NYSEArca - Delayed Quote USD
Franklin FTSE Latin America ETF (FLLA)
20.55
+0.07
+(0.36%)
As of 1:27:26 PM EDT. Market Open.
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 6, 2025 | 21.70 | 21.70 | 20.36 | 20.55 | 20.55 | 10,808 |
May 5, 2025 | 20.73 | 20.73 | 20.47 | 20.48 | 20.48 | 20,400 |
May 2, 2025 | 20.80 | 20.81 | 20.57 | 20.70 | 20.70 | 27,100 |
May 1, 2025 | 20.73 | 20.73 | 20.48 | 20.55 | 20.55 | 15,900 |
Apr 30, 2025 | 20.64 | 20.67 | 20.47 | 20.57 | 20.57 | 20,700 |
Apr 29, 2025 | 20.88 | 21.06 | 20.76 | 20.77 | 20.77 | 19,400 |
Apr 28, 2025 | 20.83 | 20.96 | 20.83 | 20.87 | 20.87 | 16,800 |
Apr 25, 2025 | 20.69 | 20.76 | 20.64 | 20.76 | 20.76 | 6,100 |
Apr 24, 2025 | 20.54 | 20.74 | 20.51 | 20.63 | 20.63 | 18,600 |
Apr 23, 2025 | 20.27 | 20.51 | 20.27 | 20.29 | 20.29 | 10,700 |
Apr 22, 2025 | 19.62 | 20.02 | 19.61 | 19.99 | 19.99 | 11,900 |
Apr 21, 2025 | 19.60 | 19.60 | 19.39 | 19.47 | 19.47 | 28,500 |
Apr 17, 2025 | 19.14 | 19.65 | 19.13 | 19.57 | 19.57 | 22,700 |
Apr 16, 2025 | 18.98 | 19.21 | 18.98 | 19.08 | 19.08 | 16,200 |
Apr 15, 2025 | 19.09 | 19.11 | 18.98 | 18.98 | 18.98 | 6,800 |
Apr 14, 2025 | 18.96 | 19.09 | 18.89 | 19.03 | 19.03 | 23,800 |
Apr 11, 2025 | 18.32 | 18.72 | 18.32 | 18.66 | 18.66 | 12,000 |
Apr 10, 2025 | 18.45 | 18.60 | 18.13 | 18.30 | 18.30 | 17,200 |
Apr 9, 2025 | 17.71 | 18.88 | 17.46 | 18.83 | 18.83 | 33,200 |
Apr 8, 2025 | 18.16 | 18.39 | 17.66 | 17.70 | 17.70 | 36,100 |
Apr 7, 2025 | 17.78 | 18.70 | 17.78 | 18.11 | 18.11 | 48,200 |
Apr 4, 2025 | 19.41 | 19.41 | 18.59 | 18.63 | 18.63 | 19,200 |
Apr 3, 2025 | 19.76 | 20.24 | 19.76 | 19.97 | 19.97 | 35,200 |
Apr 2, 2025 | 19.68 | 19.68 | 19.52 | 19.67 | 19.67 | 12,800 |
Apr 1, 2025 | 19.40 | 19.69 | 19.40 | 19.67 | 19.67 | 26,600 |
Mar 31, 2025 | 19.48 | 19.48 | 19.29 | 19.43 | 19.43 | 14,900 |
Mar 28, 2025 | 19.61 | 19.61 | 19.41 | 19.54 | 19.54 | 7,100 |
Mar 27, 2025 | 19.61 | 19.76 | 19.59 | 19.69 | 19.69 | 16,800 |
Mar 26, 2025 | 19.76 | 19.76 | 19.62 | 19.68 | 19.68 | 9,800 |
Mar 25, 2025 | 19.68 | 19.88 | 19.68 | 19.73 | 19.73 | 13,500 |
Mar 24, 2025 | 19.72 | 19.72 | 19.49 | 19.52 | 19.52 | 30,000 |
Mar 21, 2025 | 19.59 | 19.64 | 19.59 | 19.63 | 19.63 | 16,200 |
Mar 20, 2025 | 19.81 | 19.81 | 19.70 | 19.77 | 19.77 | 8,400 |
Mar 19, 2025 | 19.82 | 19.98 | 19.80 | 19.91 | 19.91 | 46,600 |
Mar 18, 2025 | 19.72 | 19.81 | 19.66 | 19.78 | 19.78 | 6,900 |
Mar 17, 2025 | 19.47 | 19.86 | 19.47 | 19.77 | 19.77 | 18,300 |
Mar 14, 2025 | 19.00 | 19.37 | 19.00 | 19.36 | 19.36 | 7,700 |
Mar 13, 2025 | 18.48 | 18.80 | 18.48 | 18.79 | 18.79 | 4,200 |
Mar 12, 2025 | 18.40 | 18.59 | 18.40 | 18.59 | 18.59 | 7,100 |
Mar 11, 2025 | 18.16 | 18.51 | 18.16 | 18.45 | 18.45 | 7,500 |
