NYSEArca - Delayed Quote • USD
Franklin FTSE Latin America ETF (FLLA)
At close: 4:00 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 |
---|---|---|---|---|---|---|
Jun 13, 2024 | 20.56 | 20.59 | 20.41 | 20.54 | 20.54 | 8,184 |
Jun 12, 2024 | 20.83 | 20.83 | 20.43 | 20.49 | 20.49 | 19,000 |
Jun 11, 2024 | 20.89 | 20.95 | 20.80 | 20.87 | 20.87 | 11,700 |
Jun 10, 2024 | 20.72 | 20.92 | 20.72 | 20.89 | 20.89 | 6,300 |
Jun 7, 2024 | 21.50 | 21.52 | 20.91 | 20.92 | 20.92 | 21,500 |
Jun 6, 2024 | 21.69 | 21.93 | 21.69 | 21.73 | 21.73 | 17,100 |
Jun 5, 2024 | 21.50 | 21.68 | 21.48 | 21.57 | 21.57 | 6,000 |
Jun 4, 2024 | 21.20 | 21.37 | 21.18 | 21.37 | 21.37 | 13,800 |
Jun 3, 2024 | 21.97 | 21.97 | 21.37 | 21.40 | 21.40 | 15,000 |
May 31, 2024 | 22.16 | 22.19 | 21.95 | 22.09 | 22.09 | 7,100 |
May 30, 2024 | 22.24 | 22.39 | 22.16 | 22.30 | 22.30 | 4,500 |
May 29, 2024 | 22.29 | 22.31 | 22.15 | 22.21 | 22.21 | 10,500 |
May 28, 2024 | 22.76 | 22.77 | 22.56 | 22.59 | 22.59 | 15,800 |
May 24, 2024 | 22.77 | 22.81 | 22.65 | 22.66 | 22.66 | 12,300 |
May 23, 2024 | 23.00 | 23.05 | 22.75 | 22.76 | 22.76 | 7,600 |
May 22, 2024 | 23.00 | 23.10 | 22.93 | 22.97 | 22.97 | 12,700 |
May 21, 2024 | 23.49 | 23.49 | 23.33 | 23.33 | 23.33 | 4,600 |
May 20, 2024 | 23.43 | 23.63 | 23.41 | 23.52 | 23.52 | 14,800 |
May 17, 2024 | 23.46 | 23.59 | 23.45 | 23.57 | 23.57 | 2,700 |
May 16, 2024 | 23.53 | 23.53 | 23.40 | 23.44 | 23.44 | 4,400 |
May 15, 2024 | 23.31 | 23.47 | 23.20 | 23.42 | 23.42 | 8,600 |
May 14, 2024 | 23.44 | 23.44 | 23.39 | 23.40 | 23.40 | 5,900 |
May 13, 2024 | 23.57 | 23.57 | 23.33 | 23.38 | 23.38 | 3,800 |
May 10, 2024 | 23.47 | 23.48 | 23.31 | 23.31 | 23.31 | 3,300 |
May 9, 2024 | 23.11 | 23.41 | 23.08 | 23.41 | 23.41 | 2,300 |
May 8, 2024 | 23.25 | 23.48 | 23.25 | 23.48 | 23.48 | 2,900 |
May 7, 2024 | 23.58 | 23.59 | 23.44 | 23.48 | 23.48 | 7,900 |
May 6, 2024 | 23.45 | 23.51 | 23.42 | 23.43 | 23.43 | 6,000 |
May 3, 2024 | 23.38 | 23.40 | 23.28 | 23.37 | 23.37 | 4,900 |
May 2, 2024 | 22.99 | 23.11 | 22.99 | 23.03 | 23.03 | 2,600 |
May 1, 2024 | 22.74 | 22.99 | 22.62 | 22.75 | 22.75 | 3,300 |
Apr 30, 2024 | 22.86 | 22.96 | 22.58 | 22.58 | 22.58 | 9,900 |
Apr 29, 2024 | 23.08 | 23.17 | 23.05 | 23.15 | 23.15 | 4,700 |
Apr 26, 2024 | 22.71 | 22.99 | 22.71 | 22.96 | 22.96 | 4,700 |
Apr 25, 2024 | 22.30 | 22.51 | 22.23 | 22.49 | 22.49 | 8,300 |
Apr 24, 2024 | 22.68 | 22.68 | 22.46 | 22.57 | 22.57 | 5,200 |
Apr 23, 2024 | 22.41 | 22.74 | 22.40 | 22.74 | 22.74 | 5,300 |
Apr 22, 2024 | 22.29 | 22.58 | 22.22 | 22.58 | 22.58 | 4,500 |
Apr 19, 2024 | 22.13 | 22.39 | 22.13 | 22.37 | 22.37 | 9,000 |
Apr 18, 2024 | 22.20 | 22.26 | 21.97 | 22.10 | 22.10 | 9,100 |
