, 2025 | 17.72 | 17.72 | 17.30 | 17.30 | 17.30 | 396,876 |
Mar 27, 2025 | 17.85 | 17.93 | 17.67 | 17.68 | 17.68 | 122,882 |
Mar 26, 2025 | 18.19 | 18.19 | 17.74 | 17.82 | 17.82 | 66,484 |
Mar 25, 2025 | 18.22 | 18.22 | 18.04 | 18.13 | 18.13 | 50,903 |
Mar 24, 2025 | 18.00 | 18.14 | 18.00 | 18.14 | 18.14 | 122,195 |
Mar 21, 2025 | 17.79 | 17.81 | 17.58 | 17.81 | 17.81 | 59,118 |
Mar 20, 2025 | 17.82 | 17.99 | 17.77 | 17.81 | 17.81 | 97,570 |
Mar 19, 2025 | 17.88 | 17.95 | 17.63 | 17.87 | 17.87 | 83,426 |
Mar 18, 2025 | 17.62 | 17.69 | 17.54 | 17.54 | 17.54 | 332,427 |
Mar 17, 2025 | 17.88 | 17.91 | 17.69 | 17.82 | 17.82 | 145,297 |
Mar 14, 2025 | 17.43 | 17.70 | 17.43 | 17.68 | 17.68 | 52,707 |
Mar 13, 2025 | 17.43 | 17.50 | 17.26 | 17.29 | 17.29 | 227,815 |
Mar 12, 2025 | 17.74 | 17.74 | 17.36 | 17.51 | 17.51 | 157,858 |
Mar 11, 2025 | 17.19 | 17.57 | 17.19 | 17.41 | 17.41 | 145,065 |
Mar 7, 2025 | 17.91 | 18.19 | 17.64 | 18.03 | 18.03 | 326,859 |
Mar 6, 2025 | 18.27 | 18.41 | 17.93 | 18.02 | 18.02 | 211,860 |
Mar 5, 2025 | 18.42 | 18.60 | 18.21 | 18.59 | 18.59 | 129,833 |
Mar 4, 2025 | 18.07 | 18.64 | 18.00 | 18.36 | 18.36 | 283,342 |
Mar 3, 2025 | 19.08 | 19.08 | 18.44 | 18.47 | 18.47 | 167,126 |
Feb 28, 2025 | 18.57 | 18.86 | 18.35 | 18.86 | 18.86 | 157,419 |
Feb 27, 2025 | 19.19 | 19.19 | 18.52 | 18.52 | 18.52 | 193,622 |
Feb 26, 2025 | 18.92 | 19.06 | 18.70 | 18.82 | 18.82 | 202,785 |
Feb 25, 2025 | 18.89 | 18.89 | 18.45 | 18.75 | 18.75 | 127,343 |
Feb 24, 2025 | 19.28 | 19.30 | 18.77 | 18.94 | 18.94 | 174,577 |
Feb 21, 2025 | 19.97 | 19.97 | 19.23 | 19.28 | 19.28 | 235,240 |
Feb 20, 2025 | 20.19 | 20.19 | 19.67 | 19.83 | 19.83 | 151,115 |
Feb 19, 2025 | 20.35 | 20.35 | 20.07 | 20.20 | 20.20 | 236,494 |
Feb 18, 2025 | 20.69 | 20.69 | 20.20 | 20.27 | 20.27 | 430,423 |
Feb 14, 2025 | 20.35 | 20.50 | 20.17 | 20.49 | 20.49 | 109,717 |
Feb 13, 2025 | 20.21 | 20.38 | 20.18 | 20.37 | 20.37 | 109,369 |
Feb 12, 2025 | 19.88 | 20.02 | 19.72 | 19.97 | 19.97 | 106,132 |
Feb 11, 2025 | 20.12 | 20.12 | 19.87 | 19.99 | 19.99 | 69,805 |
Feb 10, 2025 | 20.07 | 20.22 | 20.07 | 20.15 | 20.15 | 104,639 |
Feb 7, 2025 | 20.15 | 20.23 | 19.85 | 19.90 | 19.90 | 245,932 |
Feb 6, 2025 | 20.20 | 20.25 | 20.00 | 20.12 | 20.12 | 113,137 |
Feb 5, 2025 | 20.15 | 20.19 | 19.94 | 20.19 | 20.19 | 138,352 |
Feb 4, 2025 | 20.19 | 20.29 | 20.12 | 20.25 | 20.25 | 66,002 |