Mar 10, 2025 | 18.56 | 18.72 | 18.33 | 18.44 | 18.44 | 13,200 |
Mar 7, 2025 | 18.69 | 18.85 | 18.68 | 18.82 | 18.82 | 11,800 |
Mar 6, 2025 | 18.66 | 18.80 | 18.58 | 18.68 | 18.68 | 16,300 |
Mar 5, 2025 | 18.38 | 18.66 | 18.37 | 18.64 | 18.64 | 46,400 |
Mar 4, 2025 | 18.27 | 18.39 | 17.92 | 18.23 | 18.23 | 33,300 |
Mar 3, 2025 | 18.45 | 18.62 | 18.28 | 18.28 | 18.28 | 70,600 |
Feb 28, 2025 | 18.51 | 18.54 | 18.23 | 18.31 | 18.31 | 14,400 |
Feb 27, 2025 | 18.65 | 18.70 | 18.59 | 18.60 | 18.60 | 5,000 |
Feb 26, 2025 | 18.86 | 18.90 | 18.79 | 18.79 | 18.79 | 6,600 |
Feb 25, 2025 | 18.93 | 19.06 | 18.91 | 18.96 | 18.96 | 31,000 |
Feb 24, 2025 | 19.19 | 19.19 | 18.91 | 18.93 | 18.93 | 13,200 |
Feb 21, 2025 | 19.36 | 19.37 | 19.13 | 19.17 | 19.17 | 17,600 |
Feb 20, 2025 | 19.30 | 19.42 | 19.30 | 19.38 | 19.38 | 7,000 |
Feb 19, 2025 | 19.33 | 19.36 | 19.22 | 19.23 | 19.23 | 11,000 |
Feb 18, 2025 | 19.42 | 19.58 | 19.42 | 19.50 | 19.50 | 21,400 |
Feb 14, 2025 | 19.23 | 19.41 | 19.20 | 19.41 | 19.41 | 15,600 |
Feb 13, 2025 | 18.68 | 18.90 | 18.68 | 18.90 | 18.90 | 9,200 |
Feb 12, 2025 | 18.76 | 18.86 | 18.68 | 18.83 | 18.83 | 7,900 |
Feb 11, 2025 | 18.89 | 18.93 | 18.83 | 18.92 | 18.92 | 29,100 |
Feb 10, 2025 | 18.69 | 18.83 | 18.69 | 18.78 | 18.78 | 46,200 |
Feb 7, 2025 | 18.77 | 18.83 | 18.53 | 18.53 | 18.53 | 16,000 |
Feb 6, 2025 | 18.71 | 18.84 | 18.62 | 18.84 | 18.84 | 11,800 |
Feb 5, 2025 | 18.51 | 18.65 | 18.51 | 18.55 | 18.55 | 10,700 |
Feb 4, 2025 | 18.57 | 18.75 | 18.49 | 18.67 | 18.67 | 17,100 |
Feb 3, 2025 | 18.15 | 18.67 | 18.12 | 18.59 | 18.59 | 21,500 |
Jan 31, 2025 | 18.71 | 18.77 | 18.44 | 18.48 | 18.48 | 38,600 |
Jan 30, 2025 | 18.48 | 18.69 | 18.26 | 18.58 | 18.58 | 47,100 |
Jan 29, 2025 | 18.29 | 18.33 | 18.14 | 18.29 | 18.29 | 337,100 |
Jan 28, 2025 | 18.30 | 18.35 | 18.27 | 18.31 | 18.31 | 12,900 |
Jan 27, 2025 | 18.00 | 18.28 | 18.00 | 18.25 | 18.25 | 49,600 |
Jan 24, 2025 | 18.12 | 18.17 | 18.06 | 18.10 | 18.10 | 51,100 |
Jan 23, 2025 | 18.01 | 18.05 | 17.91 | 17.98 | 17.98 | 14,200 |
Jan 22, 2025 | 17.80 | 18.02 | 17.79 | 17.92 | 17.92 | 18,900 |
Jan 21, 2025 | 17.45 | 17.73 | 17.45 | 17.69 | 17.69 | 33,800 |
Jan 17, 2025 | 17.36 | 17.57 | 17.36 | 17.37 | 17.37 | 14,200 |
Jan 16, 2025 | 17.52 | 17.52 | 17.28 | 17.33 | 17.33 | 19,800 |
Jan 15, 2025 | 17.48 | 17.67 | 17.39 | 17.67 | 17.67 | 740,500 |
Jan 14, 2025 | 17.12 | 17.28 | 17.12 | 17.26 | 17.26 | 7,000 |
Jan 13, 2025 | 16.95 | 17.10 | 16.95 | 17.09 | 17.09 | 12,100 |
Jan 10, 2025 | 17.06 | 17.24 | 16.98 | 17.01 | 17.01 | 13,500 |
Jan 8, 2025 | 17.20 | 17.20 | 17.12 | 17.18 | 17.18 | 14,300 |
Jan 7, 2025 | 17.39 | 17.49 | 17.35 | 17.38 | 17.38 | 5,300 |
Jan 6, 2025 | 17.04 | 17.26 | 17.04 | 17.15 | 17.15 | 35,400 |
