Cboe CA - Delayed Quote CAD
Franklin FTSE Canada All Cap Index ETF (FLCD.NE)
33.25
+0.04
+(0.12%)
At close: January 22 at 9:30:01 AM EST
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 |
|---|---|---|---|---|---|---|
| Jan 22, 2025 | 33.24 | 33.24 | 33.24 | 33.25 | 33.25 | 23,458 |
| Jan 21, 2025 | 33.17 | 33.17 | 33.15 | 33.21 | 33.21 | 6,875 |
| Jan 20, 2025 | 32.97 | 33.07 | 32.97 | 33.04 | 33.04 | 2,500 |
| Jan 17, 2025 | 32.96 | 32.96 | 32.93 | 32.94 | 32.94 | 2,590 |
| Jan 16, 2025 | 32.64 | 32.64 | 32.60 | 32.62 | 32.62 | 1,103 |
| Jan 15, 2025 | 32.58 | 32.58 | 32.56 | 32.56 | 32.56 | 2,100 |
| Jan 14, 2025 | 32.18 | 32.29 | 32.18 | 32.28 | 32.28 | 110,170 |
| Jan 13, 2025 | 32.25 | 32.25 | 32.23 | 32.21 | 32.21 | 1,100 |
| Jan 10, 2025 | 32.60 | 32.60 | 32.50 | 32.50 | 32.50 | 8,437 |
| Jan 9, 2025 | 32.86 | 32.86 | 32.86 | 32.89 | 32.89 | 1,246 |
| Jan 8, 2025 | 32.69 | 32.85 | 32.69 | 32.85 | 32.85 | 3,530 |
| Jan 7, 2025 | 32.77 | 32.78 | 32.76 | 32.67 | 32.67 | 3,100 |
| Jan 6, 2025 | 33.07 | 33.07 | 32.78 | 32.76 | 32.76 | 2,535 |
| Jan 3, 2025 | 32.73 | 32.89 | 32.73 | 32.85 | 32.85 | 1,271 |
| Jan 2, 2025 | 32.55 | 32.55 | 32.55 | 32.62 | 32.62 | 5,400 |
| Dec 31, 2024 | 0.25 Dividend | |||||
| Dec 31, 2024 | 32.40 | 32.40 | 32.40 | 32.42 | 32.42 | 200 |
| Dec 30, 2024 | 32.49 | 32.55 | 32.49 | 32.55 | 32.30 | 1,400 |
| Dec 27, 2024 | 32.65 | 32.65 | 32.65 | 32.72 | 32.47 | 148 |
| Dec 24, 2024 | 32.75 | 32.75 | 32.73 | 32.73 | 32.48 | 2,300 |
| Dec 23, 2024 | 32.61 | 32.61 | 32.61 | 32.64 | 32.39 | 2,881 |
| Dec 20, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.19 | - |
| Dec 19, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.19 | - |
| Dec 18, 2024 | 33.10 | 33.10 | 32.97 | 32.44 | 32.19 | 2,305 |
| Dec 17, 2024 | 33.13 | 33.13 | 33.13 | 33.16 | 32.91 | 3,340 |
| Dec 16, 2024 | 33.29 | 33.29 | 33.24 | 33.19 | 32.94 | 1,530 |
| Dec 13, 2024 | 33.34 | 33.34 | 33.34 | 33.33 | 33.08 | 1,000 |
| Dec 12, 2024 | 33.62 | 33.62 | 33.48 | 33.48 | 33.23 | 3,710 |
| Dec 11, 2024 | 33.77 | 33.78 | 33.74 | 33.79 | 33.53 | 3,000 |
| Dec 10, 2024 | 33.72 | 33.72 | 33.63 | 33.60 | 33.35 | 2,617 |
| Dec 9, 2024 | 33.80 | 33.80 | 33.80 | 33.75 | 33.49 | 1,839 |
| Dec 6, 2024 | 33.91 | 33.94 | 33.88 | 33.85 | 33.59 | 6,110 |
| Dec 5, 2024 | 33.80 | 33.80 | 33.80 | 33.82 | 33.56 | 172 |
| Dec 4, 2024 | 33.79 | 33.79 | 33.68 | 33.75 | 33.49 | 144,646 |
| Dec 3, 2024 | 33.74 | 33.74 | 33.74 | 33.78 | 33.52 | 296 |
| Dec 2, 2024 | 33.61 | 33.61 | 33.59 | 33.69 | 33.43 | 5,064 |
| Nov 29, 2024 | 33.72 | 33.72 | 33.72 | 33.78 | 33.52 | 6,242 |
| Nov 28, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.26 | - |
| Nov 27, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.26 | 2,600 |
| Nov 26, 2024 | 33.33 | 33.33 | 33.33 | 33.43 | 33.18 | 4,792 |
