Cboe CA - Delayed Quote CAD
Franklin International Equity Index ETF (FLUR.NE)
31.03
+0.46
+(1.50%)
At close: May 2 at 3:32:17 PM EDT
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 |
---|---|---|---|---|---|---|
May 2, 2025 | 30.91 | 31.03 | 30.90 | 30.98 | 30.98 | 311,308 |
May 1, 2025 | 30.49 | 30.64 | 30.44 | 30.57 | 30.57 | 48,189 |
Apr 30, 2025 | 30.32 | 30.56 | 30.30 | 30.51 | 30.51 | 85,854 |
Apr 29, 2025 | 30.49 | 30.68 | 30.49 | 30.64 | 30.64 | 16,707 |
Apr 28, 2025 | 30.34 | 30.52 | 30.34 | 30.45 | 30.45 | 19,897 |
Apr 25, 2025 | 30.24 | 30.24 | 30.20 | 30.19 | 30.19 | 2,462 |
Apr 24, 2025 | 29.99 | 30.25 | 29.99 | 30.19 | 30.19 | 65,176 |
Apr 23, 2025 | 29.79 | 30.05 | 29.79 | 29.91 | 29.91 | 12,363 |
Apr 22, 2025 | 29.77 | 29.77 | 29.62 | 29.73 | 29.73 | 3,030 |
Apr 21, 2025 | 29.08 | 29.08 | 28.95 | 29.09 | 29.09 | 19,019 |
Apr 17, 2025 | 29.26 | 29.47 | 29.26 | 29.30 | 29.30 | 18,519 |
Apr 16, 2025 | 29.18 | 29.27 | 28.95 | 29.04 | 29.04 | 4,918 |
Apr 15, 2025 | 29.32 | 29.48 | 29.32 | 29.45 | 29.45 | 16,833 |
Apr 14, 2025 | 28.77 | 29.06 | 28.77 | 28.77 | 28.77 | 123,480,689 |
Apr 11, 2025 | 28.28 | 28.77 | 28.15 | 28.77 | 28.77 | 133,000 |
Apr 10, 2025 | 28.16 | 29.99 | 27.32 | 27.05 | 27.05 | 36,695 |
Apr 9, 2025 | 27.05 | 28.88 | 26.97 | 27.05 | 27.05 | 251,175 |
Apr 8, 2025 | 27.93 | 27.93 | 26.80 | 27.05 | 27.05 | 28,390 |
Apr 7, 2025 | 27.04 | 28.08 | 26.89 | 27.14 | 27.14 | 24,703 |
Apr 4, 2025 | 28.50 | 28.57 | 27.85 | 27.85 | 27.85 | 11,961 |
Apr 3, 2025 | 29.92 | 29.92 | 29.50 | 29.56 | 29.56 | 75,590 |
Apr 2, 2025 | 30.32 | 30.62 | 30.32 | 30.62 | 30.62 | 34,850 |
Apr 1, 2025 | 30.67 | 30.67 | 30.40 | 30.46 | 30.46 | 497,896 |
Mar 31, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 490,035 |
Mar 28, 2025 | 30.82 | 30.82 | 30.72 | 30.79 | 30.79 | 25,816 |
Mar 27, 2025 | 30.93 | 31.06 | 30.93 | 31.04 | 31.04 | 12,441 |
Mar 26, 2025 | 31.20 | 31.20 | 30.86 | 30.90 | 30.90 | 70,216 |
Mar 25, 2025 | 31.27 | 31.32 | 31.24 | 31.29 | 31.29 | 7,832 |
Mar 24, 2025 | 31.22 | 31.22 | 31.07 | 31.24 | 31.24 | 6,347 |
Mar 21, 2025 | 31.34 | 31.34 | 31.20 | 31.29 | 31.29 | 16,494 |