Jan 3, 2025 | 17.06 | 17.06 | 16.80 | 16.80 | 16.80 | 14,500 |
Jan 2, 2025 | 16.84 | 17.12 | 16.84 | 17.11 | 17.11 | 37,600 |
Dec 31, 2024 | 0.025 Dividend | |||||
Dec 31, 2024 | 16.85 | 16.95 | 16.80 | 16.90 | 16.90 | 33,400 |
Dec 30, 2024 | 17.03 | 17.06 | 16.91 | 16.91 | 16.89 | 46,400 |
Dec 27, 2024 | 17.09 | 17.22 | 17.06 | 17.06 | 17.03 | 30,200 |
Dec 26, 2024 | 17.27 | 17.29 | 17.13 | 17.18 | 17.15 | 41,500 |
Dec 24, 2024 | 17.19 | 17.27 | 17.14 | 17.26 | 17.23 | 21,000 |
Dec 23, 2024 | 17.32 | 17.33 | 17.10 | 17.17 | 17.14 | 34,100 |
Dec 20, 2024 | 0.592 Dividend | |||||
Dec 20, 2024 | 17.31 | 17.55 | 17.31 | 17.48 | 17.45 | 51,300 |
Dec 19, 2024 | 17.69 | 17.97 | 17.69 | 17.81 | 17.19 | 40,900 |
Dec 18, 2024 | 18.30 | 18.30 | 17.52 | 17.58 | 16.97 | 34,100 |
Dec 17, 2024 | 18.27 | 18.52 | 18.18 | 18.43 | 17.79 | 45,800 |
Dec 16, 2024 | 18.58 | 18.63 | 18.30 | 18.30 | 17.67 | 15,200 |
Dec 13, 2024 | 18.75 | 18.77 | 18.66 | 18.67 | 18.02 | 13,000 |
Dec 12, 2024 | 19.03 | 19.05 | 18.69 | 18.78 | 18.13 | 12,400 |
Dec 11, 2024 | 18.98 | 19.34 | 18.81 | 19.21 | 18.54 | 11,200 |
Dec 10, 2024 | 19.01 | 19.02 | 18.85 | 18.94 | 18.28 | 79,400 |
Dec 9, 2024 | 18.76 | 19.00 | 18.76 | 18.83 | 18.18 | 20,000 |
Dec 6, 2024 | 18.85 | 18.85 | 18.58 | 18.58 | 17.94 | 10,700 |
Dec 5, 2024 | 18.94 | 18.99 | 18.93 | 18.95 | 18.29 | 7,700 |
Dec 4, 2024 | 18.54 | 18.71 | 18.54 | 18.64 | 17.99 | 10,900 |
Dec 3, 2024 | 18.46 | 18.59 | 18.46 | 18.58 | 17.94 | 10,500 |
Dec 2, 2024 | 18.40 | 18.52 | 18.31 | 18.42 | 17.78 | 22,400 |
Nov 29, 2024 | 18.31 | 18.64 | 18.26 | 18.55 | 17.91 | 20,400 |
Nov 27, 2024 | 19.13 | 19.23 | 18.80 | 18.80 | 18.15 | 15,500 |
Nov 26, 2024 | 19.13 | 19.26 | 19.13 | 19.17 | 18.51 | 18,800 |
Nov 25, 2024 | 19.41 | 19.41 | 19.29 | 19.30 | 18.63 | 5,200 |
Nov 22, 2024 | 19.14 | 19.27 | 19.11 | 19.27 | 18.60 | 4,500 |
Nov 21, 2024 | 19.10 | 19.16 | 19.04 | 19.10 | 18.44 | 24,100 |
Nov 20, 2024 | 19.22 | 19.27 | 19.21 | 19.25 | 18.58 | 7,800 |
Nov 19, 2024 | 19.24 | 19.43 | 19.24 | 19.33 | 18.66 | 209,900 |
Nov 18, 2024 | 19.23 | 19.35 | 19.23 | 19.30 | 18.63 | 24,100 |
Nov 15, 2024 | 19.10 | 19.30 | 19.10 | 19.17 | 18.51 | 6,000 |
Nov 14, 2024 | 19.17 | 19.22 | 19.13 | 19.13 | 18.47 | 5,000 |
Nov 13, 2024 | 19.11 | 19.12 | 18.96 | 19.12 | 18.46 | 22,100 |
Nov 12, 2024 | 19.29 | 19.30 | 19.10 | 19.21 | 18.54 | 28,300 |
Nov 11, 2024 | 19.28 | 19.36 | 19.20 | 19.36 | 18.69 | 16,300 |
Nov 8, 2024 | 19.62 | 19.62 | 19.26 | 19.49 | 18.81 | 10,400 |
Nov 7, 2024 | 20.02 | 20.08 | 19.90 | 19.94 | 19.25 | 5,200 |
Nov 6, 2024 | 19.22 | 19.84 | 19.10 | 19.84 | 19.15 | 5,500 |
Nov 5, 2024 | 19.47 | 19.67 | 19.40 | 19.65 | 18.97 | 10,100 |