Apr 17, 2024 | 22.13 | 22.33 | 22.10 | 22.10 | 22.10 | 8,700 |
Apr 16, 2024 | 22.16 | 22.16 | 22.03 | 22.03 | 22.03 | 146,800 |
Apr 15, 2024 | 22.71 | 22.77 | 22.50 | 22.56 | 22.56 | 16,500 |
Apr 12, 2024 | 23.16 | 23.16 | 22.85 | 22.90 | 22.90 | 11,700 |
Apr 11, 2024 | 23.41 | 23.41 | 23.26 | 23.34 | 23.34 | 3,100 |
Apr 10, 2024 | 23.58 | 23.63 | 23.33 | 23.40 | 23.40 | 8,500 |
Apr 9, 2024 | 24.00 | 24.05 | 23.91 | 23.96 | 23.96 | 6,600 |
Apr 8, 2024 | 23.54 | 23.83 | 23.54 | 23.83 | 23.83 | 4,900 |
Apr 5, 2024 | 23.42 | 23.49 | 23.36 | 23.46 | 23.46 | 6,800 |
Apr 4, 2024 | 23.65 | 23.87 | 23.47 | 23.47 | 23.47 | 4,900 |
Apr 3, 2024 | 23.52 | 23.52 | 23.48 | 23.48 | 23.48 | 1,100 |
Apr 2, 2024 | 23.41 | 23.44 | 23.33 | 23.44 | 23.44 | 6,100 |
Apr 1, 2024 | 23.62 | 23.62 | 23.21 | 23.32 | 23.32 | 12,700 |
Mar 28, 2024 | 23.45 | 23.68 | 23.45 | 23.63 | 23.63 | 6,200 |
Mar 27, 2024 | 23.40 | 23.62 | 23.40 | 23.62 | 23.62 | 10,300 |
Mar 26, 2024 | 23.30 | 23.44 | 23.30 | 23.40 | 23.40 | 5,300 |
Mar 25, 2024 | 23.20 | 23.40 | 23.20 | 23.31 | 23.31 | 11,600 |
Mar 22, 2024 | 23.42 | 23.42 | 23.19 | 23.22 | 23.22 | 23,600 |
Mar 21, 2024 | 23.66 | 23.66 | 23.32 | 23.40 | 23.40 | 37,900 |
Mar 20, 2024 | 23.15 | 23.66 | 23.10 | 23.65 | 23.65 | 6,000 |
Mar 19, 2024 | 23.18 | 23.23 | 23.08 | 23.08 | 23.08 | 6,900 |
Mar 18, 2024 | 23.42 | 23.42 | 23.05 | 23.14 | 23.14 | 27,000 |
Mar 15, 2024 | 23.32 | 23.34 | 23.20 | 23.25 | 23.25 | 6,900 |
Mar 14, 2024 | 23.36 | 23.46 | 23.34 | 23.37 | 23.37 | 33,900 |
Mar 13, 2024 | 23.27 | 23.44 | 23.24 | 23.39 | 23.39 | 71,800 |
Mar 12, 2024 | 23.15 | 23.20 | 23.15 | 23.19 | 23.19 | 36,800 |
Mar 11, 2024 | 22.98 | 23.19 | 22.98 | 23.03 | 23.03 | 31,000 |
Mar 8, 2024 | 23.18 | 23.26 | 23.09 | 23.13 | 23.13 | 51,400 |
Mar 7, 2024 | 23.55 | 23.55 | 23.44 | 23.45 | 23.45 | 29,500 |
Mar 6, 2024 | 23.68 | 23.68 | 23.52 | 23.55 | 23.55 | 9,000 |
Mar 5, 2024 | 23.42 | 23.49 | 23.36 | 23.39 | 23.39 | 4,400 |
Mar 4, 2024 | 23.58 | 23.58 | 23.47 | 23.47 | 23.47 | 14,300 |
Mar 1, 2024 | 23.62 | 23.75 | 23.48 | 23.59 | 23.59 | 30,100 |
Feb 29, 2024 | 23.41 | 23.50 | 23.41 | 23.45 | 23.45 | 12,500 |
Feb 28, 2024 | 23.79 | 23.79 | 23.47 | 23.52 | 23.52 | 21,200 |
Feb 27, 2024 | 23.82 | 23.97 | 23.77 | 23.96 | 23.96 | 12,000 |
Feb 26, 2024 | 23.50 | 23.63 | 23.47 | 23.57 | 23.57 | 11,500 |
Feb 23, 2024 | 23.66 | 23.66 | 23.52 | 23.52 | 23.52 | 11,200 |
Feb 22, 2024 | 23.87 | 23.91 | 23.75 | 23.75 | 23.75 | 28,400 |
Feb 21, 2024 | 23.87 | 23.89 | 23.79 | 23.86 | 23.86 | 11,100 |
Feb 20, 2024 | 23.86 | 23.93 | 23.80 | 23.90 | 23.90 | 10,900 |
Feb 16, 2024 | 23.66 | 23.73 | 23.61 | 23.66 | 23.66 | 18,800 |
