Cboe US - Delayed Quote • USD
Franklin International Aggregate Bond ETF (FLIA)
At close: May 31 at 3:57 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 |
---|---|---|---|---|---|---|
May 31, 2024 | 20.03 | 20.03 | 20.01 | 20.03 | 20.03 | 493,500 |
May 30, 2024 | 19.99 | 20.01 | 19.99 | 20.00 | 20.00 | 120,400 |
May 29, 2024 | 19.98 | 19.98 | 19.93 | 19.96 | 19.96 | 26,500 |
May 28, 2024 | 20.06 | 20.07 | 20.03 | 20.03 | 20.03 | 35,000 |
May 24, 2024 | 20.05 | 20.07 | 20.03 | 20.06 | 20.06 | 51,500 |
May 23, 2024 | 20.08 | 20.08 | 20.04 | 20.05 | 20.05 | 38,400 |
May 22, 2024 | 20.11 | 20.12 | 20.09 | 20.12 | 20.12 | 49,500 |
May 21, 2024 | 20.12 | 20.15 | 20.12 | 20.14 | 20.14 | 45,200 |
May 20, 2024 | 20.11 | 20.13 | 20.11 | 20.13 | 20.13 | 37,900 |
May 17, 2024 | 20.14 | 20.14 | 20.10 | 20.10 | 20.10 | 33,000 |
May 16, 2024 | 20.20 | 20.21 | 20.18 | 20.19 | 20.19 | 40,700 |
May 15, 2024 | 20.12 | 20.22 | 20.12 | 20.21 | 20.21 | 82,800 |
May 14, 2024 | 20.09 | 20.09 | 20.06 | 20.07 | 20.07 | 38,500 |
May 13, 2024 | 20.13 | 20.15 | 20.11 | 20.13 | 20.13 | 42,200 |
May 10, 2024 | 20.14 | 20.14 | 20.11 | 20.14 | 20.14 | 98,800 |
May 9, 2024 | 20.09 | 20.15 | 20.09 | 20.15 | 20.15 | 89,000 |
May 8, 2024 | 20.13 | 20.14 | 20.13 | 20.14 | 20.14 | 28,900 |
May 7, 2024 | 20.17 | 20.19 | 20.14 | 20.14 | 20.14 | 69,500 |
May 6, 2024 | 20.15 | 20.21 | 20.15 | 20.20 | 20.20 | 50,600 |
May 3, 2024 | 20.12 | 20.17 | 20.12 | 20.15 | 20.15 | 34,700 |
May 2, 2024 | 20.04 | 20.09 | 20.03 | 20.09 | 20.09 | 47,400 |
May 1, 2024 | 20.01 | 20.05 | 20.00 | 20.02 | 20.02 | 67,000 |
Apr 30, 2024 | 19.99 | 20.01 | 19.99 | 19.99 | 19.99 | 174,500 |
Apr 29, 2024 | 20.01 | 20.04 | 20.01 | 20.03 | 20.03 | 42,400 |
Apr 26, 2024 | 19.97 | 20.02 | 19.97 | 20.00 | 20.00 | 26,200 |
Apr 25, 2024 | 19.93 | 19.97 | 19.93 | 19.95 | 19.95 | 38,700 |
Apr 24, 2024 | 20.01 | 20.01 | 19.98 | 19.98 | 19.98 | 29,200 |
Apr 23, 2024 | 20.08 | 20.08 | 20.05 | 20.06 | 20.06 | 40,000 |
Apr 22, 2024 | 20.04 | 20.06 | 20.03 | 20.05 | 20.05 | 27,900 |
Apr 19, 2024 | 20.03 | 20.03 | 20.01 | 20.02 | 20.02 | 31,300 |
Apr 18, 2024 | 20.06 | 20.06 | 20.03 | 20.04 | 20.04 | 88,300 |
Apr 17, 2024 | 20.02 | 20.06 | 20.00 | 20.04 | 20.04 | 70,800 |
Apr 16, 2024 | 19.95 | 19.98 | 19.95 | 19.96 | 19.96 | 77,400 |
Apr 15, 2024 | 20.06 | 20.06 | 20.03 | 20.03 | 20.03 | 25,700 |
Apr 12, 2024 | 20.17 | 20.17 | 20.14 | 20.14 | 20.14 | 37,200 |
Apr 11, 2024 | 20.07 | 20.08 | 20.03 | 20.07 | 20.07 | 64,000 |
Apr 10, 2024 | 20.11 | 20.11 | 20.05 | 20.07 | 20.07 | 25,700 |
Apr 9, 2024 | 20.17 | 20.18 | 20.17 | 20.17 | 20.17 | 46,600 |
Apr 8, 2024 | 20.12 | 20.12 | 20.10 | 20.12 | 20.12 | 40,600 |
Apr 5, 2024 | 20.16 | 20.18 | 20.14 | 20.16 | 20.16 | 36,200 |