Nov 4, 2024 | 19.47 | 19.64 | 19.44 | 19.55 | 18.87 | 17,900 |
Nov 1, 2024 | 19.38 | 19.44 | 19.06 | 19.06 | 18.40 | 10,000 |
Oct 31, 2024 | 19.54 | 19.60 | 19.46 | 19.48 | 18.80 | 5,100 |
Oct 30, 2024 | 19.58 | 19.60 | 19.57 | 19.58 | 18.90 | 7,900 |
Oct 29, 2024 | 19.97 | 20.00 | 19.64 | 19.64 | 18.96 | 19,500 |
Oct 28, 2024 | 19.99 | 20.02 | 19.94 | 19.96 | 19.27 | 10,900 |
Oct 25, 2024 | 20.04 | 20.06 | 19.85 | 19.85 | 19.16 | 10,400 |
Oct 24, 2024 | 19.73 | 20.01 | 19.73 | 19.96 | 19.27 | 21,500 |
Oct 23, 2024 | 19.85 | 19.91 | 19.81 | 19.90 | 19.21 | 18,100 |
Oct 22, 2024 | 20.02 | 20.02 | 19.88 | 19.97 | 19.28 | 7,000 |
Oct 21, 2024 | 20.01 | 20.06 | 19.99 | 20.06 | 19.36 | 7,300 |
Oct 18, 2024 | 20.26 | 20.26 | 20.10 | 20.12 | 19.42 | 6,300 |
Oct 17, 2024 | 20.08 | 20.17 | 20.08 | 20.15 | 19.45 | 14,000 |
Oct 16, 2024 | 20.21 | 20.31 | 20.20 | 20.20 | 19.50 | 14,200 |
Oct 15, 2024 | 20.28 | 20.28 | 20.18 | 20.21 | 19.51 | 108,300 |
Oct 14, 2024 | 20.35 | 20.58 | 20.33 | 20.49 | 19.78 | 6,000 |
Oct 11, 2024 | 20.34 | 20.43 | 20.24 | 20.43 | 19.72 | 3,000 |
Oct 10, 2024 | 20.44 | 20.49 | 20.39 | 20.47 | 19.76 | 3,000 |
Oct 9, 2024 | 20.40 | 20.50 | 20.34 | 20.36 | 19.65 | 170,400 |
Oct 8, 2024 | 20.66 | 20.69 | 20.57 | 20.65 | 19.93 | 4,500 |
Oct 7, 2024 | 21.10 | 21.10 | 20.84 | 20.84 | 20.12 | 11,200 |
Oct 4, 2024 | 20.88 | 21.08 | 20.88 | 21.08 | 20.35 | 7,700 |
Oct 3, 2024 | 20.76 | 20.81 | 20.70 | 20.81 | 20.09 | 7,800 |
Oct 2, 2024 | 21.17 | 21.29 | 21.06 | 21.06 | 20.33 | 7,400 |
Oct 1, 2024 | 20.87 | 20.95 | 20.78 | 20.86 | 20.14 | 5,800 |
Sep 30, 2024 | 21.00 | 21.00 | 20.87 | 20.91 | 20.19 | 4,000 |
Sep 27, 2024 | 21.22 | 21.29 | 21.05 | 21.05 | 20.32 | 8,800 |
Sep 26, 2024 | 21.17 | 21.25 | 21.11 | 21.14 | 20.41 | 3,800 |
Sep 25, 2024 | 20.99 | 20.99 | 20.83 | 20.83 | 20.11 | 8,300 |
Sep 24, 2024 | 21.04 | 21.16 | 21.01 | 21.08 | 20.35 | 3,400 |
Sep 23, 2024 | 20.47 | 20.57 | 20.45 | 20.56 | 19.85 | 6,300 |
Sep 20, 2024 | 21.05 | 21.05 | 20.53 | 20.53 | 19.82 | 3,600 |
Sep 19, 2024 | 21.13 | 21.18 | 21.05 | 21.05 | 20.32 | 6,000 |
Sep 18, 2024 | 21.04 | 21.17 | 20.88 | 20.94 | 20.21 | 21,200 |
Sep 17, 2024 | 20.91 | 21.07 | 20.91 | 21.06 | 20.33 | 7,900 |
Sep 16, 2024 | 21.00 | 21.01 | 20.97 | 21.01 | 20.28 | 5,700 |
Sep 13, 2024 | 20.72 | 21.00 | 20.72 | 20.82 | 20.10 | 4,500 |
Sep 12, 2024 | 20.34 | 20.60 | 20.30 | 20.59 | 19.88 | 6,000 |
Sep 11, 2024 | 20.29 | 20.41 | 20.15 | 20.35 | 19.64 | 9,400 |
Sep 10, 2024 | 20.34 | 20.34 | 20.17 | 20.21 | 19.51 | 44,600 |
Sep 9, 2024 | 20.43 | 20.55 | 20.42 | 20.51 | 19.80 | 22,200 |
Sep 6, 2024 | 20.82 | 20.82 | 20.40 | 20.40 | 19.69 | 4,100 |
Sep 5, 2024 | 20.61 | 20.76 | 20.61 | 20.76 | 20.04 | 3,900 |