Feb 15, 2024 | 23.49 | 23.55 | 23.45 | 23.55 | 23.55 | 16,000 |
Feb 14, 2024 | 23.41 | 23.46 | 23.35 | 23.37 | 23.37 | 18,600 |
Feb 13, 2024 | 23.26 | 23.35 | 23.00 | 23.15 | 23.15 | 214,800 |
Feb 12, 2024 | 23.56 | 23.83 | 23.56 | 23.72 | 23.72 | 7,800 |
Feb 9, 2024 | 23.47 | 23.60 | 23.47 | 23.51 | 23.51 | 15,500 |
Feb 8, 2024 | 23.72 | 23.72 | 23.47 | 23.49 | 23.49 | 16,400 |
Feb 7, 2024 | 23.96 | 24.00 | 23.85 | 23.92 | 23.92 | 9,000 |
Feb 6, 2024 | 23.68 | 24.04 | 23.68 | 24.02 | 24.02 | 16,000 |
Feb 5, 2024 | 23.48 | 23.55 | 23.20 | 23.49 | 23.49 | 10,400 |
Feb 2, 2024 | 23.57 | 23.58 | 23.40 | 23.53 | 23.53 | 27,500 |
Feb 1, 2024 | 23.64 | 23.87 | 23.53 | 23.81 | 23.81 | 18,100 |
Jan 31, 2024 | 23.70 | 23.82 | 23.55 | 23.55 | 23.55 | 4,000 |
Jan 30, 2024 | 23.51 | 23.57 | 23.38 | 23.52 | 23.52 | 6,800 |
Jan 29, 2024 | 23.67 | 23.67 | 23.48 | 23.62 | 23.62 | 13,800 |
Jan 26, 2024 | 23.54 | 23.78 | 23.54 | 23.73 | 23.73 | 6,900 |
Jan 25, 2024 | 23.39 | 23.55 | 23.34 | 23.53 | 23.53 | 39,900 |
Jan 24, 2024 | 23.54 | 23.62 | 23.32 | 23.34 | 23.34 | 37,000 |
Jan 23, 2024 | 23.09 | 23.36 | 23.00 | 23.30 | 23.30 | 12,900 |
Jan 22, 2024 | 23.15 | 23.32 | 22.89 | 22.95 | 22.95 | 19,000 |
Jan 19, 2024 | 23.19 | 23.35 | 23.12 | 23.34 | 23.34 | 7,400 |
Jan 18, 2024 | 23.28 | 23.28 | 23.08 | 23.19 | 23.19 | 17,200 |
Jan 17, 2024 | 23.32 | 23.34 | 23.23 | 23.30 | 23.30 | 8,200 |
Jan 16, 2024 | 23.83 | 23.84 | 23.48 | 23.48 | 23.48 | 17,600 |
Jan 12, 2024 | 24.18 | 24.29 | 24.11 | 24.12 | 24.12 | 12,800 |
Jan 11, 2024 | 23.96 | 23.99 | 23.76 | 23.99 | 23.99 | 4,000 |
Jan 10, 2024 | 23.88 | 23.88 | 23.77 | 23.85 | 23.85 | 16,100 |
Jan 9, 2024 | 24.08 | 24.08 | 23.87 | 23.87 | 23.87 | 10,700 |
Jan 8, 2024 | 24.20 | 24.34 | 24.19 | 24.32 | 24.32 | 25,000 |
Jan 5, 2024 | 23.97 | 24.31 | 23.95 | 24.31 | 24.31 | 15,100 |
Jan 4, 2024 | 23.97 | 24.07 | 23.77 | 23.95 | 23.95 | 5,800 |
Jan 3, 2024 | 24.25 | 24.30 | 24.13 | 24.15 | 24.15 | 26,500 |
Jan 2, 2024 | 24.47 | 24.53 | 24.18 | 24.25 | 24.25 | 15,500 |
Dec 29, 2023 | 24.71 | 24.85 | 24.59 | 24.63 | 24.63 | 33,800 |
Dec 28, 2023 | 24.80 | 24.84 | 24.67 | 24.68 | 24.68 | 5,500 |
Dec 27, 2023 | 24.81 | 24.83 | 24.72 | 24.78 | 24.78 | 15,800 |
Dec 26, 2023 | 24.79 | 24.79 | 24.62 | 24.73 | 24.73 | 12,700 |
Dec 22, 2023 | 24.41 | 24.51 | 24.39 | 24.40 | 24.40 | 5,600 |
Dec 21, 2023 | 24.25 | 24.35 | 24.16 | 24.32 | 24.32 | 6,700 |
Dec 20, 2023 | 24.26 | 24.30 | 23.93 | 23.93 | 23.93 | 12,200 |
Dec 19, 2023 | 24.35 | 24.43 | 24.28 | 24.34 | 24.34 | 10,300 |
Dec 18, 2023 | 23.83 | 24.12 | 23.76 | 24.09 | 24.09 | 14,300 |
Dec 15, 2023 | 0.82 Dividend | |||||
Dec 15, 2023 | 23.93 | 23.93 | 23.76 | 23.77 | 23.77 | 11,100 |
