NYSEArca - Delayed Quote USD
Franklin FTSE South Korea ETF (FLKR)
19.10
+0.12
+(0.64%)
At close: April 29 at 3:56:52 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 29, 2025 | 19.06 | 19.13 | 19.01 | 19.10 | 19.10 | 8,500 |
Apr 28, 2025 | 18.88 | 18.98 | 18.85 | 18.98 | 18.98 | 18,500 |
Apr 25, 2025 | 18.85 | 18.96 | 18.79 | 18.93 | 18.93 | 69,000 |
Apr 24, 2025 | 18.84 | 19.03 | 18.80 | 19.00 | 19.00 | 22,800 |
Apr 23, 2025 | 18.94 | 19.09 | 18.84 | 18.89 | 18.89 | 27,600 |
Apr 22, 2025 | 18.54 | 18.74 | 18.54 | 18.62 | 18.62 | 42,800 |
Apr 21, 2025 | 18.54 | 18.63 | 18.36 | 18.48 | 18.48 | 27,300 |
Apr 17, 2025 | 18.53 | 18.59 | 18.45 | 18.45 | 18.45 | 15,000 |
Apr 16, 2025 | 18.43 | 18.55 | 18.26 | 18.37 | 18.37 | 42,900 |
Apr 15, 2025 | 18.55 | 18.58 | 18.49 | 18.51 | 18.51 | 27,400 |
Apr 14, 2025 | 18.43 | 18.56 | 18.36 | 18.49 | 18.49 | 58,300 |
Apr 11, 2025 | 18.13 | 18.44 | 18.10 | 18.44 | 18.44 | 47,700 |
Apr 10, 2025 | 17.89 | 17.89 | 17.37 | 17.66 | 17.66 | 47,200 |
Apr 9, 2025 | 16.80 | 18.21 | 16.61 | 18.13 | 18.13 | 49,200 |
Apr 8, 2025 | 17.40 | 17.50 | 16.54 | 16.71 | 16.71 | 217,100 |
Apr 7, 2025 | 17.09 | 17.84 | 17.07 | 17.33 | 17.33 | 275,800 |
Apr 4, 2025 | 17.86 | 17.88 | 17.46 | 17.49 | 17.49 | 107,200 |
Apr 3, 2025 | 18.25 | 18.37 | 18.09 | 18.09 | 18.09 | 73,600 |
Apr 2, 2025 | 18.55 | 18.65 | 18.50 | 18.61 | 18.61 | 11,400 |
Apr 1, 2025 | 18.58 | 18.70 | 18.47 | 18.64 | 18.64 | 11,200 |
Mar 31, 2025 | 18.20 | 18.41 | 18.13 | 18.34 | 18.34 | 39,300 |
Mar 28, 2025 | 18.86 | 18.90 | 18.60 | 18.65 | 18.65 | 40,700 |
Mar 27, 2025 | 19.21 | 19.28 | 19.19 | 19.20 | 19.20 | 18,800 |
Mar 26, 2025 | 19.49 | 19.52 | 19.27 | 19.29 | 19.29 | 12,000 |
Mar 25, 2025 | 19.41 | 19.46 | 19.38 | 19.43 | 19.43 | 14,800 |
Mar 24, 2025 | 19.41 | 19.50 | 19.40 | 19.44 | 19.44 | 13,500 |
Mar 21, 2025 | 19.41 | 19.41 | 19.31 | 19.33 | 19.33 | 23,500 |
Mar 20, 2025 | 19.19 | 19.37 | 19.19 | 19.28 | 19.28 | 5,100 |
Mar 19, 2025 | 19.41 | 19.51 | 19.33 | 19.46 | 19.46 | 14,400 |
Mar 18, 2025 | 19.38 | 19.48 | 19.29 | 19.40 | 19.40 | 35,200 |
Mar 17, 2025 | 19.44 | 19.73 | 19.44 | 19.69 | 19.69 | 29,300 |
Mar 14, 2025 | 19.02 | 19.18 | 19.02 | 19.14 | 19.14 | 12,500 |
Mar 13, 2025 | 18.85 | 18.95 | 18.83 | 18.84 | 18.84 | 11,400 |
Mar 12, 2025 | 19.07 | 19.14 | 19.02 | 19.06 | 19.06 | 22,300 |
Mar 11, 2025 | 18.70 | 18.79 | 18.52 | 18.65 | 18.65 | 16,800 |
Mar 10, 2025 | 18.80 | 18.80 | 18.43 | 18.49 | 18.49 | 40,400 |
Mar 7, 2025 | 18.95 | 19.03 | 18.82 | 19.03 | 19.03 | 25,100 |
Mar 6, 2025 | 18.92 | 19.05 | 18.81 | 18.82 | 18.82 | 27,400 |
Mar 5, 2025 | 18.90 | 19.15 | 18.90 | 19.11 | 19.11 | 23,200 |
Mar 4, 2025 | 18.48 | 18.83 | 18.36 | 18.60 | 18.60 | 52,400 |