Apr 4, 2024 | 20.18 | 20.22 | 20.17 | 20.22 | 20.22 | 721,700 |
Apr 3, 2024 | 20.11 | 20.17 | 20.10 | 20.17 | 20.17 | 45,300 |
Apr 2, 2024 | 20.12 | 20.13 | 20.10 | 20.11 | 20.11 | 52,900 |
Apr 1, 2024 | 20.14 | 20.14 | 20.11 | 20.12 | 20.12 | 33,100 |
Mar 28, 2024 | 20.22 | 20.28 | 20.21 | 20.23 | 20.23 | 292,800 |
Mar 27, 2024 | 20.21 | 20.25 | 20.21 | 20.25 | 20.25 | 56,200 |
Mar 26, 2024 | 20.13 | 20.16 | 20.13 | 20.16 | 20.16 | 48,100 |
Mar 25, 2024 | 20.14 | 20.17 | 20.13 | 20.16 | 20.16 | 63,900 |
Mar 22, 2024 | 20.20 | 20.21 | 20.17 | 20.17 | 20.17 | 36,200 |
Mar 21, 2024 | 20.25 | 20.25 | 20.15 | 20.18 | 20.18 | 47,700 |
Mar 20, 2024 | 20.11 | 20.13 | 20.10 | 20.12 | 20.12 | 42,400 |
Mar 19, 2024 | 20.13 | 20.14 | 20.12 | 20.12 | 20.12 | 40,200 |
Mar 18, 2024 | 20.10 | 20.12 | 20.09 | 20.10 | 20.10 | 27,300 |
Mar 15, 2024 | 20.10 | 20.14 | 20.10 | 20.14 | 20.14 | 69,400 |
Mar 14, 2024 | 20.15 | 20.15 | 20.09 | 20.11 | 20.11 | 31,900 |
Mar 13, 2024 | 20.18 | 20.19 | 20.17 | 20.18 | 20.18 | 42,500 |
Mar 12, 2024 | 20.15 | 20.19 | 20.15 | 20.18 | 20.18 | 44,400 |
Mar 11, 2024 | 20.22 | 20.22 | 20.18 | 20.19 | 20.19 | 46,200 |
Mar 8, 2024 | 20.21 | 20.24 | 20.20 | 20.21 | 20.21 | 50,400 |
Mar 7, 2024 | 20.22 | 20.22 | 20.20 | 20.22 | 20.22 | 37,300 |
Mar 6, 2024 | 20.19 | 20.21 | 20.19 | 20.19 | 20.19 | 290,400 |
Mar 5, 2024 | 20.15 | 20.20 | 20.15 | 20.18 | 20.18 | 72,600 |
Mar 4, 2024 | 20.08 | 20.13 | 20.08 | 20.10 | 20.10 | 60,300 |
Mar 1, 2024 | 20.02 | 20.15 | 20.02 | 20.12 | 20.12 | 80,700 |
Feb 29, 2024 | 20.04 | 20.11 | 20.04 | 20.11 | 20.11 | 168,100 |
Feb 28, 2024 | 20.00 | 20.12 | 20.00 | 20.11 | 20.11 | 143,800 |
Feb 27, 2024 | 20.04 | 20.12 | 20.02 | 20.06 | 20.06 | 218,900 |
Feb 26, 2024 | 20.05 | 20.06 | 20.03 | 20.05 | 20.05 | 201,000 |
Feb 23, 2024 | 20.11 | 20.15 | 20.08 | 20.14 | 20.14 | 128,600 |
Feb 22, 2024 | 20.03 | 20.09 | 20.03 | 20.09 | 20.09 | 116,700 |
Feb 21, 2024 | 20.04 | 20.05 | 19.99 | 20.03 | 20.03 | 139,900 |
Feb 20, 2024 | 20.09 | 20.12 | 20.07 | 20.11 | 20.11 | 88,800 |
Feb 16, 2024 | 20.04 | 20.07 | 20.03 | 20.06 | 20.06 | 44,800 |
Feb 15, 2024 | 20.08 | 20.08 | 20.04 | 20.05 | 20.05 | 32,600 |
Feb 14, 2024 | 20.01 | 20.07 | 20.01 | 20.06 | 20.06 | 46,100 |
Feb 13, 2024 | 19.97 | 20.00 | 19.94 | 19.94 | 19.94 | 44,900 |
Feb 12, 2024 | 20.02 | 20.08 | 20.02 | 20.07 | 20.07 | 48,100 |
Feb 9, 2024 | 19.90 | 20.04 | 19.90 | 20.02 | 20.02 | 48,300 |
Feb 8, 2024 | 20.03 | 20.05 | 20.01 | 20.03 | 20.03 | 71,700 |
Feb 7, 2024 | 20.02 | 20.09 | 20.02 | 20.07 | 20.07 | 170,800 |
Feb 6, 2024 | 20.09 | 20.11 | 20.09 | 20.11 | 20.11 | 31,000 |
Feb 5, 2024 | 20.10 | 20.10 | 20.04 | 20.06 | 20.06 | 50,100 |
Feb 2, 2024 | 20.09 | 20.34 | 20.09 | 20.26 | 20.26 | 76,700 |