Dec 14, 2023 | 24.72 | 24.79 | 24.66 | 24.76 | 23.94 | 26,200 |
Dec 13, 2023 | 23.64 | 24.34 | 23.64 | 24.34 | 23.54 | 10,700 |
Dec 12, 2023 | 23.59 | 23.65 | 23.50 | 23.64 | 22.86 | 8,300 |
Dec 11, 2023 | 23.68 | 23.71 | 23.63 | 23.71 | 22.93 | 8,900 |
Dec 8, 2023 | 23.63 | 23.83 | 23.63 | 23.79 | 23.01 | 5,900 |
Dec 7, 2023 | 23.73 | 23.73 | 23.58 | 23.66 | 22.88 | 14,100 |
Dec 6, 2023 | 23.88 | 23.88 | 23.65 | 23.65 | 22.87 | 13,000 |
Dec 5, 2023 | 23.52 | 23.71 | 23.41 | 23.67 | 22.89 | 11,900 |
Dec 4, 2023 | 23.82 | 23.82 | 23.50 | 23.55 | 22.77 | 10,300 |
Dec 1, 2023 | 23.63 | 24.04 | 23.63 | 24.02 | 23.23 | 9,100 |
Nov 30, 2023 | 23.37 | 23.72 | 23.34 | 23.65 | 22.87 | 14,800 |
Nov 29, 2023 | 23.59 | 23.62 | 23.47 | 23.47 | 22.70 | 10,100 |
Nov 28, 2023 | 23.62 | 23.71 | 23.62 | 23.66 | 22.88 | 5,200 |
Nov 27, 2023 | 23.56 | 23.56 | 23.39 | 23.41 | 22.64 | 7,600 |
Nov 24, 2023 | 23.56 | 23.65 | 23.50 | 23.50 | 22.72 | 22,500 |
Nov 22, 2023 | 23.59 | 23.59 | 23.40 | 23.46 | 22.69 | 10,200 |
Nov 21, 2023 | 23.65 | 23.65 | 23.40 | 23.46 | 22.69 | 9,000 |
Nov 20, 2023 | 23.54 | 23.75 | 23.50 | 23.71 | 22.93 | 9,800 |
Nov 17, 2023 | 23.19 | 23.44 | 23.19 | 23.33 | 22.56 | 6,800 |
Nov 16, 2023 | 23.35 | 23.40 | 23.31 | 23.37 | 22.60 | 16,800 |
Nov 15, 2023 | 23.38 | 23.46 | 23.29 | 23.35 | 22.58 | 14,500 |
Nov 14, 2023 | 23.10 | 23.17 | 23.03 | 23.15 | 22.39 | 6,000 |
Nov 13, 2023 | 22.33 | 22.43 | 22.20 | 22.40 | 21.66 | 9,600 |
Nov 10, 2023 | 22.25 | 22.42 | 22.25 | 22.41 | 21.67 | 4,300 |
Nov 9, 2023 | 22.28 | 22.43 | 22.00 | 22.01 | 21.28 | 5,400 |
Nov 8, 2023 | 22.44 | 22.47 | 22.20 | 22.20 | 21.47 | 12,100 |
Nov 7, 2023 | 22.45 | 22.48 | 22.39 | 22.39 | 21.65 | 15,000 |
Nov 6, 2023 | 22.29 | 22.41 | 22.28 | 22.37 | 21.63 | 7,200 |
Nov 3, 2023 | 22.22 | 22.42 | 22.18 | 22.27 | 21.54 | 17,800 |
Nov 2, 2023 | 21.72 | 22.04 | 21.66 | 22.02 | 21.29 | 9,700 |
Nov 1, 2023 | 20.94 | 21.34 | 20.94 | 21.33 | 20.63 | 9,800 |
Oct 31, 2023 | 20.60 | 20.75 | 20.60 | 20.75 | 20.07 | 3,200 |
Oct 30, 2023 | 21.07 | 21.08 | 20.65 | 20.65 | 19.97 | 13,900 |
Oct 27, 2023 | 21.21 | 21.26 | 20.82 | 20.84 | 20.15 | 14,300 |
Oct 26, 2023 | 20.81 | 21.08 | 20.77 | 21.05 | 20.36 | 9,600 |
Oct 25, 2023 | 20.74 | 20.79 | 20.64 | 20.68 | 20.00 | 5,000 |
Oct 24, 2023 | 20.87 | 20.88 | 20.68 | 20.81 | 20.12 | 2,800 |
Oct 23, 2023 | 20.44 | 20.74 | 20.41 | 20.60 | 19.92 | 27,800 |
Oct 20, 2023 | 20.71 | 20.71 | 20.58 | 20.66 | 19.98 | 4,200 |
Oct 19, 2023 | 20.79 | 21.03 | 20.76 | 20.80 | 20.11 | 11,500 |
Oct 18, 2023 | 21.07 | 21.07 | 20.84 | 20.85 | 20.16 | 5,800 |
Oct 17, 2023 | 21.11 | 21.44 | 21.11 | 21.26 | 20.56 | 23,300 |
Oct 16, 2023 | 21.15 | 21.35 | 21.15 | 21.35 | 20.65 | 6,500 |