Feb 3, 2025 | 20.00 | 20.30 | 19.85 | 20.20 | 20.20 | 142,180 |
Jan 31, 2025 | 20.66 | 20.68 | 20.29 | 20.39 | 20.39 | 419,787 |
Jan 30, 2025 | 20.33 | 20.50 | 20.15 | 20.45 | 20.45 | 74,383 |
Jan 29, 2025 | 20.30 | 20.30 | 19.97 | 20.15 | 20.15 | 89,657 |
Jan 28, 2025 | 19.78 | 20.12 | 19.60 | 20.10 | 20.10 | 436,412 |
Jan 27, 2025 | 19.50 | 19.92 | 19.41 | 19.60 | 19.60 | 207,514 |
Jan 24, 2025 | 20.65 | 20.65 | 20.43 | 20.48 | 20.48 | 157,297 |
Jan 23, 2025 | 20.45 | 20.54 | 20.36 | 20.54 | 20.54 | 84,125 |
Jan 22, 2025 | 20.52 | 20.67 | 20.29 | 20.50 | 20.50 | 146,732 |
Jan 21, 2025 | 20.40 | 20.40 | 19.96 | 20.17 | 20.17 | 100,776 |
Jan 20, 2025 | 20.26 | 20.26 | 20.00 | 20.19 | 20.19 | 58,530 |
Jan 17, 2025 | 19.95 | 20.14 | 19.84 | 20.06 | 20.06 | 65,137 |
Jan 16, 2025 | 19.84 | 19.84 | 19.66 | 19.66 | 19.66 | 72,273 |
Jan 15, 2025 | 19.63 | 19.71 | 19.50 | 19.65 | 19.65 | 165,184 |
Jan 14, 2025 | 19.52 | 19.52 | 19.04 | 19.17 | 19.17 | 90,715 |
Jan 13, 2025 | 19.08 | 19.08 | 18.84 | 19.02 | 19.02 | 121,518 |
Jan 10, 2025 | 19.28 | 19.50 | 19.08 | 19.33 | 19.33 | 93,307 |
Jan 9, 2025 | 19.78 | 19.78 | 19.60 | 19.65 | 19.65 | 63,892 |
Jan 8, 2025 | 19.67 | 19.70 | 19.46 | 19.67 | 19.67 | 92,867 |
Jan 7, 2025 | 20.15 | 20.16 | 19.57 | 19.66 | 19.66 | 195,530 |
Jan 3, 2025 | 19.60 | 19.97 | 19.60 | 19.97 | 19.97 | 75,303 |
Jan 2, 2025 | 19.51 | 19.59 | 19.21 | 19.44 | 19.44 | 240,924 |
Dec 31, 2024 | 19.42 | 19.67 | 19.21 | 19.26 | 19.26 | 21,679 |
Dec 30, 2024 | 19.40 | 19.59 | 19.35 | 19.43 | 19.43 | 37,344 |
Dec 27, 2024 | 20.15 | 20.15 | 19.64 | 19.76 | 19.76 | 50,477 |
Dec 24, 2024 | 19.86 | 20.08 | 19.86 | 20.07 | 20.07 | 66,262 |
Dec 23, 2024 | 19.87 | 19.87 | 19.57 | 19.80 | 19.80 | 68,486 |
Dec 20, 2024 | 19.24 | 19.74 | 19.10 | 19.63 | 19.63 | 51,729 |
Dec 19, 2024 | 19.66 | 19.66 | 19.28 | 19.32 | 19.32 | 157,637 |
Dec 18, 2024 | 20.20 | 21.96 | 19.40 | 19.43 | 19.43 | 133,025 |
Dec 17, 2024 | 20.16 | 20.19 | 19.94 | 20.16 | 20.16 | 35,258 |
Dec 16, 2024 | 19.92 | 20.18 | 19.86 | 20.12 | 20.12 | 99,349 |
Dec 13, 2024 | 19.87 | 19.87 | 19.62 | 19.77 | 19.77 | 60,288 |
Dec 12, 2024 | 19.89 | 19.89 | 19.69 | 19.71 | 19.71 | 40,230 |
Dec 11, 2024 | 19.63 | 19.80 | 19.53 | 19.80 | 19.80 | 52,334 |
Dec 10, 2024 | 19.64 | 19.74 | 19.33 | 19.38 | 19.38 | 51,007 |
Dec 9, 2024 | 19.88 | 19.88 | 19.46 | 19.57 | 19.57 | 91,905 |