| Nov 25, 2024 | 33.55 | 33.55 | 33.47 | 33.46 | 33.21 | 1,200 |
| Nov 22, 2024 | 33.43 | 33.43 | 33.43 | 33.46 | 33.21 | 700 |
| Nov 21, 2024 | 32.97 | 33.39 | 32.97 | 33.39 | 33.14 | 3,937 |
| Nov 20, 2024 | 32.88 | 32.88 | 32.86 | 32.86 | 32.61 | 4,400 |
| Nov 19, 2024 | 32.73 | 32.82 | 32.73 | 32.86 | 32.61 | 7,888 |
| Nov 18, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.46 | - |
| Nov 15, 2024 | 32.72 | 32.72 | 32.69 | 32.71 | 32.46 | 12,810 |
| Nov 14, 2024 | 32.94 | 32.94 | 32.94 | 32.90 | 32.65 | 6,755 |
| Nov 13, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.48 | - |
| Nov 12, 2024 | 32.64 | 32.73 | 32.64 | 32.73 | 32.48 | 2,301 |
| Nov 11, 2024 | 32.67 | 32.67 | 32.67 | 32.55 | 32.30 | 1,217 |
| Nov 8, 2024 | 32.43 | 32.43 | 32.43 | 32.49 | 32.24 | 4,700 |
| Nov 7, 2024 | 32.47 | 32.59 | 32.47 | 32.59 | 32.34 | 1,750 |
| Nov 6, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.06 | 6,255 |
| Nov 5, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.53 | - |
| Nov 4, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.53 | 4,088 |
| Nov 1, 2024 | 31.76 | 31.76 | 31.76 | 31.77 | 31.53 | 5,135 |
| Oct 31, 2024 | 31.69 | 31.69 | 31.66 | 31.67 | 31.43 | 212,955 |
| Oct 30, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 31.85 | 700 |
| Oct 29, 2024 | 32.07 | 32.13 | 32.07 | 32.13 | 31.89 | 2,200 |
| Oct 28, 2024 | 32.19 | 32.19 | 32.19 | 32.16 | 31.92 | 11,552 |
| Oct 25, 2024 | 32.00 | 32.00 | 32.00 | 32.02 | 31.78 | 1,500 |
| Oct 24, 2024 | 32.04 | 32.04 | 32.04 | 32.13 | 31.89 | 1,100 |
| Oct 23, 2024 | 32.15 | 32.15 | 32.15 | 32.12 | 31.88 | 3,620 |
| Oct 22, 2024 | 32.18 | 32.26 | 32.18 | 32.32 | 32.08 | 500 |
| Oct 21, 2024 | 32.39 | 32.39 | 32.39 | 32.33 | 32.08 | 1,200 |
| Oct 18, 2024 | 32.46 | 32.47 | 32.46 | 32.45 | 32.20 | 3,003 |
| Oct 17, 2024 | 32.25 | 32.25 | 32.25 | 32.27 | 32.03 | 1,778 |
| Oct 16, 2024 | 32.09 | 32.09 | 32.09 | 32.11 | 31.87 | 212 |
| Oct 15, 2024 | 31.98 | 31.98 | 31.98 | 31.95 | 31.71 | 6,610 |
| Oct 11, 2024 | 32.04 | 32.04 | 32.04 | 32.01 | 31.77 | 11,167 |
| Oct 10, 2024 | 31.72 | 31.72 | 31.68 | 31.77 | 31.53 | 3,535 |
| Oct 9, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.23 | - |
| Oct 8, 2024 | 31.38 | 31.38 | 31.38 | 31.47 | 31.23 | 3,900 |
| Oct 7, 2024 | 31.56 | 31.56 | 31.48 | 31.48 | 31.24 | 1,858 |
| Oct 4, 2024 | 31.54 | 31.56 | 31.54 | 31.57 | 31.33 | 2,618 |
| Oct 3, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.12 | - |
| Oct 2, 2024 | 31.40 | 31.42 | 31.40 | 31.36 | 31.12 | 2,042 |
| Oct 1, 2024 | 31.35 | 31.35 | 31.35 | 31.38 | 31.14 | 1,911 |
| Sep 30, 2024 | 31.22 | 31.30 | 31.19 | 31.30 | 31.06 | 21,606 |
| Sep 27, 2024 | 31.36 | 31.39 | 31.33 | 31.32 | 31.08 | 10,700 |
| Sep 26, 2024 | 31.43 | 31.43 | 31.43 | 31.35 | 31.11 | 1,600 |