Oct 13, 2023 | 21.29 | 21.31 | 21.02 | 21.02 | 20.33 | 6,300 |
Oct 12, 2023 | 21.47 | 21.47 | 20.92 | 21.05 | 20.36 | 7,500 |
Oct 11, 2023 | 21.34 | 21.41 | 21.24 | 21.40 | 20.69 | 3,800 |
Oct 10, 2023 | 20.95 | 21.33 | 20.95 | 21.33 | 20.63 | 3,300 |
Oct 9, 2023 | 20.47 | 20.73 | 20.36 | 20.72 | 20.04 | 11,000 |
Oct 6, 2023 | 20.15 | 20.62 | 19.96 | 20.56 | 19.88 | 11,300 |
Oct 5, 2023 | 20.52 | 20.52 | 20.24 | 20.36 | 19.69 | 24,900 |
Oct 4, 2023 | 20.68 | 20.78 | 20.51 | 20.70 | 20.02 | 8,100 |
Oct 3, 2023 | 21.09 | 21.26 | 20.61 | 20.63 | 19.95 | 24,900 |
Oct 2, 2023 | 21.47 | 21.48 | 21.21 | 21.31 | 20.61 | 7,500 |
Sep 29, 2023 | 21.88 | 21.88 | 21.67 | 21.67 | 20.95 | 3,900 |
Sep 28, 2023 | 21.30 | 21.57 | 21.30 | 21.57 | 20.86 | 9,100 |
Sep 27, 2023 | 21.42 | 21.46 | 21.09 | 21.28 | 20.58 | 14,200 |
Sep 26, 2023 | 21.68 | 21.68 | 21.47 | 21.47 | 20.76 | 6,900 |
Sep 25, 2023 | 21.90 | 21.93 | 21.78 | 21.84 | 21.12 | 18,700 |
Sep 22, 2023 | 22.26 | 22.26 | 22.08 | 22.08 | 21.35 | 5,600 |
Sep 21, 2023 | 22.29 | 22.29 | 22.07 | 22.07 | 21.34 | 8,000 |
Sep 20, 2023 | 22.76 | 22.93 | 22.69 | 22.69 | 21.94 | 12,300 |
Sep 19, 2023 | 22.64 | 22.64 | 22.57 | 22.57 | 21.83 | 8,600 |
Sep 18, 2023 | 22.64 | 22.69 | 22.57 | 22.64 | 21.89 | 5,700 |
Sep 15, 2023 | 22.71 | 22.77 | 22.61 | 22.62 | 21.87 | 7,300 |
Sep 14, 2023 | 22.56 | 22.75 | 22.53 | 22.70 | 21.95 | 12,200 |
Sep 13, 2023 | 22.45 | 22.54 | 22.38 | 22.38 | 21.64 | 7,800 |
Sep 12, 2023 | 22.19 | 22.27 | 22.19 | 22.20 | 21.47 | 3,900 |
Sep 11, 2023 | 22.00 | 22.22 | 21.95 | 22.21 | 21.48 | 16,800 |
Sep 8, 2023 | 21.78 | 21.80 | 21.74 | 21.75 | 21.03 | 4,000 |
Sep 7, 2023 | 21.85 | 21.85 | 21.59 | 21.59 | 20.88 | 30,200 |
Sep 6, 2023 | 22.25 | 22.25 | 21.93 | 21.94 | 21.22 | 8,700 |
Sep 5, 2023 | 22.27 | 22.29 | 22.13 | 22.13 | 21.40 | 4,200 |
Sep 1, 2023 | 22.57 | 22.59 | 22.45 | 22.51 | 21.77 | 4,800 |
Aug 31, 2023 | 22.83 | 22.83 | 22.25 | 22.25 | 21.52 | 6,900 |
Aug 30, 2023 | 23.07 | 23.10 | 22.96 | 22.97 | 22.21 | 3,400 |
Aug 29, 2023 | 22.82 | 23.06 | 22.82 | 23.05 | 22.29 | 13,100 |
Aug 28, 2023 | 22.63 | 22.82 | 22.56 | 22.82 | 22.07 | 15,500 |
Aug 25, 2023 | 22.64 | 22.65 | 22.51 | 22.64 | 21.89 | 4,000 |
Aug 24, 2023 | 22.86 | 22.89 | 22.70 | 22.70 | 21.95 | 17,100 |
Aug 23, 2023 | 22.70 | 22.99 | 22.70 | 22.98 | 22.22 | 9,500 |
Aug 22, 2023 | 22.35 | 22.41 | 22.21 | 22.38 | 21.64 | 8,500 |
Aug 21, 2023 | 22.05 | 22.11 | 21.94 | 22.02 | 21.29 | 3,900 |
Aug 18, 2023 | 21.95 | 22.19 | 21.95 | 22.17 | 21.44 | 7,300 |
Aug 17, 2023 | 22.38 | 22.38 | 22.05 | 22.06 | 21.33 | 5,600 |
Aug 16, 2023 | 22.34 | 22.50 | 22.19 | 22.19 | 21.46 | 3,000 |