Sep 4, 2024 | 20.53 | 20.81 | 20.53 | 20.61 | 19.90 | 8,000 |
Sep 3, 2024 | 20.62 | 20.62 | 20.41 | 20.45 | 19.74 | 10,100 |
Aug 30, 2024 | 20.55 | 20.76 | 20.55 | 20.73 | 20.01 | 13,100 |
Aug 29, 2024 | 20.73 | 20.79 | 20.67 | 20.74 | 20.02 | 12,200 |
Aug 28, 2024 | 21.00 | 21.12 | 20.99 | 21.02 | 20.29 | 3,600 |
Aug 27, 2024 | 21.27 | 21.27 | 21.07 | 21.10 | 20.37 | 35,300 |
Aug 26, 2024 | 21.42 | 21.42 | 21.14 | 21.22 | 20.48 | 97,600 |
Aug 23, 2024 | 21.07 | 21.34 | 21.06 | 21.32 | 20.58 | 4,100 |
Aug 22, 2024 | 21.07 | 21.08 | 20.80 | 20.85 | 20.13 | 3,800 |
Aug 21, 2024 | 21.47 | 21.50 | 21.21 | 21.32 | 20.58 | 23,900 |
Aug 20, 2024 | 21.65 | 21.65 | 21.41 | 21.43 | 20.69 | 3,300 |
Aug 19, 2024 | 21.48 | 21.79 | 21.48 | 21.69 | 20.94 | 8,800 |
Aug 16, 2024 | 21.47 | 21.50 | 21.33 | 21.35 | 20.61 | 8,900 |
Aug 15, 2024 | 21.26 | 21.49 | 21.26 | 21.38 | 20.64 | 4,300 |
Aug 14, 2024 | 21.13 | 21.21 | 21.10 | 21.16 | 20.43 | 4,200 |
Aug 13, 2024 | 20.99 | 21.12 | 20.92 | 21.12 | 20.39 | 7,900 |
Aug 12, 2024 | 20.81 | 20.82 | 20.70 | 20.79 | 20.07 | 10,000 |
Aug 9, 2024 | 20.50 | 20.69 | 20.48 | 20.68 | 19.96 | 5,700 |
Aug 8, 2024 | 19.96 | 20.34 | 19.93 | 20.27 | 19.57 | 6,300 |
Aug 7, 2024 | 19.93 | 20.02 | 19.79 | 19.85 | 19.16 | 231,200 |
Aug 6, 2024 | 19.42 | 19.72 | 19.42 | 19.62 | 18.94 | 5,100 |
Aug 5, 2024 | 19.07 | 19.37 | 18.84 | 19.33 | 18.66 | 50,300 |
Aug 2, 2024 | 19.76 | 19.76 | 19.51 | 19.58 | 18.90 | 14,500 |
Aug 1, 2024 | 20.28 | 20.39 | 19.77 | 19.84 | 19.15 | 11,100 |
Jul 31, 2024 | 20.12 | 20.28 | 20.11 | 20.17 | 19.47 | 5,100 |
Jul 30, 2024 | 19.94 | 20.00 | 19.93 | 19.99 | 19.30 | 5,000 |
Jul 29, 2024 | 20.15 | 20.15 | 19.94 | 20.09 | 19.39 | 14,200 |
Jul 26, 2024 | 20.13 | 20.22 | 20.10 | 20.22 | 19.52 | 10,400 |
Jul 25, 2024 | 20.15 | 20.16 | 20.08 | 20.08 | 19.38 | 3,700 |
Jul 24, 2024 | 20.33 | 20.45 | 20.16 | 20.20 | 19.50 | 5,800 |
Jul 23, 2024 | 20.61 | 20.63 | 20.48 | 20.49 | 19.78 | 6,300 |
Jul 22, 2024 | 20.70 | 20.88 | 20.70 | 20.80 | 20.08 | 8,900 |
Jul 19, 2024 | 20.84 | 20.84 | 20.59 | 20.60 | 19.89 | 4,000 |
Jul 18, 2024 | 20.91 | 21.01 | 20.60 | 20.60 | 19.89 | 5,300 |
Jul 17, 2024 | 21.21 | 21.30 | 21.17 | 21.22 | 20.48 | 3,600 |
Jul 16, 2024 | 21.49 | 21.49 | 21.32 | 21.44 | 20.70 | 4,800 |
Jul 15, 2024 | 21.28 | 21.42 | 21.25 | 21.36 | 20.62 | 9,200 |
Jul 12, 2024 | 21.29 | 21.50 | 21.27 | 21.48 | 20.74 | 7,500 |
Jul 11, 2024 | 21.28 | 21.32 | 21.21 | 21.24 | 20.50 | 6,700 |
Jul 10, 2024 | 21.18 | 21.18 | 21.01 | 21.18 | 20.45 | 15,200 |
Jul 9, 2024 | 20.81 | 21.00 | 20.81 | 21.00 | 20.27 | 10,400 |
Jul 8, 2024 | 20.54 | 20.72 | 20.53 | 20.71 | 19.99 | 59,900 |
Jul 5, 2024 | 20.61 | 20.61 | 20.36 | 20.61 | 19.90 | 18,600 |