Feb 1, 2024 | 20.15 | 20.23 | 20.15 | 20.23 | 20.23 | 89,300 |
Jan 31, 2024 | 20.17 | 20.23 | 20.17 | 20.21 | 20.21 | 111,400 |
Jan 30, 2024 | 20.10 | 20.12 | 20.07 | 20.11 | 20.11 | 59,600 |
Jan 29, 2024 | 20.07 | 20.12 | 20.07 | 20.12 | 20.12 | 33,700 |
Jan 26, 2024 | 20.01 | 20.06 | 20.01 | 20.05 | 20.05 | 65,900 |
Jan 25, 2024 | 20.02 | 20.06 | 20.02 | 20.06 | 20.06 | 49,500 |
Jan 24, 2024 | 20.09 | 20.09 | 20.01 | 20.03 | 20.03 | 33,300 |
Jan 23, 2024 | 20.07 | 20.07 | 20.00 | 20.01 | 20.01 | 49,100 |
Jan 22, 2024 | 20.06 | 20.12 | 20.06 | 20.12 | 20.12 | 74,700 |
Jan 19, 2024 | 20.02 | 20.10 | 20.01 | 20.10 | 20.10 | 53,800 |
Jan 18, 2024 | 20.07 | 20.07 | 20.02 | 20.05 | 20.05 | 31,200 |
Jan 17, 2024 | 20.05 | 20.05 | 20.02 | 20.04 | 20.04 | 67,600 |
Jan 16, 2024 | 20.18 | 20.19 | 20.10 | 20.11 | 20.11 | 53,900 |
Jan 12, 2024 | 20.25 | 20.25 | 20.22 | 20.24 | 20.24 | 42,900 |
Jan 11, 2024 | 20.16 | 20.21 | 20.15 | 20.21 | 20.21 | 43,700 |
Jan 10, 2024 | 20.15 | 20.16 | 20.11 | 20.12 | 20.12 | 74,300 |
Jan 9, 2024 | 20.09 | 20.16 | 20.09 | 20.16 | 20.16 | 226,600 |
Jan 8, 2024 | 20.12 | 20.16 | 20.10 | 20.15 | 20.15 | 78,500 |
Jan 5, 2024 | 20.09 | 20.16 | 20.08 | 20.10 | 20.10 | 879,600 |
Jan 4, 2024 | 20.16 | 20.27 | 20.14 | 20.17 | 20.17 | 60,800 |
Jan 3, 2024 | 20.16 | 20.24 | 20.16 | 20.24 | 20.24 | 52,300 |
Jan 2, 2024 | 20.20 | 20.21 | 20.19 | 20.20 | 20.20 | 38,100 |
Dec 29, 2023 | 20.30 | 20.42 | 20.28 | 20.39 | 20.39 | 115,300 |
Dec 28, 2023 | 20.39 | 20.41 | 20.36 | 20.38 | 20.38 | 129,900 |
Dec 27, 2023 | 20.39 | 20.42 | 20.38 | 20.40 | 20.40 | 45,000 |
Dec 26, 2023 | 20.30 | 20.33 | 20.29 | 20.33 | 20.33 | 24,400 |
Dec 22, 2023 | 20.35 | 20.45 | 20.29 | 20.34 | 20.34 | 62,100 |
Dec 21, 2023 | 20.33 | 20.36 | 20.28 | 20.32 | 20.32 | 194,000 |
Dec 20, 2023 | 20.31 | 20.36 | 20.31 | 20.36 | 20.36 | 73,600 |
Dec 19, 2023 | 20.22 | 20.34 | 20.22 | 20.29 | 20.29 | 48,500 |
Dec 18, 2023 | 20.19 | 20.19 | 20.12 | 20.12 | 20.12 | 38,600 |
Dec 15, 2023 | 0.19 Dividend | |||||
Dec 15, 2023 | 20.19 | 20.25 | 20.19 | 20.21 | 20.21 | 61,200 |
Dec 14, 2023 | 20.41 | 20.44 | 20.40 | 20.42 | 20.23 | 43,100 |
Dec 13, 2023 | 20.21 | 20.29 | 20.21 | 20.28 | 20.10 | 56,400 |
Dec 12, 2023 | 20.10 | 20.18 | 20.10 | 20.17 | 19.99 | 59,400 |
Dec 11, 2023 | 20.07 | 20.13 | 20.07 | 20.07 | 19.88 | 73,600 |
Dec 8, 2023 | 20.10 | 20.12 | 20.08 | 20.12 | 19.93 | 50,200 |
Dec 7, 2023 | 20.17 | 20.19 | 20.12 | 20.17 | 19.98 | 54,600 |
Dec 6, 2023 | 20.15 | 20.22 | 20.15 | 20.22 | 20.03 | 271,100 |
Dec 5, 2023 | 20.06 | 20.13 | 20.06 | 20.11 | 19.92 | 49,500 |
Dec 4, 2023 | 20.00 | 20.01 | 19.98 | 20.01 | 19.82 | 67,100 |
Dec 1, 2023 | 19.88 | 19.99 | 19.87 | 19.98 | 19.79 | 47,600 |