Mar 3, 2025 | 18.90 | 18.99 | 18.50 | 18.61 | 18.61 | 29,200 |
Feb 28, 2025 | 18.59 | 18.69 | 18.50 | 18.68 | 18.68 | 36,900 |
Feb 27, 2025 | 19.48 | 19.48 | 19.12 | 19.12 | 19.12 | 22,800 |
Feb 26, 2025 | 19.69 | 19.85 | 19.66 | 19.70 | 19.70 | 10,800 |
Feb 25, 2025 | 19.64 | 19.64 | 19.51 | 19.57 | 19.57 | 25,200 |
Feb 24, 2025 | 19.76 | 19.76 | 19.58 | 19.58 | 19.58 | 26,500 |
Feb 21, 2025 | 19.87 | 19.89 | 19.53 | 19.62 | 19.62 | 19,200 |
Feb 20, 2025 | 19.85 | 19.91 | 19.80 | 19.91 | 19.91 | 28,200 |
Feb 19, 2025 | 19.75 | 19.86 | 19.75 | 19.82 | 19.82 | 23,800 |
Feb 18, 2025 | 19.57 | 19.70 | 19.50 | 19.58 | 19.58 | 577,300 |
Feb 14, 2025 | 19.37 | 19.44 | 19.31 | 19.33 | 19.33 | 27,300 |
Feb 13, 2025 | 19.00 | 19.28 | 18.96 | 19.28 | 19.28 | 35,000 |
Feb 12, 2025 | 18.66 | 18.90 | 18.63 | 18.83 | 18.83 | 264,900 |
Feb 11, 2025 | 18.76 | 18.90 | 18.75 | 18.88 | 18.88 | 10,600 |
Feb 10, 2025 | 18.77 | 18.87 | 18.75 | 18.81 | 18.81 | 39,300 |
Feb 7, 2025 | 18.90 | 18.90 | 18.50 | 18.60 | 18.60 | 15,300 |
Feb 6, 2025 | 18.85 | 18.92 | 18.85 | 18.92 | 18.92 | 11,600 |
Feb 5, 2025 | 18.75 | 18.88 | 18.75 | 18.86 | 18.86 | 14,000 |
Feb 4, 2025 | 18.50 | 18.69 | 18.50 | 18.58 | 18.58 | 33,900 |
Feb 3, 2025 | 18.12 | 18.38 | 18.08 | 18.35 | 18.35 | 72,100 |
Jan 31, 2025 | 18.72 | 18.79 | 18.50 | 18.54 | 18.54 | 35,100 |
Jan 30, 2025 | 18.81 | 18.98 | 18.81 | 18.90 | 18.90 | 40,900 |
Jan 29, 2025 | 18.77 | 18.77 | 18.60 | 18.61 | 18.61 | 59,500 |
Jan 28, 2025 | 18.60 | 18.65 | 18.51 | 18.61 | 18.61 | 27,700 |
Jan 27, 2025 | 18.77 | 18.85 | 18.60 | 18.66 | 18.66 | 80,500 |
Jan 24, 2025 | 19.13 | 19.25 | 19.10 | 19.14 | 19.14 | 32,200 |
Jan 23, 2025 | 18.96 | 19.11 | 18.93 | 19.07 | 19.07 | 78,200 |
Jan 22, 2025 | 19.23 | 19.27 | 19.17 | 19.17 | 19.17 | 26,500 |
Jan 21, 2025 | 18.93 | 19.09 | 18.87 | 19.04 | 19.04 | 105,500 |
Jan 17, 2025 | 18.70 | 18.84 | 18.70 | 18.77 | 18.77 | 60,100 |
Jan 16, 2025 | 18.75 | 18.78 | 18.68 | 18.68 | 18.68 | 25,900 |
Jan 15, 2025 | 18.68 | 18.77 | 18.63 | 18.73 | 18.73 | 17,100 |
Jan 14, 2025 | 18.50 | 18.51 | 18.36 | 18.40 | 18.40 | 52,100 |
Jan 13, 2025 | 18.18 | 18.32 | 18.18 | 18.29 | 18.29 | 107,900 |
Jan 10, 2025 | 18.43 | 18.47 | 18.27 | 18.34 | 18.34 | 98,500 |
Jan 8, 2025 | 18.55 | 18.58 | 18.44 | 18.53 | 18.53 | 56,600 |
Jan 7, 2025 | 18.64 | 18.64 | 18.33 | 18.34 | 18.34 | 35,800 |
Jan 6, 2025 | 18.54 | 18.69 | 18.49 | 18.53 | 18.53 | 189,600 |
Jan 3, 2025 | 17.91 | 18.06 | 17.91 | 18.06 | 18.06 | 106,700 |
Jan 2, 2025 | 17.55 | 17.59 | 17.40 | 17.48 | 17.48 | 66,300 |
Dec 31, 2024 | 17.62 | 17.62 | 17.35 | 17.41 | 17.41 | 98,100 |
Dec 30, 2024 | 17.49 | 17.61 | 17.41 | 17.52 | 17.52 | 137,000 |
Dec 27, 2024 | 17.60 | 17.63 | 17.51 | 17.57 | 17.57 | 134,400 |