Dec 6, 2024 | 19.66 | 19.88 | 19.61 | 19.86 | 19.86 | 66,147 |
Dec 5, 2024 | 19.51 | 19.59 | 19.40 | 19.43 | 19.43 | 40,820 |
Dec 4, 2024 | 19.38 | 19.46 | 19.29 | 19.46 | 19.46 | 68,038 |
Dec 3, 2024 | 18.98 | 19.16 | 18.87 | 19.16 | 19.16 | 107,346 |
Dec 2, 2024 | 18.93 | 18.99 | 18.86 | 18.90 | 18.90 | 155,560 |
Nov 29, 2024 | 18.79 | 19.00 | 18.69 | 18.87 | 18.87 | 78,915 |
Nov 28, 2024 | 18.71 | 18.75 | 18.62 | 18.72 | 18.72 | 43,890 |
Nov 27, 2024 | 18.78 | 18.78 | 18.42 | 18.57 | 18.57 | 65,115 |
Nov 26, 2024 | 18.74 | 18.76 | 18.60 | 18.64 | 18.64 | 171,988 |
Nov 25, 2024 | 18.77 | 18.77 | 18.47 | 18.51 | 18.51 | 106,164 |
Nov 22, 2024 | 18.51 | 18.52 | 18.37 | 18.51 | 18.51 | 209,315 |
Nov 21, 2024 | 18.46 | 18.61 | 18.25 | 18.44 | 18.44 | 134,816 |
Nov 20, 2024 | 18.74 | 18.74 | 18.31 | 18.47 | 18.47 | 54,118 |
Nov 19, 2024 | 18.30 | 18.54 | 18.15 | 18.54 | 18.54 | 45,076 |
Nov 18, 2024 | 18.22 | 18.40 | 18.21 | 18.32 | 18.32 | 58,390 |
Nov 15, 2024 | 18.43 | 18.43 | 18.11 | 18.20 | 18.20 | 61,126 |
Nov 14, 2024 | 18.65 | 18.68 | 18.41 | 18.44 | 18.44 | 37,150 |
Nov 13, 2024 | 18.78 | 18.78 | 18.48 | 18.54 | 18.54 | 67,249 |
Nov 12, 2024 | 18.60 | 18.69 | 18.50 | 18.57 | 18.57 | 118,558 |
Nov 11, 2024 | 18.69 | 18.69 | 18.43 | 18.56 | 18.56 | 177,082 |
Nov 8, 2024 | 18.22 | 18.41 | 18.22 | 18.40 | 18.40 | 647,490 |
Nov 7, 2024 | 17.88 | 18.28 | 17.85 | 18.27 | 18.27 | 342,284 |
Nov 6, 2024 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | 394,403 |
Nov 5, 2024 | 17.12 | 17.29 | 17.12 | 17.29 | 17.29 | 44,845 |
Nov 1, 2024 | 17.12 | 17.28 | 17.11 | 17.14 | 17.14 | 62,856 |
Oct 31, 2024 | 17.47 | 17.47 | 17.06 | 17.12 | 17.12 | 60,152 |
Oct 30, 2024 | 17.65 | 17.70 | 17.48 | 17.50 | 17.50 | 118,838 |
Oct 29, 2024 | 17.55 | 17.64 | 17.43 | 17.61 | 17.61 | 40,845 |
Oct 28, 2024 | 17.61 | 17.61 | 17.43 | 17.47 | 17.47 | 92,352 |
Oct 25, 2024 | 17.40 | 17.52 | 17.33 | 17.37 | 17.37 | 33,524 |
Oct 24, 2024 | 17.22 | 17.30 | 17.21 | 17.29 | 17.29 | 47,288 |
Oct 23, 2024 | 17.54 | 17.54 | 17.12 | 17.22 | 17.22 | 35,536 |
Oct 22, 2024 | 17.54 | 17.54 | 17.41 | 17.49 | 17.49 | 131,333 |
Oct 21, 2024 | 17.50 | 17.54 | 17.41 | 17.51 | 17.51 | 23,966 |
Oct 18, 2024 | 17.39 | 17.47 | 17.39 | 17.44 | 17.44 | 34,275 |
Oct 17, 2024 | 17.45 | 17.49 | 17.31 | 17.31 | 17.31 | 79,839 |
Oct 16, 2024 | 17.40 | 17.40 | 17.18 | 17.30 | 17.30 | 31,406 |