| Sep 25, 2024 | 31.16 | 31.21 | 31.16 | 31.18 | 30.94 | 6,915 |
| Sep 24, 2024 | 31.25 | 31.30 | 31.23 | 31.26 | 31.02 | 13,445 |
| Sep 23, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 30.94 | 1,200 |
| Sep 20, 2024 | 0.23 Dividend | |||||
| Sep 20, 2024 | 31.00 | 31.01 | 31.00 | 31.15 | 30.91 | 10,290 |
| Sep 19, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 30.87 | 1,000 |
| Sep 18, 2024 | 31.02 | 31.04 | 31.02 | 31.04 | 30.57 | 2,560 |
| Sep 17, 2024 | 31.14 | 31.14 | 31.14 | 31.10 | 30.63 | 1,600 |
| Sep 16, 2024 | 31.00 | 31.00 | 31.00 | 31.17 | 30.70 | 6,500 |
| Sep 13, 2024 | 30.99 | 30.99 | 30.99 | 30.98 | 30.51 | 100 |
| Sep 12, 2024 | 30.80 | 30.80 | 30.80 | 30.82 | 30.36 | 500 |
| Sep 11, 2024 | 30.22 | 30.22 | 30.22 | 30.47 | 30.01 | 3,700 |
| Sep 10, 2024 | 30.04 | 30.04 | 30.04 | 30.18 | 29.73 | 3,300 |
| Sep 9, 2024 | 30.29 | 30.29 | 30.29 | 30.24 | 29.79 | 1,050 |
| Sep 6, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.46 | 715 |
| Sep 5, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 29.81 | - |
| Sep 4, 2024 | 30.32 | 30.39 | 30.32 | 30.26 | 29.81 | 4,900 |
| Sep 3, 2024 | 30.46 | 30.46 | 30.29 | 30.23 | 29.78 | 2,168 |
| Aug 30, 2024 | 30.50 | 30.56 | 30.42 | 30.56 | 30.10 | 92,415 |
| Aug 29, 2024 | 30.42 | 30.55 | 30.42 | 30.46 | 30.00 | 1,700 |
| Aug 28, 2024 | 30.41 | 30.41 | 30.40 | 30.33 | 29.87 | 11,747 |
| Aug 27, 2024 | 30.54 | 30.54 | 30.54 | 30.50 | 30.04 | 3,685 |
| Aug 26, 2024 | 30.58 | 30.65 | 30.58 | 30.60 | 30.14 | 1,204 |
| Aug 23, 2024 | 30.28 | 30.52 | 30.28 | 30.52 | 30.06 | 13,620 |
| Aug 22, 2024 | 30.23 | 30.23 | 30.23 | 30.18 | 29.73 | 1,300 |
| Aug 21, 2024 | 30.22 | 30.22 | 30.22 | 30.29 | 29.84 | 1,215 |
| Aug 20, 2024 | 30.18 | 30.18 | 30.18 | 30.20 | 29.75 | 1,008 |
| Aug 19, 2024 | 30.36 | 30.36 | 30.36 | 30.27 | 29.82 | 700 |
| Aug 16, 2024 | 30.17 | 30.17 | 30.17 | 30.20 | 29.75 | 100 |
| Aug 15, 2024 | 30.13 | 30.16 | 30.13 | 30.16 | 29.71 | 3,800 |
| Aug 14, 2024 | 29.67 | 29.77 | 29.67 | 29.77 | 29.32 | 1,200 |
| Aug 13, 2024 | 29.48 | 29.48 | 29.48 | 29.60 | 29.16 | 600 |
| Aug 12, 2024 | 29.38 | 29.40 | 29.38 | 29.31 | 28.87 | 1,925 |
| Aug 9, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 28.67 | - |
| Aug 8, 2024 | 29.04 | 29.12 | 29.04 | 29.11 | 28.67 | 1,100 |
| Aug 7, 2024 | 28.83 | 28.83 | 28.83 | 28.69 | 28.26 | 4,600 |
| Aug 6, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 28.62 | - |
| Aug 2, 2024 | 29.00 | 29.02 | 29.00 | 29.06 | 28.62 | 5,500 |
| Aug 1, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 29.79 | - |
| Jul 31, 2024 | 30.21 | 30.21 | 30.21 | 30.24 | 29.79 | 558 |
| Jul 30, 2024 | 29.91 | 29.93 | 29.88 | 29.93 | 29.48 | 7,600 |
| Jul 29, 2024 | 29.79 | 29.79 | 29.79 | 29.82 | 29.37 | 1,300 |