Dec 26, 2024 | 17.77 | 17.80 | 17.71 | 17.73 | 17.73 | 70,900 |
Dec 24, 2024 | 17.91 | 18.00 | 17.90 | 18.00 | 18.00 | 28,000 |
Dec 23, 2024 | 17.90 | 18.05 | 17.87 | 18.05 | 18.05 | 75,000 |
Dec 20, 2024 | 0.056 Dividend | |||||
Dec 20, 2024 | 17.77 | 18.04 | 17.77 | 17.88 | 17.88 | 115,700 |
Dec 19, 2024 | 18.21 | 18.23 | 18.05 | 18.05 | 17.99 | 99,100 |
Dec 18, 2024 | 18.61 | 18.65 | 17.88 | 17.91 | 17.85 | 131,300 |
Dec 17, 2024 | 18.37 | 18.44 | 18.29 | 18.37 | 18.31 | 37,600 |
Dec 16, 2024 | 18.60 | 18.69 | 18.57 | 18.64 | 18.58 | 104,400 |
Dec 13, 2024 | 18.73 | 18.78 | 18.68 | 18.72 | 18.66 | 45,200 |
Dec 12, 2024 | 18.64 | 18.70 | 18.54 | 18.59 | 18.53 | 41,500 |
Dec 11, 2024 | 18.61 | 18.62 | 18.50 | 18.62 | 18.56 | 130,700 |
Dec 10, 2024 | 18.29 | 18.29 | 18.05 | 18.09 | 18.03 | 84,800 |
Dec 9, 2024 | 17.96 | 18.13 | 17.94 | 17.95 | 17.89 | 211,700 |
Dec 6, 2024 | 18.62 | 18.62 | 18.40 | 18.45 | 18.39 | 117,700 |
Dec 5, 2024 | 18.71 | 18.74 | 18.60 | 18.64 | 18.58 | 77,400 |
Dec 4, 2024 | 18.82 | 18.92 | 18.69 | 18.86 | 18.81 | 108,700 |
Dec 3, 2024 | 18.30 | 18.79 | 17.66 | 18.78 | 18.72 | 246,600 |
Dec 2, 2024 | 19.00 | 19.06 | 18.90 | 18.94 | 18.88 | 60,300 |
Nov 29, 2024 | 18.93 | 19.19 | 18.93 | 19.16 | 19.10 | 35,100 |
Nov 27, 2024 | 19.46 | 19.51 | 19.33 | 19.39 | 19.33 | 21,900 |
Nov 26, 2024 | 19.54 | 19.59 | 19.49 | 19.51 | 19.45 | 28,800 |
Nov 25, 2024 | 19.62 | 19.63 | 19.44 | 19.53 | 19.47 | 45,200 |
Nov 22, 2024 | 19.25 | 19.32 | 19.19 | 19.30 | 19.24 | 20,300 |
Nov 21, 2024 | 19.32 | 19.32 | 19.18 | 19.28 | 19.22 | 25,100 |
Nov 20, 2024 | 19.14 | 19.14 | 19.00 | 19.09 | 19.04 | 48,100 |
Nov 19, 2024 | 19.05 | 19.20 | 19.04 | 19.17 | 19.11 | 372,900 |
Nov 18, 2024 | 19.11 | 19.29 | 19.09 | 19.24 | 19.18 | 25,800 |
Nov 15, 2024 | 18.77 | 18.79 | 18.65 | 18.71 | 18.65 | 57,500 |
Nov 14, 2024 | 18.66 | 18.76 | 18.54 | 18.54 | 18.48 | 39,600 |
Nov 13, 2024 | 18.79 | 18.79 | 18.56 | 18.57 | 18.52 | 99,000 |
Nov 12, 2024 | 18.98 | 19.02 | 18.77 | 18.92 | 18.86 | 342,000 |
Nov 11, 2024 | 19.51 | 19.64 | 19.32 | 19.41 | 19.35 | 32,400 |
Nov 8, 2024 | 19.86 | 19.86 | 19.59 | 19.64 | 19.58 | 56,100 |
Nov 7, 2024 | 19.98 | 20.15 | 19.98 | 20.11 | 20.05 | 15,500 |
Nov 6, 2024 | 19.68 | 19.79 | 19.56 | 19.73 | 19.67 | 43,600 |
Nov 5, 2024 | 20.10 | 20.31 | 20.10 | 20.27 | 20.21 | 22,700 |
Nov 4, 2024 | 20.24 | 20.28 | 20.13 | 20.20 | 20.14 | 14,400 |
Nov 1, 2024 | 19.90 | 20.03 | 19.82 | 19.86 | 19.80 | 72,300 |
Oct 31, 2024 | 20.00 | 20.00 | 19.68 | 19.75 | 19.69 | 102,200 |
Oct 30, 2024 | 20.25 | 20.32 | 20.15 | 20.16 | 20.10 | 16,200 |
Oct 29, 2024 | 20.34 | 20.47 | 20.34 | 20.42 | 20.36 | 10,000 |
Oct 28, 2024 | 20.20 | 20.45 | 20.20 | 20.39 | 20.33 | 34,300 |