Jul 3, 2024 | 20.26 | 20.46 | 20.26 | 20.46 | 19.75 | 12,500 |
Jul 2, 2024 | 19.96 | 20.08 | 19.81 | 19.92 | 19.23 | 18,400 |
Jul 1, 2024 | 20.05 | 20.21 | 19.92 | 19.95 | 19.26 | 36,400 |
Jun 28, 2024 | 20.13 | 20.13 | 19.99 | 20.00 | 19.31 | 16,200 |
Jun 27, 2024 | 20.09 | 20.18 | 20.04 | 20.18 | 19.48 | 6,400 |
Jun 26, 2024 | 19.96 | 20.04 | 19.88 | 20.01 | 19.32 | 12,400 |
Jun 25, 2024 | 20.28 | 20.28 | 20.10 | 20.18 | 19.48 | 5,600 |
Jun 24, 2024 | 20.30 | 20.46 | 20.30 | 20.40 | 19.69 | 13,400 |
Jun 21, 2024 | 0.573 Dividend | |||||
Jun 21, 2024 | 20.05 | 20.21 | 20.05 | 20.15 | 19.45 | 24,400 |
Jun 20, 2024 | 20.67 | 20.81 | 20.50 | 20.57 | 19.30 | 6,600 |
Jun 18, 2024 | 20.34 | 20.66 | 20.34 | 20.51 | 19.25 | 13,100 |
Jun 17, 2024 | 20.28 | 20.37 | 20.22 | 20.34 | 19.09 | 26,900 |
Jun 14, 2024 | 20.37 | 20.54 | 20.33 | 20.45 | 19.19 | 9,400 |
Jun 13, 2024 | 20.56 | 20.59 | 20.41 | 20.54 | 19.28 | 8,200 |
Jun 12, 2024 | 20.83 | 20.83 | 20.43 | 20.49 | 19.23 | 19,000 |
Jun 11, 2024 | 20.89 | 20.95 | 20.80 | 20.87 | 19.59 | 11,700 |
Jun 10, 2024 | 20.72 | 20.92 | 20.72 | 20.89 | 19.60 | 6,300 |
Jun 7, 2024 | 21.50 | 21.52 | 20.91 | 20.92 | 19.63 | 21,500 |
Jun 6, 2024 | 21.69 | 21.93 | 21.69 | 21.73 | 20.39 | 17,100 |
Jun 5, 2024 | 21.50 | 21.68 | 21.48 | 21.57 | 20.24 | 6,000 |
Jun 4, 2024 | 21.20 | 21.37 | 21.18 | 21.37 | 20.05 | 13,800 |
Jun 3, 2024 | 21.97 | 21.97 | 21.37 | 21.40 | 20.08 | 15,000 |
May 31, 2024 | 22.16 | 22.19 | 21.95 | 22.09 | 20.73 | 7,100 |
May 30, 2024 | 22.24 | 22.39 | 22.16 | 22.30 | 20.93 | 4,500 |
May 29, 2024 | 22.29 | 22.31 | 22.15 | 22.21 | 20.84 | 10,500 |
May 28, 2024 | 22.76 | 22.77 | 22.56 | 22.59 | 21.20 | 15,800 |
May 24, 2024 | 22.77 | 22.81 | 22.65 | 22.66 | 21.27 | 12,300 |
May 23, 2024 | 23.00 | 23.05 | 22.75 | 22.76 | 21.36 | 7,600 |
May 22, 2024 | 23.00 | 23.10 | 22.93 | 22.97 | 21.56 | 12,700 |
May 21, 2024 | 23.49 | 23.49 | 23.33 | 23.33 | 21.89 | 4,600 |
May 20, 2024 | 23.43 | 23.63 | 23.41 | 23.52 | 22.07 | 14,800 |
May 17, 2024 | 23.46 | 23.59 | 23.45 | 23.57 | 22.12 | 2,700 |
May 16, 2024 | 23.53 | 23.53 | 23.40 | 23.44 | 22.00 | 4,400 |
May 15, 2024 | 23.31 | 23.47 | 23.20 | 23.42 | 21.98 | 8,600 |
May 14, 2024 | 23.44 | 23.44 | 23.39 | 23.40 | 21.96 | 5,900 |
May 13, 2024 | 23.57 | 23.57 | 23.33 | 23.38 | 21.94 | 3,800 |
May 10, 2024 | 23.47 | 23.48 | 23.31 | 23.31 | 21.88 | 3,300 |
May 9, 2024 | 23.11 | 23.41 | 23.08 | 23.41 | 21.97 | 2,300 |
May 8, 2024 | 23.25 | 23.48 | 23.25 | 23.48 | 22.03 | 2,900 |
May 7, 2024 | 23.58 | 23.59 | 23.44 | 23.48 | 22.03 | 7,900 |
May 6, 2024 | 23.45 | 23.51 | 23.42 | 23.43 | 21.99 | 6,000 |
Related Tickers
GOEX Global X Gold Explorers ETF
42.75
+4.35%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.07