Aug 15, 2023 | 22.42 | 22.42 | 22.22 | 22.24 | 21.51 | 8,400 |
Aug 14, 2023 | 22.50 | 22.50 | 22.31 | 22.38 | 21.64 | 10,500 |
Aug 11, 2023 | 22.79 | 22.96 | 22.64 | 22.67 | 21.92 | 14,700 |
Aug 10, 2023 | 23.12 | 23.20 | 22.89 | 22.89 | 22.13 | 3,700 |
Aug 9, 2023 | 22.80 | 22.84 | 22.74 | 22.83 | 22.08 | 14,000 |
Aug 8, 2023 | 22.68 | 22.88 | 22.54 | 22.83 | 22.08 | 7,200 |
Aug 7, 2023 | 23.04 | 23.04 | 22.85 | 22.98 | 22.22 | 9,600 |
Aug 4, 2023 | 23.08 | 23.32 | 23.00 | 23.00 | 22.24 | 2,500 |
Aug 3, 2023 | 23.10 | 23.10 | 22.93 | 22.95 | 22.19 | 3,300 |
Aug 2, 2023 | 23.53 | 23.53 | 23.30 | 23.31 | 22.54 | 12,400 |
Aug 1, 2023 | 23.82 | 23.84 | 23.60 | 23.64 | 22.86 | 26,600 |
Jul 31, 2023 | 23.98 | 24.08 | 23.98 | 24.07 | 23.28 | 10,600 |
Jul 28, 2023 | 23.78 | 23.93 | 23.78 | 23.87 | 23.08 | 2,900 |
Jul 27, 2023 | 23.99 | 23.99 | 23.63 | 23.63 | 22.85 | 7,300 |
Jul 26, 2023 | 23.87 | 24.07 | 23.82 | 24.06 | 23.27 | 4,100 |
Jul 25, 2023 | 23.91 | 23.96 | 23.80 | 23.83 | 23.04 | 6,200 |
Jul 24, 2023 | 23.43 | 23.83 | 23.43 | 23.75 | 22.97 | 19,000 |
Jul 21, 2023 | 23.46 | 23.46 | 23.39 | 23.42 | 22.65 | 5,600 |
Jul 20, 2023 | 23.32 | 23.32 | 23.07 | 23.16 | 22.40 | 11,100 |
Jul 19, 2023 | 23.25 | 23.30 | 23.05 | 23.20 | 22.43 | 98,400 |
Jul 18, 2023 | 23.19 | 23.33 | 23.17 | 23.28 | 22.51 | 14,100 |
Jul 17, 2023 | 22.94 | 23.25 | 22.66 | 23.25 | 22.48 | 9,300 |
Jul 14, 2023 | 23.23 | 23.29 | 23.17 | 23.18 | 22.42 | 6,900 |
Jul 13, 2023 | 23.33 | 23.47 | 23.30 | 23.38 | 22.61 | 16,400 |
Jul 12, 2023 | 23.29 | 23.29 | 23.02 | 23.05 | 22.29 | 13,000 |
Jul 11, 2023 | 22.35 | 22.82 | 22.35 | 22.82 | 22.07 | 4,700 |
Jul 10, 2023 | 22.83 | 22.83 | 22.70 | 22.76 | 22.01 | 5,900 |
Jul 7, 2023 | 22.83 | 23.00 | 22.81 | 22.86 | 22.11 | 13,300 |
Jul 6, 2023 | 22.80 | 22.80 | 22.36 | 22.41 | 21.67 | 10,000 |
Jul 5, 2023 | 23.03 | 23.17 | 22.95 | 23.08 | 22.32 | 4,700 |
Jul 3, 2023 | 23.06 | 23.29 | 23.06 | 23.23 | 22.46 | 3,100 |
Jun 30, 2023 | 23.01 | 23.08 | 22.90 | 22.97 | 22.21 | 260,600 |
Jun 29, 2023 | 22.61 | 22.86 | 22.61 | 22.86 | 22.11 | 10,200 |
Jun 28, 2023 | 22.73 | 22.73 | 22.53 | 22.56 | 21.82 | 14,600 |
Jun 27, 2023 | 22.94 | 22.98 | 22.76 | 22.87 | 22.12 | 15,100 |
Jun 26, 2023 | 22.98 | 23.01 | 22.85 | 22.97 | 22.21 | 14,800 |
Jun 23, 2023 | 22.89 | 22.99 | 22.89 | 22.91 | 22.15 | 5,300 |
Jun 22, 2023 | 23.11 | 23.11 | 22.97 | 23.04 | 22.28 | 4,500 |
Jun 21, 2023 | 23.24 | 23.34 | 23.24 | 23.29 | 22.52 | 3,300 |
Jun 20, 2023 | 23.05 | 23.17 | 23.05 | 23.09 | 22.33 | 4,200 |
Jun 16, 2023 | 0.52 Dividend | |||||
Jun 16, 2023 | 23.11 | 23.25 | 23.05 | 23.10 | 22.34 | 11,700 |
Jun 15, 2023 | 23.78 | 23.84 | 23.68 | 23.82 | 22.53 | 8,100 |