Oct 25, 2024 | 20.30 | 20.33 | 20.11 | 20.22 | 20.16 | 11,700 |
Oct 24, 2024 | 20.37 | 20.37 | 20.21 | 20.28 | 20.22 | 33,200 |
Oct 23, 2024 | 20.34 | 20.38 | 20.17 | 20.26 | 20.20 | 21,500 |
Oct 22, 2024 | 20.17 | 20.21 | 20.12 | 20.14 | 20.08 | 45,400 |
Oct 21, 2024 | 20.48 | 20.52 | 20.33 | 20.46 | 20.40 | 68,600 |
Oct 18, 2024 | 20.61 | 20.61 | 20.55 | 20.55 | 20.49 | 35,800 |
Oct 17, 2024 | 20.73 | 20.75 | 20.66 | 20.68 | 20.62 | 13,700 |
Oct 16, 2024 | 20.83 | 20.88 | 20.80 | 20.84 | 20.78 | 22,300 |
Oct 15, 2024 | 21.01 | 21.02 | 20.60 | 20.60 | 20.54 | 219,700 |
Oct 14, 2024 | 20.95 | 21.11 | 20.95 | 21.11 | 21.04 | 19,000 |
Oct 11, 2024 | 20.92 | 21.06 | 20.92 | 21.00 | 20.93 | 19,000 |
Oct 10, 2024 | 20.96 | 21.00 | 20.86 | 20.96 | 20.89 | 20,100 |
Oct 9, 2024 | 21.00 | 21.17 | 21.00 | 21.09 | 21.03 | 5,400 |
Oct 8, 2024 | 21.02 | 21.03 | 20.99 | 20.99 | 20.92 | 7,500 |
Oct 7, 2024 | 20.98 | 21.08 | 20.91 | 20.95 | 20.89 | 13,200 |
Oct 4, 2024 | 20.77 | 20.83 | 20.68 | 20.80 | 20.74 | 22,100 |
Oct 3, 2024 | 20.85 | 20.91 | 20.73 | 20.86 | 20.80 | 19,100 |
Oct 2, 2024 | 21.08 | 21.11 | 20.96 | 21.01 | 20.94 | 17,500 |
Oct 1, 2024 | 21.29 | 21.30 | 20.92 | 21.05 | 20.98 | 21,200 |
Sep 30, 2024 | 21.43 | 21.43 | 21.16 | 21.20 | 21.13 | 69,100 |
Sep 27, 2024 | 22.12 | 22.15 | 21.96 | 21.97 | 21.90 | 26,300 |
Sep 26, 2024 | 22.09 | 22.22 | 21.91 | 22.12 | 22.05 | 219,500 |
Sep 25, 2024 | 21.17 | 21.17 | 21.00 | 21.01 | 20.94 | 28,200 |
Sep 24, 2024 | 21.48 | 21.58 | 21.41 | 21.50 | 21.43 | 254,900 |
Sep 23, 2024 | 21.07 | 21.20 | 21.07 | 21.16 | 21.09 | 7,000 |
Sep 20, 2024 | 20.96 | 21.07 | 20.87 | 20.99 | 20.92 | 22,000 |
Sep 19, 2024 | 21.10 | 21.30 | 21.01 | 21.19 | 21.12 | 19,600 |
Sep 18, 2024 | 21.03 | 21.31 | 20.99 | 20.99 | 20.92 | 5,500 |
Sep 17, 2024 | 21.21 | 21.21 | 20.98 | 20.99 | 20.92 | 17,100 |
Sep 16, 2024 | 21.13 | 21.15 | 20.99 | 21.08 | 21.01 | 17,400 |
Sep 13, 2024 | 20.96 | 21.10 | 20.96 | 21.01 | 20.94 | 14,600 |
Sep 12, 2024 | 20.54 | 20.75 | 20.52 | 20.73 | 20.67 | 25,300 |
Sep 11, 2024 | 20.20 | 20.46 | 19.96 | 20.43 | 20.37 | 28,100 |
Sep 10, 2024 | 20.38 | 20.38 | 20.16 | 20.32 | 20.26 | 17,300 |
Sep 9, 2024 | 20.45 | 20.53 | 20.35 | 20.43 | 20.37 | 37,300 |
Sep 6, 2024 | 20.69 | 20.69 | 20.05 | 20.06 | 20.00 | 36,400 |
Sep 5, 2024 | 20.93 | 20.99 | 20.79 | 20.84 | 20.78 | 25,600 |
Sep 4, 2024 | 20.84 | 21.11 | 20.84 | 20.97 | 20.90 | 25,500 |
Sep 3, 2024 | 21.49 | 21.49 | 20.96 | 20.98 | 20.91 | 11,700 |
Aug 30, 2024 | 21.72 | 21.74 | 21.61 | 21.69 | 21.63 | 4,200 |
Aug 29, 2024 | 21.77 | 21.87 | 21.66 | 21.66 | 21.59 | 5,300 |
Aug 28, 2024 | 21.84 | 21.84 | 21.59 | 21.74 | 21.67 | 13,800 |