Oct 15, 2024 | 17.43 | 17.46 | 17.20 | 17.25 | 17.25 | 38,156 |
Oct 11, 2024 | 17.23 | 17.28 | 17.13 | 17.26 | 17.26 | 40,056 |
Oct 10, 2024 | 17.19 | 17.20 | 17.08 | 17.08 | 17.08 | 35,113 |
Oct 9, 2024 | 16.99 | 17.11 | 16.93 | 17.11 | 17.11 | 38,747 |
Oct 8, 2024 | 16.86 | 16.94 | 16.84 | 16.94 | 16.94 | 26,047 |
Oct 7, 2024 | 16.92 | 16.92 | 16.72 | 16.73 | 16.73 | 42,256 |
Oct 4, 2024 | 16.95 | 16.95 | 16.64 | 16.78 | 16.78 | 32,530 |
Oct 3, 2024 | 16.68 | 16.68 | 16.56 | 16.65 | 16.65 | 29,029 |
Oct 2, 2024 | 16.51 | 16.64 | 16.51 | 16.61 | 16.61 | 51,743 |
Oct 1, 2024 | 16.83 | 16.83 | 16.54 | 16.61 | 16.61 | 108,274 |
Sep 30, 2024 | 16.79 | 16.79 | 16.70 | 16.73 | 16.73 | 14,214 |
Sep 27, 2024 | 16.87 | 16.87 | 16.71 | 16.73 | 16.73 | 61,041 |
Sep 26, 2024 | 16.84 | 16.84 | 16.65 | 16.72 | 16.72 | 33,956 |
Sep 25, 2024 | 16.75 | 16.75 | 16.65 | 16.67 | 16.67 | 10,994 |
Sep 24, 2024 | 16.62 | 16.66 | 16.59 | 16.66 | 16.66 | 30,897 |
Sep 23, 2024 | 16.75 | 16.75 | 16.64 | 16.68 | 16.68 | 60,599 |
Sep 20, 2024 | 16.71 | 16.75 | 16.66 | 16.73 | 16.73 | 134,191 |
Sep 19, 2024 | 16.84 | 16.84 | 16.69 | 16.72 | 16.72 | 35,675 |
Sep 18, 2024 | 16.50 | 16.52 | 16.37 | 16.47 | 16.47 | 54,299 |
Sep 17, 2024 | 16.59 | 16.59 | 16.39 | 16.41 | 16.41 | 62,930 |
Sep 13, 2024 | 16.44 | 16.49 | 16.37 | 16.46 | 16.46 | 73,043 |
Sep 12, 2024 | 16.20 | 16.35 | 16.16 | 16.32 | 16.32 | 70,607 |
Sep 11, 2024 | 16.00 | 16.09 | 15.76 | 16.09 | 16.09 | 42,158 |
Sep 10, 2024 | 15.83 | 15.92 | 15.75 | 15.92 | 15.92 | 97,666 |
Sep 9, 2024 | 15.70 | 15.78 | 15.67 | 15.76 | 15.76 | 27,003 |
Sep 6, 2024 | 15.84 | 15.84 | 15.55 | 15.55 | 15.55 | 47,041 |
Sep 5, 2024 | 15.73 | 15.94 | 15.73 | 15.84 | 15.84 | 36,183 |
Sep 4, 2024 | 15.88 | 15.93 | 15.78 | 15.87 | 15.87 | 34,807 |
Sep 3, 2024 | 16.28 | 16.35 | 15.85 | 15.92 | 15.92 | 15,311 |
Aug 30, 2024 | 16.38 | 16.38 | 16.15 | 16.26 | 16.26 | 36,005 |
Aug 29, 2024 | 16.32 | 16.37 | 16.18 | 16.23 | 16.23 | 58,698 |
Aug 28, 2024 | 16.29 | 16.29 | 16.10 | 16.21 | 16.21 | 122,345 |
Aug 27, 2024 | 16.32 | 16.34 | 16.20 | 16.30 | 16.30 | 32,385 |
Aug 26, 2024 | 16.54 | 16.54 | 16.30 | 16.35 | 16.35 | 38,464 |
Aug 23, 2024 | 16.44 | 16.56 | 16.38 | 16.52 | 16.52 | 62,399 |
Aug 22, 2024 | 16.66 | 16.66 | 16.40 | 16.41 | 16.41 | 33,311 |
Aug 21, 2024 | 16.48 | 16.56 | 16.43 | 16.56 | 16.56 | 43,888 |