Jun 14, 2023 | 23.29 | 23.65 | 23.29 | 23.65 | 22.37 | 6,300 |
Related Tickers
TUR iShares MSCI Turkey ETF
41.56
+2.74%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.98
-0.29%
SMH VanEck Semiconductor ETF
267.21
+1.57%
SPXN ProShares S&P 500 ex-Financials ETF
59.19
+0.17%
LEAD Siren DIVCON Leaders Dividend ETF
64.06
+0.21%
QLD ProShares Ultra QQQ
98.99
+1.03%
FTXL First Trust Nasdaq Semiconductor ETF
101.64
+1.13%
SOXX iShares Semiconductor ETF
252.95
+1.09%
IETC iShares U.S. Tech Independence Focused ETF
74.16
+1.02%
REZ iShares Residential and Multisector Real Estate ETF
75.41
+0.99%
VGT Vanguard Information Technology Index Fund ETF Shares
577.17
+0.99%
LGOV First Trust Long Duration Opportunities ETF
21.35
+0.95%
SPHQ Invesco S&P 500 Quality ETF
64.03
+0.93%
FTEC Fidelity MSCI Information Technology Index ETF
171.74
+0.90%
SPMO Invesco S&P 500 Momentum ETF
86.96
+0.89%
TOK iShares MSCI Kokusai ETF
109.47
-0.05%
FIVG Defiance 5G Next Gen Connectivity ETF
41.84
+0.85%
PSI Invesco Semiconductors ETF
63.19
+0.80%
XLK The Technology Select Sector SPDR Fund
226.82
+0.79%
BAB Invesco Taxable Municipal Bond ETF
26.76
+0.75%
IXN iShares Global Tech ETF
83.06
+0.69%
IEF iShares 7-10 Year Treasury Bond ETF
94.38
+0.66%
XLG Invesco S&P 500 Top 50 ETF
45.55
+0.66%
IYW iShares U.S. Technology ETF
150.20
+0.63%
ICF iShares Cohen & Steers REIT ETF
56.70
+0.76%
QQQ Invesco QQQ Trust
476.72
+0.54%
IWY iShares Russell Top 200 Growth ETF
212.81
+0.60%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.04
+0.59%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
40.69
+0.57%
UITB VictoryShares Core Intermediate Bond ETF
46.34
+0.56%
FLMI Franklin Dynamic Municipal Bond ETF
24.54
+0.55%
IVW iShares S&P 500 Growth ETF
91.94
+0.55%
CQQQ Invesco China Technology ETF
35.38
+0.54%
SPYG SPDR Portfolio S&P 500 Growth ETF
79.67
+0.53%
BIV Vanguard Intermediate-Term Bond Index Fund
75.35
+0.52%
PZT Invesco New York AMT-Free Municipal Bond ETF
23.23
+0.52%
NURE Nuveen Short-Term REIT ETF
30.62
+0.53%
SPMB SPDR Portfolio Mortgage Backed Bond ETF
21.73
+0.51%
IGM iShares Expanded Tech Sector ETF
93.56
+0.50%
DIVB iShares Core Dividend ETF
43.87
+0.48%
XLRE The Real Estate Select Sector SPDR Fund
38.50
+0.50%
GTO Invesco Total Return Bond ETF
46.89
+0.49%
PSET Principal Quality ETF
68.33
+0.49%
DGRW WisdomTree U.S. Quality Dividend Growth Fund
77.98
+0.49%
IWF iShares Russell 1000 Growth ETF
361.86
+0.49%
DRSK Aptus Defined Risk ETF
26.99
+0.45%
OEF iShares S&P 100 ETF
262.09
+0.48%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
48.95
+0.47%
MBB iShares MBS ETF
92.52
+0.47%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
58.46
+0.46%
JCPB JPMorgan Core Plus Bond ETF