| Jul 26, 2024 | 29.67 | 29.83 | 29.67 | 29.84 | 29.39 | 1,151 |
| Jul 25, 2024 | 29.65 | 29.65 | 29.59 | 29.60 | 29.16 | 2,190 |
| Jul 24, 2024 | 29.79 | 29.82 | 29.79 | 29.63 | 29.19 | 1,900 |
| Jul 23, 2024 | 29.92 | 29.92 | 29.83 | 29.85 | 29.40 | 4,150 |
| Jul 22, 2024 | 29.83 | 29.83 | 29.83 | 29.92 | 29.47 | 8,187 |
| Jul 19, 2024 | 29.72 | 29.72 | 29.72 | 29.70 | 29.25 | 747 |
| Jul 18, 2024 | 29.84 | 29.84 | 29.84 | 29.73 | 29.28 | 1,500 |
| Jul 17, 2024 | 29.90 | 29.90 | 29.90 | 29.88 | 29.43 | 300 |
| Jul 16, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.29 | - |
| Jul 15, 2024 | 29.78 | 29.78 | 29.78 | 29.74 | 29.29 | 1,780 |
| Jul 12, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.04 | - |
| Jul 11, 2024 | 29.43 | 29.43 | 29.43 | 29.48 | 29.04 | 3,600 |
| Jul 10, 2024 | 29.10 | 29.10 | 29.10 | 29.20 | 28.76 | 100 |
| Jul 9, 2024 | 28.82 | 28.82 | 28.82 | 28.80 | 28.37 | 1,608 |
| Jul 8, 2024 | 28.88 | 28.91 | 28.88 | 28.91 | 28.48 | 5,593 |
| Jul 5, 2024 | 28.84 | 28.84 | 28.84 | 28.85 | 28.42 | 1,960 |
| Jul 4, 2024 | 29.08 | 29.08 | 29.08 | 29.05 | 28.61 | 9,601 |
| Jul 3, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.12 | - |
| Jul 2, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.12 | - |
| Jun 28, 2024 | 28.56 | 28.58 | 28.55 | 28.55 | 28.12 | 201,000 |
| Jun 27, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.00 | - |
| Jun 26, 2024 | 28.41 | 28.41 | 28.41 | 28.43 | 28.00 | 1,100 |
| Jun 25, 2024 | 28.36 | 28.36 | 28.33 | 28.45 | 28.02 | 2,117 |
| Jun 24, 2024 | 28.36 | 28.50 | 28.36 | 28.50 | 28.07 | 2,300 |
| Jun 21, 2024 | 0.22 Dividend | |||||
| Jun 21, 2024 | 28.37 | 28.37 | 28.10 | 28.12 | 27.70 | 115,320 |
| Jun 20, 2024 | 28.31 | 28.31 | 28.31 | 28.38 | 27.73 | 11,505 |
| Jun 19, 2024 | 28.35 | 28.35 | 28.29 | 28.28 | 27.64 | 300 |
| Jun 18, 2024 | 28.36 | 28.42 | 28.36 | 28.42 | 27.77 | 1,600 |
| Jun 17, 2024 | 28.37 | 28.37 | 28.37 | 28.38 | 27.73 | 1,000 |
| Jun 14, 2024 | 28.36 | 28.36 | 28.36 | 28.43 | 27.78 | 6,930 |
| Jun 13, 2024 | 28.55 | 28.55 | 28.55 | 28.52 | 27.87 | 3,145 |
| Jun 12, 2024 | 28.99 | 28.99 | 28.96 | 28.84 | 28.18 | 4,200 |
| Jun 11, 2024 | 28.71 | 28.71 | 28.71 | 28.73 | 28.08 | 7,555 |
| Jun 10, 2024 | 28.97 | 29.00 | 28.97 | 28.98 | 28.32 | 8,060 |
| Jun 7, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.38 | - |
| Jun 6, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.38 | - |
| Jun 5, 2024 | 29.03 | 29.03 | 29.00 | 29.04 | 28.38 | 2,000 |
| Jun 4, 2024 | 28.79 | 28.79 | 28.79 | 28.83 | 28.17 | 800 |
| Jun 3, 2024 | 29.01 | 29.01 | 29.01 | 28.99 | 28.33 | 26,910 |
| May 31, 2024 | 29.22 | 29.22 | 29.22 | 29.10 | 28.44 | 94,058 |
| May 30, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.07 | - |
| May 29, 2024 | 28.74 | 28.74 | 28.74 | 28.72 | 28.07 | 3,000 |