Aug 27, 2024 | 21.79 | 21.97 | 21.79 | 21.94 | 21.87 | 22,100 |
Aug 26, 2024 | 22.09 | 22.09 | 21.90 | 21.95 | 21.88 | 17,000 |
Aug 23, 2024 | 21.97 | 22.25 | 21.93 | 22.25 | 22.18 | 25,500 |
Aug 22, 2024 | 21.94 | 21.94 | 21.60 | 21.61 | 21.54 | 16,200 |
Aug 21, 2024 | 21.91 | 22.06 | 21.88 | 21.97 | 21.90 | 14,500 |
Aug 20, 2024 | 21.98 | 22.03 | 21.88 | 21.97 | 21.90 | 25,700 |
Aug 19, 2024 | 21.73 | 22.00 | 21.73 | 21.99 | 21.92 | 13,300 |
Aug 16, 2024 | 21.50 | 21.77 | 21.50 | 21.76 | 21.69 | 44,100 |
Aug 15, 2024 | 21.31 | 21.44 | 21.23 | 21.33 | 21.27 | 28,300 |
Aug 14, 2024 | 21.12 | 21.15 | 21.02 | 21.11 | 21.04 | 9,600 |
Aug 13, 2024 | 20.74 | 21.10 | 20.73 | 21.07 | 21.00 | 262,200 |
Aug 12, 2024 | 20.62 | 20.68 | 20.60 | 20.63 | 20.56 | 18,200 |
Aug 9, 2024 | 20.45 | 20.63 | 20.43 | 20.63 | 20.56 | 13,100 |
Aug 8, 2024 | 20.07 | 20.39 | 20.07 | 20.34 | 20.28 | 18,200 |
Aug 7, 2024 | 20.44 | 20.45 | 19.87 | 19.87 | 19.81 | 16,300 |
Aug 6, 2024 | 19.49 | 19.84 | 19.48 | 19.67 | 19.61 | 35,400 |
Aug 5, 2024 | 19.32 | 19.98 | 19.30 | 19.87 | 19.81 | 326,000 |
Aug 2, 2024 | 21.10 | 21.11 | 20.90 | 20.97 | 20.90 | 93,000 |
Aug 1, 2024 | 21.85 | 21.86 | 21.44 | 21.56 | 21.49 | 19,400 |
Jul 31, 2024 | 21.97 | 22.04 | 21.82 | 21.93 | 21.86 | 13,400 |
Jul 30, 2024 | 21.47 | 21.47 | 21.19 | 21.30 | 21.23 | 19,000 |
Jul 29, 2024 | 21.55 | 21.55 | 21.42 | 21.44 | 21.37 | 37,700 |
Jul 26, 2024 | 21.39 | 21.49 | 21.36 | 21.42 | 21.35 | 120,300 |
Jul 25, 2024 | 21.27 | 21.29 | 21.05 | 21.10 | 21.03 | 4,655,000 |
Jul 24, 2024 | 21.67 | 21.67 | 21.33 | 21.36 | 21.29 | 12,400 |
Jul 23, 2024 | 21.66 | 21.73 | 21.66 | 21.67 | 21.60 | 11,500 |
Jul 22, 2024 | 21.72 | 21.80 | 21.68 | 21.77 | 21.70 | 18,200 |
Jul 19, 2024 | 21.76 | 21.76 | 21.57 | 21.57 | 21.50 | 9,700 |
Jul 18, 2024 | 22.07 | 22.08 | 21.75 | 21.82 | 21.75 | 135,600 |
Jul 17, 2024 | 22.32 | 22.32 | 22.17 | 22.19 | 22.12 | 242,800 |
Jul 16, 2024 | 22.45 | 22.58 | 22.43 | 22.58 | 22.51 | 13,600 |
Jul 15, 2024 | 22.59 | 22.59 | 22.38 | 22.38 | 22.31 | 10,900 |
Jul 12, 2024 | 22.72 | 22.81 | 22.66 | 22.66 | 22.59 | 13,500 |
Jul 11, 2024 | 22.95 | 23.00 | 22.72 | 22.77 | 22.70 | 15,000 |
Jul 10, 2024 | 22.64 | 22.77 | 22.64 | 22.77 | 22.70 | 25,700 |
Jul 9, 2024 | 22.60 | 22.60 | 22.52 | 22.53 | 22.46 | 12,300 |
Jul 8, 2024 | 22.67 | 22.67 | 22.53 | 22.53 | 22.46 | 12,600 |
Jul 5, 2024 | 22.65 | 22.81 | 22.53 | 22.76 | 22.69 | 54,400 |
Jul 3, 2024 | 21.96 | 22.15 | 21.95 | 22.15 | 22.08 | 41,600 |
Jul 2, 2024 | 21.71 | 21.88 | 21.71 | 21.82 | 21.75 | 21,600 |
Jul 1, 2024 | 21.94 | 21.94 | 21.87 | 21.90 | 21.83 | 20,700 |
Jun 28, 2024 | 21.96 | 22.03 | 21.83 | 21.87 | 21.80 | 36,600 |
Jun 27, 2024 | 21.89 | 21.89 | 21.75 | 21.78 | 21.71 | 42,100 |