Aug 20, 2024 | 16.50 | 16.57 | 16.39 | 16.45 | 16.45 | 32,414 |
Aug 16, 2024 | 16.42 | 16.46 | 16.37 | 16.41 | 16.41 | 41,528 |
Aug 15, 2024 | 16.39 | 16.43 | 16.28 | 16.41 | 16.41 | 65,458 |
Aug 14, 2024 | 16.15 | 16.15 | 15.98 | 16.12 | 16.12 | 33,609 |
Aug 13, 2024 | 15.97 | 16.05 | 15.88 | 16.04 | 16.04 | 48,710 |
Aug 12, 2024 | 15.81 | 15.81 | 15.70 | 15.76 | 15.76 | 36,961 |
Aug 9, 2024 | 15.55 | 15.73 | 15.55 | 15.73 | 15.73 | 65,501 |
Aug 8, 2024 | 15.46 | 15.63 | 15.35 | 15.60 | 15.60 | 63,039 |
Aug 7, 2024 | 15.65 | 15.66 | 15.14 | 15.14 | 15.14 | 71,457 |
Aug 6, 2024 | 15.83 | 16.33 | 15.25 | 15.43 | 15.43 | 82,664 |
Aug 2, 2024 | 16.20 | 16.20 | 15.70 | 15.87 | 15.87 | 79,474 |
Aug 1, 2024 | 16.83 | 16.83 | 16.25 | 16.33 | 16.33 | 44,597 |
Jul 31, 2024 | 16.66 | 16.75 | 16.52 | 16.65 | 16.65 | 83,411 |
Jul 30, 2024 | 16.66 | 16.66 | 16.23 | 16.28 | 16.28 | 42,546 |
Jul 29, 2024 | 16.72 | 16.72 | 16.52 | 16.55 | 16.55 | 41,242 |
Jul 26, 2024 | 16.48 | 16.65 | 16.48 | 16.56 | 16.56 | 170,374 |
Jul 25, 2024 | 16.59 | 16.67 | 16.25 | 16.40 | 16.40 | 179,137 |
Jul 24, 2024 | 17.02 | 17.02 | 16.54 | 16.55 | 16.55 | 83,461 |
Jul 23, 2024 | 17.21 | 17.32 | 17.12 | 17.21 | 17.21 | 83,623 |
Jul 22, 2024 | 17.14 | 17.17 | 17.00 | 17.14 | 17.14 | 48,949 |
Jul 19, 2024 | 16.97 | 17.01 | 16.83 | 16.84 | 16.84 | 34,993 |
Jul 18, 2024 | 17.07 | 17.30 | 16.75 | 16.92 | 16.92 | 174,938 |
Jul 17, 2024 | 17.38 | 17.38 | 17.03 | 17.05 | 17.05 | 99,990 |
Jul 16, 2024 | 17.88 | 17.88 | 17.56 | 17.65 | 17.65 | 56,419 |
Jul 15, 2024 | 17.81 | 17.86 | 17.64 | 17.67 | 17.67 | 65,554 |
Jul 12, 2024 | 17.57 | 17.73 | 17.43 | 17.63 | 17.63 | 44,536 |
Jul 11, 2024 | 17.98 | 17.98 | 17.45 | 17.52 | 17.52 | 65,334 |
Jul 10, 2024 | 17.78 | 17.93 | 17.69 | 17.90 | 17.90 | 43,113 |
Jul 9, 2024 | 17.78 | 17.78 | 17.60 | 17.68 | 17.68 | 119,891 |
Jul 8, 2024 | 17.45 | 17.68 | 17.45 | 17.61 | 17.61 | 62,703 |
Jul 5, 2024 | 17.56 | 17.56 | 17.40 | 17.50 | 17.50 | 79,030 |
Jul 4, 2024 | 17.66 | 17.66 | 17.40 | 17.45 | 17.45 | 49,022 |
Jul 3, 2024 | 17.36 | 17.60 | 17.29 | 17.59 | 17.59 | 37,533 |
Jul 2, 2024 | 17.19 | 17.30 | 17.14 | 17.29 | 17.29 | 29,817 |
Jun 28, 2024 | 17.12 | 17.37 | 17.04 | 17.04 | 17.04 | 56,324 |
Jun 27, 2024 | 17.16 | 17.20 | 17.08 | 17.17 | 17.17 | 72,748 |
Jun 26, 2024 | 17.12 | 17.14 | 17.02 | 17.08 | 17.08 | 109,429 |
Jun 25, 2024 | 16.75 | 17.01 | 16.74 | 17.01 | 17.01 | 265,076 |