Mar 20, 2025 | 31.39 | 31.46 | 31.35 | 31.43 | 31.43 | 12,881 |
Mar 19, 2025 | 31.44 | 31.69 | 31.44 | 31.69 | 31.69 | 41,139 |
Mar 18, 2025 | 31.29 | 31.59 | 31.29 | 31.54 | 31.54 | 16,829 |
Mar 17, 2025 | 31.43 | 31.51 | 31.34 | 31.50 | 31.50 | 7,146 |
Mar 14, 2025 | 31.20 | 31.36 | 31.15 | 31.36 | 31.36 | 25,001 |
Mar 13, 2025 | 30.79 | 30.95 | 30.79 | 30.95 | 30.95 | 82,363 |
Mar 12, 2025 | 30.88 | 31.04 | 30.88 | 30.92 | 30.92 | 121,592 |
Mar 11, 2025 | 31.00 | 31.02 | 30.86 | 30.89 | 30.89 | 4,832 |
Mar 10, 2025 | 31.19 | 31.19 | 30.94 | 30.98 | 30.98 | 14,077 |
Mar 7, 2025 | 31.38 | 31.58 | 31.29 | 31.58 | 31.58 | 5,225 |
Mar 6, 2025 | 31.30 | 31.35 | 31.16 | 31.16 | 31.16 | 16,777 |
Mar 5, 2025 | 31.49 | 31.60 | 31.34 | 31.59 | 31.59 | 711,763 |
Mar 4, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
Mar 3, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
Feb 28, 2025 | 30.60 | 30.77 | 30.47 | 30.78 | 30.78 | 8,830 |
Feb 27, 2025 | 30.74 | 30.84 | 30.64 | 30.65 | 30.65 | 11,283 |
Feb 26, 2025 | 30.84 | 30.94 | 30.70 | 30.74 | 30.74 | 18,227 |
Feb 25, 2025 | 30.50 | 30.67 | 30.50 | 30.67 | 30.67 | 4,087 |
Feb 24, 2025 | 30.40 | 30.40 | 30.21 | 30.30 | 30.30 | 5,898 |
Feb 21, 2025 | 30.40 | 30.40 | 30.19 | 30.24 | 30.24 | 7,820 |
Feb 20, 2025 | 30.30 | 30.30 | 30.18 | 30.28 | 30.28 | 3,246 |
Feb 19, 2025 | 30.30 | 30.30 | 30.17 | 30.28 | 30.28 | 20,619 |
Feb 18, 2025 | 30.47 | 30.49 | 30.40 | 30.46 | 30.46 | 5,803 |
Feb 14, 2025 | 30.30 | 30.30 | 30.22 | 30.23 | 30.23 | 8,081 |
Feb 13, 2025 | 30.21 | 30.27 | 30.12 | 30.21 | 30.21 | 1,608 |
Feb 12, 2025 | 29.84 | 30.07 | 29.84 | 30.02 | 30.02 | 18,641 |
Feb 11, 2025 | 29.74 | 29.98 | 29.74 | 29.99 | 29.99 | 8,049 |
Feb 10, 2025 | 29.86 | 29.87 | 29.81 | 29.85 | 29.85 | 11,228 |
Feb 7, 2025 | 29.87 | 29.87 | 29.63 | 29.65 | 29.65 | 79,401 |
Feb 6, 2025 | 30.00 | 30.00 | 29.89 | 29.91 | 29.91 | 4,408 |
Feb 5, 2025 | 29.62 | 29.84 | 29.62 | 29.81 | 29.81 | 5,287 |
Feb 4, 2025 | 29.56 | 29.59 | 29.52 | 29.49 | 29.49 | 5,800 |
Feb 3, 2025 | 29.75 | 29.80 | 29.75 | 29.78 | 29.78 | 13,370 |
Jan 31, 2025 | 30.12 | 30.12 | 29.89 | 29.96 | 29.96 | 252,269 |
Jan 30, 2025 | 29.88 | 30.14 | 29.88 | 30.16 | 30.16 | 2,815 |