Jun 26, 2024 | 21.62 | 21.70 | 21.60 | 21.64 | 21.58 | 26,700 |
Jun 25, 2024 | 21.53 | 21.59 | 21.45 | 21.59 | 21.52 | 24,700 |
Jun 24, 2024 | 21.55 | 21.63 | 21.49 | 21.53 | 21.46 | 288,900 |
Jun 21, 2024 | 1.177 Dividend | |||||
Jun 21, 2024 | 21.58 | 21.63 | 21.50 | 21.57 | 21.50 | 40,300 |
Jun 20, 2024 | 22.89 | 22.91 | 22.69 | 22.78 | 21.54 | 48,300 |
Jun 18, 2024 | 22.70 | 22.89 | 22.70 | 22.85 | 21.60 | 13,800 |
Jun 17, 2024 | 22.55 | 22.78 | 22.47 | 22.68 | 21.44 | 2,098,000 |
Jun 14, 2024 | 22.47 | 22.59 | 22.41 | 22.59 | 21.36 | 22,800 |
Jun 13, 2024 | 22.80 | 22.80 | 22.56 | 22.62 | 21.38 | 14,200 |
Jun 12, 2024 | 22.86 | 23.00 | 22.81 | 22.85 | 21.61 | 24,100 |
Jun 11, 2024 | 22.26 | 22.30 | 22.17 | 22.29 | 21.07 | 8,400 |
Jun 10, 2024 | 22.30 | 22.49 | 22.30 | 22.44 | 21.21 | 15,100 |
Jun 7, 2024 | 22.42 | 22.45 | 22.25 | 22.26 | 21.04 | 24,600 |
Jun 6, 2024 | 22.61 | 22.63 | 22.44 | 22.63 | 21.39 | 12,400 |
Jun 5, 2024 | 22.29 | 22.45 | 22.22 | 22.45 | 21.22 | 11,700 |
Jun 4, 2024 | 21.95 | 22.01 | 21.89 | 21.96 | 20.76 | 8,400 |
Jun 3, 2024 | 22.01 | 22.13 | 21.95 | 22.09 | 20.88 | 11,300 |
May 31, 2024 | 21.71 | 21.71 | 21.47 | 21.67 | 20.49 | 18,200 |
May 30, 2024 | 21.99 | 21.99 | 21.79 | 21.85 | 20.66 | 32,500 |
May 29, 2024 | 22.12 | 22.15 | 22.05 | 22.07 | 20.86 | 15,500 |
May 28, 2024 | 22.71 | 22.71 | 22.49 | 22.60 | 21.37 | 10,500 |
May 24, 2024 | 22.27 | 22.41 | 22.24 | 22.41 | 21.19 | 37,100 |
May 23, 2024 | 22.62 | 22.63 | 22.22 | 22.26 | 21.04 | 63,600 |
May 22, 2024 | 22.57 | 22.61 | 22.42 | 22.52 | 21.29 | 10,200 |
May 21, 2024 | 22.53 | 22.71 | 22.51 | 22.54 | 21.31 | 2,225,800 |
May 20, 2024 | 22.74 | 22.80 | 22.64 | 22.70 | 21.46 | 96,600 |
May 17, 2024 | 22.70 | 22.87 | 22.65 | 22.87 | 21.62 | 18,000 |
May 16, 2024 | 23.19 | 23.21 | 23.05 | 23.05 | 21.79 | 16,400 |
May 15, 2024 | 23.03 | 23.27 | 22.96 | 23.27 | 22.00 | 48,500 |
May 14, 2024 | 22.57 | 22.78 | 22.57 | 22.75 | 21.51 | 13,000 |
May 13, 2024 | 22.66 | 22.66 | 22.55 | 22.61 | 21.38 | 36,400 |
May 10, 2024 | 22.71 | 22.71 | 22.49 | 22.50 | 21.27 | 10,900 |
May 9, 2024 | 22.52 | 22.62 | 22.48 | 22.62 | 21.38 | 13,500 |
May 8, 2024 | 22.70 | 22.90 | 22.70 | 22.81 | 21.56 | 6,300 |
May 7, 2024 | 22.82 | 22.87 | 22.75 | 22.80 | 21.55 | 10,600 |
May 6, 2024 | 22.69 | 22.86 | 22.69 | 22.86 | 21.61 | 21,800 |
May 3, 2024 | 22.61 | 22.65 | 22.50 | 22.64 | 21.40 | 9,000 |
May 2, 2024 | 22.10 | 22.43 | 22.02 | 22.40 | 21.18 | 35,200 |
May 1, 2024 | 21.88 | 22.24 | 21.84 | 21.90 | 20.71 | 31,700 |
Apr 30, 2024 | 22.05 | 22.11 | 21.89 | 21.90 | 20.70 | 20,500 |
Related Tickers
CWS AdvisorShares Focused Equity ETF
64.92
+1.78%
PPH VanEck Pharmaceutical ETF
88.79