Nov 30, 2023 | 19.88 | 19.90 | 19.87 | 19.89 | 19.70 | 54,500 |
Nov 29, 2023 | 19.93 | 19.98 | 19.92 | 19.97 | 19.78 | 46,400 |
Nov 28, 2023 | 19.82 | 19.93 | 19.82 | 19.87 | 19.68 | 70,700 |
Nov 27, 2023 | 19.78 | 19.83 | 19.78 | 19.78 | 19.60 | 45,400 |
Nov 24, 2023 | 19.74 | 19.74 | 19.71 | 19.73 | 19.55 | 39,000 |
Nov 22, 2023 | 19.80 | 19.83 | 19.79 | 19.81 | 19.62 | 39,000 |
Nov 21, 2023 | 19.82 | 19.83 | 19.76 | 19.80 | 19.61 | 66,500 |
Nov 20, 2023 | 19.80 | 19.84 | 19.80 | 19.83 | 19.64 | 47,100 |
Nov 17, 2023 | 19.76 | 19.81 | 19.76 | 19.80 | 19.61 | 41,100 |
Nov 16, 2023 | 19.82 | 19.83 | 19.76 | 19.80 | 19.61 | 94,800 |
Nov 15, 2023 | 19.70 | 19.74 | 19.70 | 19.73 | 19.55 | 67,000 |
Nov 14, 2023 | 19.69 | 19.74 | 19.68 | 19.74 | 19.56 | 47,000 |
Nov 13, 2023 | 19.53 | 19.62 | 19.53 | 19.62 | 19.44 | 62,900 |
Nov 10, 2023 | 19.55 | 19.56 | 19.52 | 19.53 | 19.35 | 36,600 |
Nov 9, 2023 | 19.63 | 19.64 | 19.57 | 19.58 | 19.40 | 69,400 |
Nov 8, 2023 | 19.66 | 19.68 | 19.65 | 19.65 | 19.47 | 47,900 |
Nov 7, 2023 | 19.60 | 19.62 | 19.60 | 19.60 | 19.42 | 35,600 |
Nov 6, 2023 | 19.59 | 19.61 | 19.56 | 19.57 | 19.39 | 51,800 |
Nov 3, 2023 | 19.67 | 19.68 | 19.64 | 19.65 | 19.47 | 69,200 |
Nov 2, 2023 | 19.62 | 19.63 | 19.60 | 19.61 | 19.43 | 47,000 |
Nov 1, 2023 | 19.48 | 19.52 | 19.47 | 19.51 | 19.33 | 64,700 |
Oct 31, 2023 | 19.50 | 19.50 | 19.43 | 19.45 | 19.27 | 632,600 |
Oct 30, 2023 | 19.44 | 19.47 | 19.44 | 19.44 | 19.26 | 76,100 |
Oct 27, 2023 | 19.46 | 19.47 | 19.43 | 19.43 | 19.25 | 97,600 |
Oct 26, 2023 | 19.37 | 19.40 | 19.36 | 19.37 | 19.19 | 118,100 |
Oct 25, 2023 | 19.43 | 19.44 | 19.37 | 19.37 | 19.19 | 49,100 |
Oct 24, 2023 | 19.48 | 19.51 | 19.45 | 19.51 | 19.33 | 5,741,400 |
Oct 23, 2023 | 19.40 | 19.42 | 19.38 | 19.40 | 19.22 | 43,300 |
Oct 20, 2023 | 19.41 | 19.45 | 19.40 | 19.44 | 19.26 | 77,600 |
Oct 19, 2023 | 19.40 | 19.41 | 19.28 | 19.38 | 19.20 | 64,900 |
Oct 18, 2023 | 19.35 | 19.39 | 19.35 | 19.36 | 19.18 | 45,500 |
Oct 17, 2023 | 19.42 | 19.44 | 19.38 | 19.38 | 19.20 | 44,000 |
Oct 16, 2023 | 19.44 | 19.49 | 19.43 | 19.49 | 19.31 | 16,800 |
Oct 13, 2023 | 19.50 | 19.50 | 19.46 | 19.46 | 19.28 | 17,800 |
Oct 12, 2023 | 19.52 | 19.52 | 19.45 | 19.48 | 19.30 | 81,200 |
Oct 11, 2023 | 19.51 | 19.57 | 19.51 | 19.57 | 19.39 | 22,900 |
Oct 10, 2023 | 19.44 | 19.49 | 19.43 | 19.47 | 19.29 | 30,700 |
Oct 9, 2023 | 19.41 | 19.47 | 19.39 | 19.47 | 19.29 | 13,000 |
Oct 6, 2023 | 19.41 | 19.44 | 19.40 | 19.41 | 19.23 | 10,500 |
Oct 5, 2023 | 19.39 | 19.45 | 19.39 | 19.41 | 19.23 | 24,600 |
Oct 4, 2023 | 19.37 | 19.45 | 19.37 | 19.45 | 19.27 | 25,100 |
Oct 3, 2023 | 19.34 | 19.34 | 19.23 | 19.28 | 19.10 | 70,600 |
Oct 2, 2023 | 19.41 | 19.41 | 19.36 | 19.37 | 19.19 | 16,000 |