| May 28, 2024 | 29.22 | 29.22 | 29.22 | 29.19 | 28.53 | 3,100 |
| May 27, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.62 | - |
| May 24, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.62 | - |
| May 23, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.62 | - |
| May 22, 2024 | 29.31 | 29.31 | 29.31 | 29.29 | 28.62 | 1,201 |
| May 21, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 28.75 | - |
| May 17, 2024 | 29.29 | 29.42 | 29.29 | 29.42 | 28.75 | 8,762 |
| May 16, 2024 | 29.24 | 29.24 | 29.22 | 29.22 | 28.56 | 9,100 |
| May 15, 2024 | 29.23 | 29.23 | 29.23 | 29.20 | 28.54 | 3,500 |
| May 14, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.48 | - |
| May 13, 2024 | 29.27 | 29.28 | 29.14 | 29.14 | 28.48 | 9,490 |
| May 10, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 28.63 | - |
| May 9, 2024 | 29.29 | 29.29 | 29.29 | 29.30 | 28.63 | 6,160 |
| May 8, 2024 | 28.87 | 29.01 | 28.87 | 29.12 | 28.46 | 3,785 |
| May 7, 2024 | 29.20 | 29.21 | 29.16 | 29.16 | 28.50 | 1,800 |
| May 6, 2024 | 28.95 | 29.04 | 28.95 | 29.12 | 28.46 | 4,795 |
| May 3, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 27.91 | - |
| May 2, 2024 | 28.47 | 28.61 | 28.47 | 28.56 | 27.91 | 3,003 |
| May 1, 2024 | 28.37 | 28.37 | 28.37 | 28.48 | 27.83 | 7,447 |
| Apr 30, 2024 | 28.71 | 28.71 | 28.44 | 28.52 | 27.87 | 117,520 |
| Apr 29, 2024 | 28.81 | 28.81 | 28.79 | 28.77 | 28.12 | 3,200 |
| Apr 26, 2024 | 28.79 | 28.79 | 28.79 | 28.77 | 28.12 | 600 |
| Apr 25, 2024 | 28.62 | 28.62 | 28.62 | 28.65 | 28.00 | 600 |
| Apr 24, 2024 | 28.61 | 28.61 | 28.61 | 28.63 | 27.98 | 1,000 |
| Apr 23, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.13 | 100 |
| Apr 22, 2024 | 28.59 | 28.63 | 28.59 | 28.61 | 27.96 | 2,500 |
| Apr 19, 2024 | 28.56 | 28.56 | 28.56 | 28.50 | 27.85 | 5,595 |
| Apr 18, 2024 | 28.47 | 28.47 | 28.47 | 28.37 | 27.72 | 1,020 |
| Apr 17, 2024 | 28.25 | 28.25 | 28.25 | 28.36 | 27.71 | 2,665 |
| Apr 16, 2024 | 28.33 | 28.33 | 28.33 | 28.35 | 27.70 | 100 |
| Apr 15, 2024 | 28.38 | 28.38 | 28.38 | 28.44 | 27.79 | 1,280 |
| Apr 12, 2024 | 28.67 | 28.67 | 28.66 | 28.67 | 28.02 | 1,525 |
| Apr 11, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.28 | 5,600 |
| Apr 10, 2024 | 28.97 | 28.97 | 28.97 | 29.03 | 28.37 | 602 |
| Apr 9, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 28.45 | - |
| Apr 8, 2024 | 29.08 | 29.08 | 29.08 | 29.11 | 28.45 | 1,000 |
| Apr 5, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.16 | - |
| Apr 4, 2024 | 29.05 | 29.05 | 29.05 | 28.82 | 28.16 | 4,400 |
| Apr 3, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.29 | - |
| Apr 2, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.29 | - |
| Apr 1, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.29 | - |