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.70
+1.47%
FLTW Franklin FTSE Taiwan ETF
42.90
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
66.49
+1.46%
EWT iShares MSCI Taiwan ETF
47.15
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
120.28
+1.45%
PTF Invesco Dorsey Wright Technology Momentum ETF
58.95
+1.39%
FDM First Trust Dow Jones Select MicroCap Index Fund
61.67
+1.31%
IAK iShares U.S. Insurance ETF
132.39
+1.24%
QLD ProShares Ultra QQQ
88.60
+1.23%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.42
+1.19%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.03
+1.18%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.67
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
XLF The Financial Select Sector SPDR Fund
48.67
+1.04%
EMQQ EMQQ The Emerging Markets Internet ETF
38.20
+1.03%
PHO Invesco Water Resources ETF
64.93
+1.01%
FNCL Fidelity MSCI Financials Index ETF
67.95
+1.00%
VFH Vanguard Financials Index Fund ETF Shares
116.75
+0.99%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
103.17
+0.98%
EVX VanEck Environmental Services ETF
35.38
+0.94%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
57.51
+0.93%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.65
+0.92%
IDX VanEck Indonesia Index ETF
13.29
+0.91%
MFLX First Trust Flexible Municipal High Income ETF
16.61
+0.90%
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.53
+0.90%
AGNG Global X Aging Population ETF
31.13
+0.89%
XAR SPDR S&P Aerospace & Defense ETF
171.84
+0.89%
IYG iShares U.S. Financial Services ETF
77.63
+0.88%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.29
+0.87%
IYF iShares U.S. Financials ETF
110.57
+0.86%
DIVO Amplify CWP Enhanced Dividend Income ETF
39.88
+0.86%
NULG Nuveen ESG Large-Cap Growth ETF
80.44
+0.85%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.43
+0.85%
KCE SPDR S&P Capital Markets ETF
124.24
+0.84%
XLB The Materials Select Sector SPDR Fund
83.46
+0.83%
FSCS First Trust SMID Capital Strength ETF
34.07
+0.82%
BLOK Amplify Transformational Data Sharing ETF
40.50
+0.82%
FIW First Trust Water ETF
100.70
+0.82%
ABFL Abacus FCF Leaders ETF
64.94
+0.81%
FMAT Fidelity MSCI Materials Index ETF
47.35
+0.81%
VAW Vanguard Materials Index Fund ETF Shares
184.94
+0.80%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
119.47
+0.80%
XMHQ Invesco S&P MidCap Quality ETF
92.52
+0.80%
DXJ WisdomTree Japan Hedged Equity Fund
109.00
+0.79%
QGRO American Century U.S. Quality Growth ETF
96.91
+0.78%
ILCG iShares Morningstar Growth ETF
82.72
+0.78%
PSC Principal U.S. Small-Cap ETF
47.97
+0.78%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.44
+0.78%
XLU The Utilities Select Sector SPDR Fund
79.30
+0.78%
IETC iShares U.S. Tech Independence Focused ETF
78.50