Sep 29, 2023 | 19.46 | 19.46 | 19.40 | 19.42 | 19.24 | 170,000 |
Sep 28, 2023 | 19.31 | 19.40 | 19.31 | 19.39 | 19.21 | 22,900 |
Sep 27, 2023 | 19.40 | 19.47 | 19.35 | 19.38 | 19.20 | 29,600 |
Sep 26, 2023 | 19.37 | 19.37 | 19.30 | 19.31 | 19.12 | 20,900 |
Sep 25, 2023 | 19.42 | 19.42 | 19.34 | 19.36 | 19.18 | 24,700 |
Sep 22, 2023 | 19.47 | 19.55 | 19.47 | 19.49 | 19.31 | 28,300 |
Sep 21, 2023 | 19.45 | 19.59 | 19.45 | 19.55 | 19.37 | 27,000 |
Sep 20, 2023 | 19.57 | 19.67 | 19.52 | 19.52 | 19.34 | 48,400 |
Sep 19, 2023 | 19.51 | 19.51 | 19.47 | 19.48 | 19.29 | 16,900 |
Sep 18, 2023 | 19.49 | 19.61 | 19.48 | 19.58 | 19.40 | 31,000 |
Sep 15, 2023 | 19.51 | 19.57 | 19.49 | 19.52 | 19.34 | 31,000 |
Sep 14, 2023 | 19.57 | 19.58 | 19.52 | 19.54 | 19.36 | 34,900 |
Sep 13, 2023 | 19.57 | 19.63 | 19.57 | 19.61 | 19.43 | 29,700 |
Sep 12, 2023 | 19.54 | 19.60 | 19.53 | 19.56 | 19.37 | 28,700 |
Sep 11, 2023 | 19.58 | 19.61 | 19.58 | 19.61 | 19.43 | 17,700 |
Sep 8, 2023 | 19.65 | 19.72 | 19.59 | 19.59 | 19.41 | 23,200 |
Sep 7, 2023 | 19.59 | 19.62 | 19.56 | 19.56 | 19.38 | 29,200 |
Sep 6, 2023 | 19.56 | 19.57 | 19.52 | 19.52 | 19.34 | 305,600 |
Sep 5, 2023 | 19.61 | 19.69 | 19.56 | 19.60 | 19.42 | 49,700 |
Sep 1, 2023 | 19.70 | 19.80 | 19.65 | 19.67 | 19.49 | 50,500 |
Aug 31, 2023 | 19.74 | 19.75 | 19.72 | 19.73 | 19.55 | 131,100 |
Aug 30, 2023 | 19.70 | 19.71 | 19.68 | 19.70 | 19.52 | 35,800 |
Aug 29, 2023 | 19.66 | 19.69 | 19.66 | 19.69 | 19.51 | 37,400 |
Aug 28, 2023 | 19.67 | 19.67 | 19.64 | 19.67 | 19.48 | 18,900 |
Aug 25, 2023 | 19.60 | 19.61 | 19.57 | 19.61 | 19.43 | 17,700 |
Aug 24, 2023 | 19.64 | 19.67 | 19.63 | 19.65 | 19.46 | 95,200 |
Aug 23, 2023 | 19.60 | 19.66 | 19.59 | 19.65 | 19.47 | 39,800 |
Aug 22, 2023 | 19.53 | 19.56 | 19.50 | 19.53 | 19.35 | 29,100 |
Aug 21, 2023 | 19.48 | 19.49 | 19.45 | 19.48 | 19.30 | 19,700 |
Aug 18, 2023 | 19.53 | 19.58 | 19.53 | 19.54 | 19.36 | 36,700 |
Aug 17, 2023 | 19.46 | 19.46 | 19.42 | 19.44 | 19.26 | 27,200 |
Aug 16, 2023 | 19.50 | 19.53 | 19.49 | 19.50 | 19.31 | 29,800 |
Aug 15, 2023 | 19.49 | 19.52 | 19.48 | 19.51 | 19.33 | 49,400 |
Aug 14, 2023 | 19.57 | 19.69 | 19.55 | 19.57 | 19.39 | 40,300 |
Aug 11, 2023 | 19.54 | 19.54 | 19.52 | 19.52 | 19.34 | 15,700 |
Aug 10, 2023 | 19.70 | 19.73 | 19.64 | 19.66 | 19.48 | 22,100 |
Aug 9, 2023 | 19.68 | 19.77 | 19.68 | 19.72 | 19.53 | 41,100 |
Aug 8, 2023 | 19.71 | 19.73 | 19.70 | 19.72 | 19.54 | 42,700 |
Aug 7, 2023 | 19.58 | 19.68 | 19.56 | 19.56 | 19.38 | 34,100 |
Aug 4, 2023 | 19.61 | 19.73 | 19.61 | 19.67 | 19.48 | 49,000 |
Aug 3, 2023 | 19.60 | 19.62 | 19.58 | 19.60 | 19.42 | 45,200 |
Aug 2, 2023 | 19.67 | 19.67 | 19.58 | 19.62 | 19.44 | 27,500 |
Aug 1, 2023 | 19.64 | 19.64 | 19.60 | 19.62 | 19.44 | 38,500 |