+3.65%
GDXJ VanEck Junior Gold Miners ETF
63.27
+3.60%
RING iShares MSCI Global Gold Miners ETF
42.02
+3.11%
IAU iShares Gold Trust
64.42
+2.59%
GLD SPDR Gold Shares
314.80
+2.58%
EWW iShares MSCI Mexico ETF
57.84
+2.05%
USCI United States Commodity Index Fund, LP
69.39
+2.04%
UTES Virtus Reaves Utilities ETF
69.83
+2.02%
COPX Global X Copper Miners ETF
39.24
+1.76%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.41
+1.77%
FUTY Fidelity MSCI Utilities Index ETF
52.14
+1.52%
VPU Vanguard Utilities Index Fund ETF Shares
174.73
+1.45%
IDX VanEck Indonesia Index ETF
14.05
+1.30%
DWAT Arrow DWA Tactical: Macro ETF
11.73
+1.07%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.04
+1.11%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.44
+0.93%
EPU iShares MSCI Peru ETF
45.13
+0.96%
FXU First Trust Utilities AlphaDEX Fund
41.91
+0.90%
EFAS Global X MSCI SuperDividend EAFE ETF
16.98
+0.86%
IGF iShares Global Infrastructure ETF
57.54
+0.75%
RAAX VanEck Real Assets ETF
30.17
+0.68%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.72
+0.77%
ROAM Hartford Multifactor Emerging Markets ETF
24.21
-0.77%
GII SPDR S&P Global Infrastructure ETF
65.46
+0.84%
FTDS First Trust Dividend Strength ETF
50.20
+0.73%
NANR SPDR S&P North American Natural Resources ETF
52.72
+0.70%
IBD Inspire Corporate Bond ETF
23.70
+0.62%
EZA iShares MSCI South Africa ETF
50.67
+0.45%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.57
+0.45%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.62
+0.43%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.87
+0.43%
VAMO Cambria Value and Momentum ETF
29.45
+0.38%
IPAC iShares Core MSCI Pacific ETF
65.87
+0.33%
CNYA iShares MSCI China A ETF
27.79
+0.32%
FDD First Trust STOXX European Select Dividend Index Fund
14.58
+0.24%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.04
+0.31%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
35.98
+0.16%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.83
+0.30%
IGHG ProShares Investment Grade—Interest Rate Hedged
76.46
+0.28%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
78.94
+0.28%
MMIT NYLI MacKay Muni Intermediate ETF
23.75
+0.27%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.97
+0.27%
DWLD Davis Select Worldwide ETF
38.23
+0.26%
HYHG ProShares High Yield—Interest Rate Hedged
63.75
+0.61%
TUR iShares MSCI Turkey ETF
30.78
+0.26%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.36
+0.25%
LGOV First Trust Long Duration Opportunities ETF
21.26
+0.24%
JMUB JPMorgan Municipal ETF
49.49
+0.22%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.56
+0.24%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.89
+0.23%
IXC iShares Global Energy ETF