Jan 29, 2025 | 29.92 | 29.92 | 29.68 | 29.74 | 29.74 | 2,348 |
Jan 28, 2025 | 29.71 | 29.71 | 29.53 | 29.71 | 29.71 | 16,638 |
Jan 27, 2025 | 29.57 | 29.66 | 29.57 | 29.64 | 29.64 | 9,150 |
Jan 24, 2025 | 29.60 | 29.64 | 29.60 | 29.58 | 29.58 | 5,308 |
Jan 23, 2025 | 29.37 | 29.52 | 29.37 | 29.52 | 29.52 | 6,897 |
Jan 22, 2025 | 29.31 | 29.35 | 29.24 | 29.26 | 29.26 | 14,178 |
Jan 21, 2025 | 29.17 | 29.28 | 29.17 | 29.28 | 29.28 | 9,530 |
Jan 20, 2025 | 29.29 | 29.40 | 28.78 | 29.35 | 29.35 | 10,288 |
Jan 17, 2025 | 28.96 | 28.99 | 28.88 | 28.99 | 28.99 | 11,411 |
Jan 16, 2025 | 28.59 | 28.78 | 28.59 | 28.75 | 28.75 | 54,503 |
Jan 15, 2025 | 28.38 | 28.47 | 28.36 | 28.42 | 28.42 | 192,460 |
Jan 14, 2025 | 28.15 | 28.30 | 28.09 | 28.30 | 28.30 | 4,170 |
Jan 13, 2025 | 28.03 | 28.16 | 28.00 | 28.17 | 28.17 | 28,515 |
Jan 10, 2025 | 28.39 | 28.39 | 28.24 | 28.30 | 28.30 | 10,645 |
Jan 9, 2025 | 28.84 | 28.84 | 28.57 | 28.71 | 28.71 | 4,356 |
Jan 8, 2025 | 28.57 | 28.65 | 28.49 | 28.65 | 28.65 | 5,040 |
Jan 7, 2025 | 28.85 | 28.85 | 28.66 | 28.67 | 28.67 | 111,985 |
Jan 6, 2025 | 28.59 | 28.85 | 28.59 | 28.64 | 28.64 | 113,235 |
Jan 3, 2025 | 28.50 | 28.61 | 28.48 | 28.60 | 28.60 | 8,401 |
Jan 2, 2025 | 28.62 | 28.62 | 28.33 | 28.38 | 28.38 | 6,849 |
Dec 31, 2024 | 28.46 | 28.46 | 28.36 | 28.32 | 28.32 | 1,808 |
Dec 30, 2024 | 28.85 | 28.85 | 28.53 | 28.53 | 28.53 | 10,114 |
Dec 27, 2024 | 28.89 | 28.89 | 28.82 | 28.86 | 28.86 | 9,880 |
Dec 24, 2024 | 28.62 | 28.69 | 28.57 | 28.64 | 28.64 | 8,535 |
Dec 23, 2024 | 28.56 | 28.62 | 28.43 | 28.61 | 28.61 | 11,622 |
Dec 20, 2024 | 28.17 | 28.59 | 28.17 | 28.44 | 28.44 | 1,700 |
Dec 19, 2024 | 28.51 | 28.62 | 28.51 | 28.60 | 28.60 | 24,990 |
Dec 18, 2024 | 29.23 | 29.23 | 28.66 | 28.71 | 28.71 | 10,782 |
Dec 17, 2024 | 29.18 | 29.24 | 29.15 | 29.15 | 29.15 | 7,070 |
Dec 16, 2024 | 29.09 | 29.12 | 29.06 | 29.09 | 29.09 | 7,722 |
Dec 13, 2024 | 29.27 | 29.27 | 29.09 | 29.13 | 29.13 | 7,971 |
Dec 12, 2024 | 29.20 | 29.25 | 29.15 | 29.14 | 29.14 | 16,359 |
Dec 11, 2024 | 29.27 | 29.32 | 29.20 | 29.28 | 29.28 | 13,653 |
Dec 10, 2024 | 29.27 | 29.27 | 29.17 | 29.17 | 29.17 | 6,204 |