Jul 31, 2023 | 19.64 | 19.70 | 19.64 | 19.69 | 19.51 | 240,000 |
Jul 28, 2023 | 19.72 | 19.74 | 19.70 | 19.74 | 19.56 | 15,300 |
Jul 27, 2023 | 19.79 | 19.79 | 19.69 | 19.71 | 19.53 | 17,500 |
Jul 26, 2023 | 19.73 | 19.81 | 19.70 | 19.76 | 19.58 | 34,900 |
Jul 25, 2023 | 19.72 | 19.73 | 19.70 | 19.72 | 19.54 | 25,900 |
Jul 24, 2023 | 19.80 | 19.81 | 19.75 | 19.81 | 19.62 | 110,000 |
Jul 21, 2023 | 19.74 | 19.83 | 19.73 | 19.83 | 19.64 | 21,800 |
Jul 20, 2023 | 19.75 | 19.76 | 19.72 | 19.75 | 19.57 | 17,200 |
Jul 19, 2023 | 19.79 | 19.80 | 19.77 | 19.80 | 19.61 | 24,200 |
Jul 18, 2023 | 19.79 | 19.79 | 19.76 | 19.77 | 19.59 | 50,300 |
Jul 17, 2023 | 19.70 | 19.73 | 19.70 | 19.73 | 19.55 | 21,100 |
Jul 14, 2023 | 19.78 | 19.78 | 19.69 | 19.70 | 19.52 | 79,900 |
Jul 13, 2023 | 19.70 | 19.72 | 19.67 | 19.71 | 19.53 | 65,600 |
Jul 12, 2023 | 19.63 | 19.66 | 19.63 | 19.66 | 19.47 | 40,900 |
Jul 11, 2023 | 19.59 | 19.61 | 19.56 | 19.59 | 19.40 | 33,100 |
Jul 10, 2023 | 19.56 | 19.62 | 19.54 | 19.59 | 19.41 | 23,300 |
Jul 7, 2023 | 19.58 | 19.63 | 19.57 | 19.59 | 19.41 | 27,600 |
Jul 6, 2023 | 19.57 | 19.57 | 19.54 | 19.56 | 19.38 | 16,200 |
Jul 5, 2023 | 19.67 | 19.71 | 19.62 | 19.65 | 19.46 | 37,700 |
Jul 3, 2023 | 19.68 | 19.68 | 19.66 | 19.67 | 19.48 | 12,800 |
Jun 30, 2023 | 19.67 | 19.70 | 19.65 | 19.69 | 19.51 | 21,200 |
Jun 29, 2023 | 19.72 | 19.72 | 19.66 | 19.69 | 19.50 | 26,000 |
Jun 28, 2023 | 19.72 | 19.78 | 19.70 | 19.75 | 19.57 | 37,900 |
Jun 27, 2023 | 19.72 | 19.72 | 19.68 | 19.68 | 19.50 | 21,400 |
Jun 26, 2023 | 19.75 | 19.79 | 19.75 | 19.76 | 19.58 | 18,700 |
Jun 23, 2023 | 19.75 | 19.77 | 19.73 | 19.74 | 19.55 | 31,200 |
Jun 22, 2023 | 19.68 | 19.68 | 19.66 | 19.67 | 19.49 | 54,500 |
Jun 21, 2023 | 19.65 | 19.69 | 19.64 | 19.68 | 19.50 | 15,000 |
Jun 20, 2023 | 19.74 | 19.74 | 19.66 | 19.67 | 19.49 | 39,400 |
Jun 16, 2023 | 19.69 | 19.74 | 19.64 | 19.68 | 19.50 | 34,700 |
Jun 15, 2023 | 19.64 | 19.64 | 19.54 | 19.57 | 19.39 | 25,500 |
Jun 14, 2023 | 19.63 | 19.69 | 19.61 | 19.63 | 19.44 | 32,100 |
Jun 13, 2023 | 19.83 | 19.83 | 19.63 | 19.65 | 19.46 | 37,600 |
Jun 12, 2023 | 19.65 | 19.71 | 19.64 | 19.67 | 19.49 | 26,000 |
Jun 9, 2023 | 19.65 | 19.65 | 19.61 | 19.64 | 19.46 | 32,700 |
Jun 8, 2023 | 19.60 | 19.63 | 19.59 | 19.63 | 19.45 | 43,300 |
Jun 7, 2023 | 19.64 | 19.65 | 19.59 | 19.65 | 19.47 | 313,600 |
Jun 6, 2023 | 19.63 | 19.67 | 19.63 | 19.66 | 19.47 | 19,500 |
Jun 5, 2023 | 19.61 | 19.65 | 19.58 | 19.58 | 19.40 | 20,800 |
Jun 2, 2023 | 19.69 | 19.69 | 19.67 | 19.68 | 19.50 | 17,000 |
Jun 1, 2023 | 19.75 | 19.87 | 19.75 | 19.84 | 19.65 | 35,300 |
Related Tickers
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.20
+3.22%