37.20
+0.19%
PFFR InfraCap REIT Preferred ETF
18.04
+0.22%
JHMD John Hancock Multifactor Developed International ETF
36.75
+0.22%
LVHI Franklin International Low Volatility High Dividend Index ETF
32.20
-0.03%
IFRA iShares U.S. Infrastructure ETF
46.24
+0.22%
FMHI First Trust Municipal High Income ETF
46.85
+0.22%
RNEM First Trust Emerging Markets Equity Select ETF
54.35
+0.21%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.82
+0.20%
JPIB JPMorgan International Bond Opportunities ETF
47.98
+0.20%
QEFA SPDR MSCI EAFE StrategicFactors ETF
83.63
+0.19%
IDMO Invesco S&P International Developed Momentum ETF
47.78
+0.09%
IEF iShares 7-10 Year Treasury Bond ETF
94.73
+0.21%
TAXF American Century Diversified Municipal Bond ETF
48.80
+0.18%
QINT American Century Quality Diversified International ETF
55.16
+0.18%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.31
+0.19%
CWS AdvisorShares Focused Equity ETF
66.35
+0.17%
CGW Invesco S&P Global Water Index ETF
59.15
+0.17%
CMBS iShares CMBS ETF
48.22
+0.17%
IEI iShares 3-7 Year Treasury Bond ETF
118.20
+0.18%
FSMB First Trust Short Duration Managed Municipal ETF
19.77
+0.15%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
50.03
+0.15%
UITB VictoryShares Core Intermediate Bond ETF
46.58
+0.15%
AOK iShares Core 30/70 Conservative Allocation ETF
37.64
+0.13%
STIP iShares 0-5 Year TIPS Bond ETF
102.69
+0.14%
GXG Global X MSCI Colombia ETF
27.54
+0.15%
IAK iShares U.S. Insurance ETF
133.79
-0.09%
FBND Fidelity Total Bond ETF
45.25
+0.16%
FILL iShares MSCI Global Energy Producers ETF
22.17
+0.14%
FMB First Trust Managed Municipal ETF
49.77
+0.14%
BIV Vanguard Intermediate-Term Bond Index Fund
76.18
+0.17%
EFV iShares MSCI EAFE Value ETF
61.80
+0.11%
SCHP Schwab U.S. TIPS ETF
26.50
+0.11%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.54
+0.13%
AGZ iShares Agency Bond ETF
109.17
+0.13%
FCAL First Trust California Municipal High Income ETF
48.13
+0.12%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
47.97
+0.12%
SPTS SPDR Portfolio Short Term Treasury ETF
29.20
+0.13%
SCHO Schwab Short-Term U.S. Treasury ETF
24.31
+0.10%
HMOP Hartford Municipal Opportunities ETF
38.02
+0.12%
NEAR iShares Short Duration Bond Active ETF
50.78
+0.12%
LMBS First Trust Low Duration Opportunities ETF
48.97
+0.11%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.06
+0.11%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.54
+0.16%
USTB VictoryShares Short-Term Bond ETF
50.56
+0.10%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.00
+0.11%
FNDF Schwab Fundamental International Equity ETF
37.72
+0.06%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.21
+0.11%
IGRO iShares International Dividend Growth ETF
75.93
+0.09%