| Mar 28, 2024 | 28.97 | 29.00 | 28.95 | 28.95 | 28.29 | 233,995 |
| Mar 27, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.02 | - |
| Mar 26, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.02 | - |
| Mar 25, 2024 | 28.75 | 28.75 | 28.75 | 28.67 | 28.02 | 103 |
| Mar 22, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.18 | - |
| Mar 21, 2024 | 28.92 | 28.92 | 28.84 | 28.84 | 28.18 | 2,400 |
| Mar 20, 2024 | 28.63 | 28.63 | 28.63 | 28.75 | 28.10 | 600 |
| Mar 19, 2024 | 28.52 | 28.56 | 28.52 | 28.54 | 27.89 | 4,400 |
| Mar 18, 2024 | 28.52 | 28.52 | 28.52 | 28.49 | 27.84 | 640 |
| Mar 15, 2024 | 0.18 Dividend | |||||
| Mar 15, 2024 | 28.56 | 28.56 | 28.56 | 28.51 | 27.86 | 3,700 |
| Mar 14, 2024 | 28.64 | 28.67 | 28.58 | 28.65 | 27.82 | 16,700 |
| Mar 13, 2024 | 28.85 | 28.85 | 28.82 | 28.82 | 27.98 | 3,100 |
| Mar 12, 2024 | 28.61 | 28.64 | 28.61 | 28.64 | 27.81 | 2,000 |
| Mar 11, 2024 | 28.55 | 28.55 | 28.55 | 28.54 | 27.71 | 2,303 |
| Mar 8, 2024 | 28.53 | 28.56 | 28.53 | 28.50 | 27.67 | 4,005 |
| Mar 7, 2024 | 28.54 | 28.54 | 28.54 | 28.55 | 27.72 | 600 |
| Mar 6, 2024 | 28.27 | 28.28 | 28.26 | 28.29 | 27.47 | 2,800 |
| Mar 5, 2024 | 28.24 | 28.24 | 28.24 | 28.21 | 27.39 | 1,300 |
| Mar 4, 2024 | 28.26 | 28.26 | 28.26 | 28.24 | 27.42 | 1,365 |
| Mar 1, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.22 | - |
| Feb 29, 2024 | 28.03 | 28.03 | 28.00 | 28.03 | 27.22 | 2,600 |
| Feb 28, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.14 | - |
| Feb 27, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.14 | - |
| Feb 26, 2024 | 28.00 | 28.00 | 27.94 | 27.95 | 27.14 | 2,195 |
| Feb 23, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.23 | 160 |
| Feb 22, 2024 | 27.92 | 27.92 | 27.92 | 27.90 | 27.09 | 700 |
| Feb 21, 2024 | 27.66 | 27.67 | 27.66 | 27.71 | 26.90 | 12,740 |
| Feb 20, 2024 | 27.80 | 27.83 | 27.80 | 27.76 | 26.95 | 1,400 |
| Feb 16, 2024 | 27.87 | 27.87 | 27.79 | 27.79 | 26.98 | 4,860 |
| Feb 15, 2024 | 27.63 | 27.63 | 27.63 | 27.77 | 26.96 | 1,400 |
| Feb 14, 2024 | 27.26 | 27.26 | 27.24 | 27.31 | 26.52 | 2,650 |
| Feb 13, 2024 | 26.78 | 26.78 | 26.78 | 26.90 | 26.12 | 1,100 |
| Feb 12, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 26.66 | - |
| Feb 9, 2024 | 27.36 | 27.40 | 27.36 | 27.46 | 26.66 | 9,409 |
| Feb 8, 2024 | 27.37 | 27.37 | 27.35 | 27.35 | 26.56 | 900 |
| Feb 7, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.51 | - |
| Feb 6, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.51 | - |
| Feb 5, 2024 | 27.34 | 27.34 | 27.34 | 27.30 | 26.51 | 803 |
| Feb 2, 2024 | 27.46 | 27.49 | 27.46 | 27.55 | 26.75 | 2,436 |
| Feb 1, 2024 | 27.49 | 27.49 | 27.49 | 27.58 | 26.78 | 405 |
| Jan 31, 2024 | 27.66 | 27.66 | 27.66 | 27.49 | 26.69 | 43,781 |
| Jan 30, 2024 | 27.70 | 27.70 | 27.70 | 27.73 | 26.92 | 1,085 |