IHF iShares U.S. Healthcare Providers ETF
52.67
+2.51%
XLE Energy Select Sector SPDR Fund
93.20
+2.49%
IYE iShares U.S. Energy ETF
49.15
+2.48%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
102.72
+2.39%
FENY Fidelity MSCI Energy Index ETF
25.66
+2.35%
VDE Vanguard Energy Index Fund ETF Shares
130.56
+2.35%
FTXN First Trust Nasdaq Oil & Gas ETF
31.38
+2.32%
PXE Invesco Energy Exploration & Production ETF
34.47
+2.32%
FXG First Trust Consumer Staples AlphaDEX Fund
66.69
+2.21%
FILL iShares MSCI Global Energy Producers ETF
27.24
+2.20%
PSR Invesco Active U.S. Real Estate Fund
85.29
+2.19%
EPU iShares MSCI Peru ETF
43.85
+2.10%
FDL First Trust Morningstar Dividend Leaders Index Fund
38.66
+2.09%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
59.79
+2.08%
USAI Pacer American Energy Independence ETF
32.20
+2.07%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.74
+2.06%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.20
+2.02%
RPV Invesco S&P 500 Pure Value ETF
85.63
+2.01%
SYLD Cambria Shareholder Yield ETF
71.18
+1.99%
XLRE The Real Estate Select Sector SPDR Fund
38.05
+1.98%
ICF iShares Cohen & Steers REIT ETF
56.14
+1.98%
DVY iShares Select Dividend ETF
124.47
+1.95%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
55.22
+1.90%
TPYP Tortoise North American Pipeline Fund
28.49
+1.89%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
62.23
+1.88%
SDOG ALPS Sector Dividend Dogs ETF
54.16
+1.88%
REZ iShares Residential and Multisector Real Estate ETF
74.20
+1.88%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
98.05
+1.88%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
178.39
+1.87%
COWZ Pacer US Cash Cows 100 ETF
56.19
+1.87%
IYK iShares US Consumer Staples ETF
66.87
+1.86%
VPU Vanguard Utilities Index Fund ETF Shares
157.43
+1.85%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
116.38
+1.85%
SCHD Schwab U.S. Dividend Equity ETF
78.57
+1.84%
SDY SPDR S&P Dividend ETF
130.11
+1.82%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.15
+1.81%
MLPX Global X MLP & Energy Infrastructure ETF
49.78
+1.80%
VSDA VictoryShares Dividend Accelerator ETF
49.03
+1.76%
XLU Utilities Select Sector SPDR Fund
72.72
+1.76%
FUTY Fidelity MSCI Utilities Index ETF
46.83
+1.76%
IUSV iShares Core S&P U.S. Value ETF
89.21
+1.72%
NURE Nuveen Short-Term REIT ETF
30.00
+1.71%
IJJ iShares S&P Mid-Cap 400 Value ETF
116.37
+1.70%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
153.85
+1.69%
FSTA Fidelity MSCI Consumer Staples Index ETF
48.03
+1.67%
QDIV Global X S&P 500 Quality Dividend ETF
33.57
+1.67%
IVE iShares S&P 500 Value ETF
184.12
+1.67%
EMLP First Trust North American Energy Infrastructure Fund
30.72
+1.65%
ENFR Alerian Energy Infrastructure ETF
25.83
+1.65%