Jun 24, 2024 | 17.11 | 17.11 | 16.73 | 16.73 | 16.73 | 345,885 |
Jun 21, 2024 | 17.21 | 17.25 | 16.99 | 17.13 | 17.13 | 203,975 |
Jun 20, 2024 | 17.56 | 17.68 | 17.20 | 17.25 | 17.25 | 183,616 |
Jun 19, 2024 | 17.63 | 17.63 | 17.50 | 17.63 | 17.63 | 48,299 |
Jun 18, 2024 | 17.46 | 17.55 | 17.40 | 17.52 | 17.52 | 387,956 |
Jun 17, 2024 | 17.11 | 17.54 | 17.11 | 17.43 | 17.43 | 93,241 |
Jun 14, 2024 | 17.12 | 17.28 | 17.12 | 17.21 | 17.21 | 49,584 |
Jun 13, 2024 | 17.30 | 17.31 | 17.15 | 17.24 | 17.24 | 59,592 |
Jun 12, 2024 | 16.97 | 17.12 | 16.88 | 17.05 | 17.05 | 173,723 |
Jun 11, 2024 | 16.70 | 16.73 | 16.55 | 16.66 | 16.66 | 76,027 |
Jun 10, 2024 | 16.57 | 16.72 | 16.46 | 16.69 | 16.69 | 47,859 |
Jun 7, 2024 | 16.44 | 16.60 | 16.43 | 16.54 | 16.54 | 53,276 |
Jun 6, 2024 | 16.68 | 16.68 | 16.43 | 16.45 | 16.45 | 32,379 |
Jun 5, 2024 | 16.37 | 16.59 | 16.29 | 16.59 | 16.59 | 66,482 |
Jun 4, 2024 | 16.25 | 16.25 | 16.03 | 16.15 | 16.15 | 18,661 |
Jun 3, 2024 | 16.20 | 16.20 | 15.98 | 16.14 | 16.14 | 65,005 |
May 31, 2024 | 16.33 | 16.33 | 15.75 | 16.03 | 16.03 | 72,336 |
May 30, 2024 | 16.63 | 16.63 | 16.35 | 16.39 | 16.39 | 44,191 |
May 29, 2024 | 16.55 | 16.73 | 16.44 | 16.62 | 16.62 | 60,813 |
May 28, 2024 | 16.59 | 16.62 | 16.45 | 16.59 | 16.59 | 78,075 |
May 27, 2024 | 16.48 | 16.49 | 16.42 | 16.47 | 16.47 | 23,809 |
May 24, 2024 | 16.33 | 16.45 | 16.33 | 16.44 | 16.44 | 91,293 |
May 23, 2024 | 16.40 | 16.40 | 16.15 | 16.17 | 16.17 | 192,065 |
May 22, 2024 | 16.24 | 16.24 | 16.06 | 16.14 | 16.14 | 41,101 |
May 21, 2024 | 16.05 | 16.13 | 16.04 | 16.12 | 16.12 | 194,678 |
May 17, 2024 | 16.05 | 16.05 | 15.85 | 15.92 | 15.92 | 62,167 |
May 16, 2024 | 16.07 | 16.07 | 15.90 | 15.90 | 15.90 | 226,799 |
May 15, 2024 | 15.82 | 16.10 | 15.77 | 16.05 | 16.05 | 137,090 |
May 14, 2024 | 15.53 | 15.68 | 15.42 | 15.64 | 15.64 | 59,867 |
May 13, 2024 | 15.67 | 15.67 | 15.46 | 15.51 | 15.51 | 29,487 |
May 10, 2024 | 15.67 | 15.67 | 15.50 | 15.57 | 15.57 | 36,233 |
May 9, 2024 | 15.56 | 15.63 | 15.51 | 15.59 | 15.59 | 221,051 |
May 8, 2024 | 15.50 | 15.74 | 15.50 | 15.72 | 15.72 | 44,430 |
May 7, 2024 | 15.79 | 15.88 | 15.58 | 15.69 | 15.69 | 32,674 |
May 6, 2024 | 15.44 | 15.67 | 15.44 | 15.67 | 15.67 | 32,453 |
May 3, 2024 | 15.38 | 15.38 | 15.25 | 15.35 | 15.35 | 134,293 |
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%