+0.77%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
341.41
+0.77%
FUTY Fidelity MSCI Utilities Index ETF
51.24
+0.77%
VUSE Vident U.S. Equity Strategy ETF
57.21
+0.77%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.18
+0.76%
PSCI Invesco S&P SmallCap Industrials ETF
117.26
+0.76%
XMMO Invesco S&P MidCap Momentum ETF
115.65
+0.76%
MTUM iShares MSCI USA Momentum Factor ETF
209.31
+0.75%
USMF WisdomTree U.S. Multifactor Fund
48.70
+0.75%
PKW Invesco BuyBack Achievers ETF
110.28
+0.74%
IDOG ALPS International Sector Dividend Dogs ETF
32.83
+0.74%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.33
+0.73%
SPHQ Invesco S&P 500 Quality ETF
65.82
+0.73%
CGW Invesco S&P Global Water Index ETF
58.36
+0.73%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.16
+0.73%
MGK Vanguard Mega Cap Growth Index Fund
315.79
+0.73%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.29
+0.73%
VUG Vanguard Growth Index Fund ETF Shares
378.75
+0.73%
DIA SPDR Dow Jones Industrial Average ETF Trust
405.21
+0.73%
TMFC Motley Fool 100 Index ETF
56.59
+0.73%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.62
+0.73%
XLC The Communication Services Select Sector SPDR ETF Fund
95.41
+0.73%
IWY iShares Russell Top 200 Growth ETF
214.15
+0.72%
XSVM Invesco S&P SmallCap Value with Momentum ETF
48.72
+0.72%
SPMO Invesco S&P 500 Momentum ETF
94.79
+0.72%
XHS SPDR S&P Health Care Services ETF
96.24
+0.72%
FCEF First Trust Income Opportunity ETF
21.14
+0.71%
MDYG SPDR S&P 400 Mid Cap Growth ETF
79.24
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.41
+0.71%
ULVM VictoryShares US Value Momentum ETF
78.13
+0.71%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.07
+0.71%
TLH iShares 10-20 Year Treasury Bond ETF
103.12
+0.70%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.18
+0.70%
PKB Invesco Building & Construction ETF
69.51
+0.70%
VPU Vanguard Utilities Index Fund ETF Shares
171.75
+0.69%
AUSF Global X Adaptive U.S. Factor ETF
42.41
+0.69%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
41.40
+0.69%
HFXI NYLI FTSE International Equity Currency Neutral ETF
27.96
+0.68%
IXJ iShares Global Healthcare ETF
88.45
+0.68%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.38
+0.68%
WBIY WBI Power Factor High Dividend ETF
28.02
+0.68%
IVW iShares S&P 500 Growth ETF
94.68
+0.68%
IYM iShares U.S. Basic Materials ETF
130.99
+0.68%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.03
+0.68%
SPYG SPDR Portfolio S&P 500 Growth ETF
81.99
+0.68%
SCHG Schwab U.S. Large-Cap Growth ETF
25.41
+0.67%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.86
+0.67%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.07
+0.67%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.59
+0.67%