PRF Invesco FTSE RAFI US 1000 ETF
38.16
+1.65%
DSTL Distillate U.S. Fundamental Stability & Value ETF
51.99
+1.64%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.38
+1.63%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.74
+1.62%
RWL Invesco S&P 500 Revenue ETF
92.30
+1.62%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
76.02
+1.62%
MDYV SPDR S&P 400 Mid Cap Value ETF
74.87
+1.62%
ONEY SPDR Russell 1000 Yield Focus ETF
106.71
+1.61%
SPYV SPDR Portfolio S&P 500 Value ETF
49.38
+1.60%
MGV Vanguard Mega Cap Value Index Fund
118.44
+1.60%
SPVM Invesco S&P 500 Value with Momentum ETF
55.30
+1.59%
DIA SPDR Dow Jones Industrial Average ETF Trust
387.53
+1.59%
FYT First Trust Small Cap Value AlphaDEX Fund
53.23
+1.58%
IMCV iShares Morningstar Mid-Cap Value ETF
71.91
+1.58%
EWJV iShares MSCI Japan Value ETF
32.81
+1.58%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
89.25
+1.56%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.28
+1.56%
SLYV SPDR S&P 600 Small Cap Value ETF
81.24
+1.55%
VTV Vanguard Value Index Fund ETF Shares
161.18
+1.55%
DXJ WisdomTree Japan Hedged Equity Fund
111.11
+1.54%
ESGS Columbia U.S. ESG Equity Income ETF
44.09
+1.54%
EVX VanEck Environmental Services ETF
165.82
+1.53%
FNDX Schwab Fundamental U.S. Large Company Index ETF
66.86
+1.53%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.50
+1.53%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
153.09
+1.53%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.87
+1.53%
EWD iShares MSCI Sweden ETF
41.93
+1.53%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.64
+1.52%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
52.11
+1.52%
DTD WisdomTree U.S. Total Dividend Fund
70.20
+1.52%
ISMD Inspire Small/Mid Cap ETF
35.47
+1.52%
MAGA Point Bridge America First ETF
45.02
+1.51%
FLJH Franklin FTSE Japan Hedged ETF
31.95
+1.50%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
120.08
+1.50%
EQL ALPS Equal Sector Weight ETF
117.87
+1.49%
EWC iShares MSCI Canada ETF
38.26
+1.49%
IAK iShares U.S. Insurance ETF
116.87
+1.48%
EQWL Invesco S&P 100 Equal Weight ETF
93.80
+1.47%
ITB iShares U.S. Home Construction ETF
106.17
+1.46%
XLF Financial Select Sector SPDR Fund
41.64
+1.46%
XLV Health Care Select Sector SPDR Fund
143.70
+1.46%
RZV Invesco S&P SmallCap 600 Pure Value ETF
105.15
+1.46%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.63
+1.46%
PKW Invesco BuyBack Achievers ETF
104.63
+1.43%
VLU SPDR S&P 1500 Value Tilt ETF
172.71
+1.43%
NANR SPDR S&P North American Natural Resources ETF
57.31
+1.43%
DIVB iShares Core Dividend ETF
44.15
+1.42%
FTCS First Trust Capital Strength ETF
83.59
+1.42%
ATMP Barclays ETN+ Select MLP ETN
24.33
+1.42%
RDVY First Trust Rising Dividend Achievers ETF
55.25
+1.41%