46.59
+0.45%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
93.22
+0.45%
SCHG Schwab U.S. Large-Cap Growth ETF
100.10
+0.41%
FBND Fidelity Total Bond ETF
45.40
+0.44%
IGEB iShares Investment Grade Systematic Bond ETF
44.71
+0.45%
IUSG iShares Core S&P U.S. Growth ETF
126.72
+0.44%
PTF Invesco Dorsey Wright Technology Momentum ETF
60.58
+0.43%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.36
+0.43%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.12
+0.43%
JPIB JPMorgan International Bond Opportunities ETF
47.31
+0.42%
PSR Invesco Active U.S. Real Estate Fund
85.49
+0.39%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
80.48
+0.41%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.52
+0.41%
IEI iShares 3-7 Year Treasury Bond ETF
115.79
+0.41%
VIG Vanguard Dividend Appreciation Index Fund ETF Shares
183.23
+0.44%
FTLS First Trust Long/Short Equity ETF
62.45
+0.40%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
331.79
+0.40%
FCOR Fidelity Corporate Bond ETF
46.56
+0.39%
SCHP Schwab U.S. TIPS ETF
52.01
+0.39%
KORP American Century Diversified Corporate Bond ETF
46.32
+0.39%
TMFC Motley Fool 100 Index ETF
53.34
+0.25%
FCAL First Trust California Municipal High Income ETF
49.66
+0.36%
DLN WisdomTree U.S. LargeCap Dividend Fund
72.38
+0.36%
ILCG iShares Morningstar Growth ETF
81.08
+0.36%
XHB SPDR S&P Homebuilders ETF
105.73
+0.35%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.39
+0.36%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.97
+0.33%
MGV Vanguard Mega Cap Value Index Fund
118.43
+0.33%
FDRR Fidelity Dividend ETF for Rising Rates
48.53
+0.37%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
45.64
+0.33%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
47.71
+0.33%
MGC Vanguard Mega Cap Index Fund
196.21
+0.32%
HMOP Hartford Municipal Opportunities ETF
38.84
+0.31%
PTNQ Pacer Trendpilot 100 ETF
71.73
+0.31%
PFFD Global X U.S. Preferred ETF
19.67
+0.31%
IOO iShares Global 100 ETF
96.41
+0.30%
IAGG iShares Core International Aggregate Bond ETF
49.98
+0.28%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.50
+0.30%
GRNB VanEck Green Bond ETF
23.75
+0.30%
MMIN IQ MacKay Municipal Insured ETF
24.15
+0.29%
IWL iShares Russell Top 200 ETF
132.90
+0.29%
MGK Vanguard Mega Cap Growth Index Fund
311.59
+0.28%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
43.61
+0.28%
MMIT IQ MacKay Municipal Intermediate ETF
24.25
+0.27%
TIPX SPDR Bloomberg 1-10 Year TIPS ETF
18.43
+0.27%
IHF iShares U.S. Healthcare Providers ETF
52.52
+0.27%
VOO Vanguard S&P 500 ETF
498.65
+0.20%
SPY SPDR S&P 500 ETF Trust
542.45
+0.20%
JMUB JPMorgan Municipal ETF
50.58
+0.24%
IVV iShares Core S&P 500 ETF
543.67
+0.21%