| Jan 29, 2024 | 27.58 | 27.58 | 27.58 | 27.68 | 26.88 | 800 |
| Jan 26, 2024 | 27.56 | 27.57 | 27.56 | 27.57 | 26.77 | 7,440 |
| Jan 25, 2024 | 27.47 | 27.47 | 27.47 | 27.53 | 26.73 | 4,685 |
| Jan 24, 2024 | 27.51 | 27.51 | 27.51 | 27.45 | 26.65 | 4,315 |
| Jan 23, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.51 | - |
| Jan 22, 2024 | 27.24 | 27.28 | 27.24 | 27.30 | 26.51 | 9,155 |
Related Tickers
URA Global X Uranium ETF
30.35
+4.01%
QLD ProShares Ultra QQQ
116.36
+2.61%
BLCN Siren Nasdaq NexGen Economy ETF
27.73
+2.36%
XLK The Technology Select Sector SPDR Fund
241.39
+2.26%
IYW iShares U.S. Technology ETF
165.86
+2.15%
FTEC Fidelity MSCI Information Technology Index ETF
192.02
+2.05%
VGT Vanguard Information Technology Index Fund ETF Shares
645.27
+2.00%
IGM iShares Expanded Tech Sector ETF
107.05
+2.00%
IXN iShares Global Tech ETF
87.61
+1.90%
XNTK SPDR NYSE Technology ETF
216.73
+1.83%
SMH VanEck Semiconductor ETF
267.17
+1.82%
EWW iShares MSCI Mexico ETF
49.25
+1.82%
MGK Vanguard Mega Cap Growth Index Fund
354.29
+1.65%
ILCG iShares Morningstar Growth ETF
93.91
+1.58%
NULG Nuveen ESG Large-Cap Growth ETF
89.86
+1.55%
IETC iShares U.S. Tech Independence Focused ETF
89.35
+1.53%
IWY iShares Russell Top 200 Growth ETF
242.36
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
424.50
+1.46%
SOXX iShares Semiconductor ETF
235.81
+1.45%
SCHG Schwab U.S. Large-Cap Growth ETF
28.88
+1.44%
TUR iShares MSCI Turkey ETF
36.70
+1.44%
IWF iShares Russell 1000 Growth ETF
415.61
+1.43%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
106.98
+1.42%
QQQ Invesco QQQ Trust
531.51
+1.28%
TMFC Motley Fool 100 Index ETF
61.74
+1.25%
IVW iShares S&P 500 Growth ETF
106.14
+1.24%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
382.92
+1.23%
CWS AdvisorShares Focused Equity ETF
68.75
+1.22%
SPYG SPDR Portfolio S&P 500 Growth ETF
91.92
+1.22%
ONEQ Fidelity Nasdaq Composite Index ETF
78.80
+1.18%
IOO iShares Global 100 ETF
103.70
+1.14%
EYLD Cambria Emerging Shareholder Yield ETF
31.97
+1.14%
ILF iShares Latin America 40 ETF
22.21
+1.14%
XLG Invesco S&P 500 Top 50 ETF
51.36
+1.12%
QGRO American Century U.S. Quality Growth ETF
105.39
+1.07%
BLOK Amplify Transformational Data Sharing ETF
48.87
+1.03%
MMTM SPDR S&P 1500 Momentum Tilt ETF
272.61
+1.01%
XLC The Communication Services Select Sector SPDR ETF Fund
99.25
+1.00%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
127.02
+0.99%
SPHB Invesco S&P 500 High Beta ETF
94.81
+0.99%
DYNF iShares U.S. Equity Factor Rotation Active ETF
53.05
+0.95%
IDX VanEck Indonesia Index ETF
15.20
+0.93%
DSI iShares MSCI KLD 400 Social ETF
115.14
+0.93%
QUAL iShares MSCI USA Quality Factor ETF
183.72
+0.87%
QTUM Defiance Quantum ETF
85.25
+0.86%
SPXN ProShares S&P 500 ex-Financials ETF
65.14
+0.86%
IWL iShares Russell Top 200 ETF
149.97
+0.82%
OEF iShares S&P 100 ETF
296.84
+0.81%
EWM iShares MSCI Malaysia ETF
24.00
+0.80%
MGC Vanguard Mega Cap Index Fund
219.91
+0.78%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.03
+0.78%
ESGV Vanguard ESG U.S. Stock ETF
108.59
+0.77%
SPXV ProShares S&P 500 ex-Health Care ETF
65.94
+0.72%
PSI Invesco Semiconductors ETF
64.98
+0.71%
SPXE ProShares S&P 500 ex-Energy ETF
65.45
+0.71%
FDEM Fidelity Emerging Markets Multifactor ETF
25.87
+0.70%
SPHQ Invesco S&P 500 Quality ETF
69.22
+0.68%
BBP Virtus LifeSci Biotech Products ETF
61.94
+2.97%
SPMO Invesco S&P 500 Momentum ETF
100.74
+0.68%
USCI United States Commodity Index Fund, LP
69.41
+0.67%
THD iShares MSCI Thailand ETF
59.62
+0.62%
IYY iShares Dow Jones U.S. ETF
148.46
+0.62%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.61
+0.61%
FTLS First Trust Long/Short Equity ETF
68.02
+0.61%
IVV iShares Core S&P 500 ETF
609.30
+0.59%
USSG Xtrackers MSCI USA ESG Leaders Equity ETF
56.19
+0.59%
USMC Principal U.S. Mega-Cap ETF
61.39
+0.59%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
109.78
+0.59%
VV Vanguard Large Cap Index Fund
279.63
+0.59%
LRGF iShares U.S. Equity Factor ETF
62.67
+0.58%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.43
+0.57%
VOO Vanguard S&P 500 ETF
557.61
+0.57%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
49.83
+0.57%
SPLG SPDR Portfolio S&P 500 ETF
71.34
+0.56%
SPY SPDR S&P 500 ETF Trust
606.44
+0.56%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.02
+0.56%
NTSX WisdomTree U.S. Efficient Core Fund
48.37
+0.56%
FLTW Franklin FTSE Taiwan ETF
48.73
+0.56%
VOX Vanguard Communication Services Index Fund ETF Shares
159.94
+0.55%
JMOM JPMorgan U.S. Momentum Factor ETF
61.83
+0.55%
MTUM iShares MSCI USA Momentum Factor ETF
221.98
+0.55%
IWB iShares Russell 1000 ETF
334.33
+0.54%
PBUS Invesco MSCI USA ETF
61.03
+0.54%
SCHX Schwab U.S. Large-Cap ETF
24.07
+0.54%
IAU iShares Gold Trust
52.03
+0.54%
ECH iShares MSCI Chile ETF
26.40
+0.53%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
73.98
+0.53%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.45
+0.52%
ADME Aptus Drawdown Managed Equity ETF
48.28
+0.52%
GLD SPDR Gold Shares
254.43
+0.51%
IWP iShares Russell Mid-Cap Growth ETF
135.20
+0.51%
TOK iShares MSCI Kokusai ETF
120.33
+0.50%
ITOT iShares Core S&P Total U.S. Stock Market ETF
133.47
+0.50%
CEW WisdomTree Emerging Currency Strategy Fund
17.24
+1.29%
VTI Vanguard Total Stock Market Index Fund ETF Shares
300.60
+0.49%
QYLD Global X NASDAQ 100 Covered Call ETF
18.55
+0.49%
EMMF WisdomTree Emerging Markets Multifactor Fund
26.87
+0.49%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.80
+0.48%
FLJH Franklin FTSE Japan Hedged ETF
31.17
+0.48%
ITB iShares U.S. Home Construction ETF
109.72
+0.48%