Dec 9, 2024 | 29.45 | 29.49 | 29.41 | 29.44 | 29.44 | 8,055 |
Dec 6, 2024 | 29.35 | 29.42 | 29.31 | 29.35 | 29.35 | 16,193 |
Dec 5, 2024 | 29.15 | 29.26 | 29.15 | 29.17 | 29.17 | 9,031 |
Dec 4, 2024 | 29.11 | 29.14 | 29.08 | 29.14 | 29.14 | 802,349 |
Dec 3, 2024 | 28.93 | 29.13 | 28.93 | 29.10 | 29.10 | 10,288 |
Dec 2, 2024 | 28.76 | 28.93 | 28.72 | 28.85 | 28.85 | 132,547 |
Nov 29, 2024 | 28.36 | 28.74 | 28.36 | 28.93 | 28.93 | 14,689 |
Nov 28, 2024 | 28.63 | 28.63 | 28.37 | 28.60 | 28.60 | 4,393 |
Nov 27, 2024 | 28.52 | 28.52 | 28.32 | 28.32 | 28.32 | 9,628 |
Nov 26, 2024 | 28.67 | 28.67 | 28.22 | 28.32 | 28.32 | 17,974 |
Nov 25, 2024 | 28.42 | 28.42 | 28.27 | 28.32 | 28.32 | 4,132 |
Nov 22, 2024 | 28.12 | 28.15 | 28.08 | 28.11 | 28.11 | 4,495 |
Nov 21, 2024 | 27.87 | 28.13 | 27.87 | 28.13 | 28.13 | 11,790 |
Nov 20, 2024 | 27.97 | 28.02 | 27.88 | 28.02 | 28.02 | 13,365 |
Nov 19, 2024 | 27.88 | 28.09 | 27.88 | 28.01 | 28.01 | 20,785 |
Nov 18, 2024 | 28.17 | 28.21 | 28.17 | 28.19 | 28.19 | 4,731 |
Nov 15, 2024 | 28.17 | 28.17 | 28.09 | 28.16 | 28.16 | 21,839 |
Nov 14, 2024 | 28.28 | 28.34 | 28.23 | 28.21 | 28.21 | 9,198 |
Nov 13, 2024 | 28.19 | 28.20 | 27.95 | 28.09 | 28.09 | 9,316 |
Nov 12, 2024 | 28.15 | 28.18 | 28.01 | 28.13 | 28.13 | 12,438 |
Nov 11, 2024 | 28.60 | 28.73 | 28.58 | 28.58 | 28.58 | 9,735 |
Nov 8, 2024 | 28.54 | 28.57 | 28.43 | 28.57 | 28.57 | 5,138 |
Nov 7, 2024 | 28.81 | 28.82 | 28.67 | 28.82 | 28.82 | 5,203 |
Nov 6, 2024 | 28.40 | 28.56 | 28.34 | 28.55 | 28.55 | 14,242 |
Nov 5, 2024 | 28.75 | 28.75 | 28.70 | 28.70 | 28.70 | 5,574 |
Nov 4, 2024 | 28.74 | 28.74 | 28.54 | 28.59 | 28.59 | 6,622 |
Nov 1, 2024 | 28.71 | 28.78 | 28.71 | 28.71 | 28.71 | 4,782 |
Oct 31, 2024 | 28.35 | 28.55 | 28.32 | 28.48 | 28.48 | 33,457 |
Oct 30, 2024 | 28.80 | 28.80 | 28.80 | 28.71 | 28.71 | 1,040 |
Oct 29, 2024 | 29.02 | 29.02 | 28.84 | 28.92 | 28.92 | 90,156 |
Oct 28, 2024 | 28.95 | 28.99 | 28.92 | 28.91 | 28.91 | 2,194 |
Oct 25, 2024 | 28.71 | 28.72 | 28.66 | 28.70 | 28.70 | 1,804 |
Oct 24, 2024 | 28.74 | 28.78 | 28.65 | 28.73 | 28.73 | 10,598 |
Oct 23, 2024 | 28.64 | 28.67 | 28.52 | 28.59 | 28.59 | 19,523 |
Oct 22, 2024 | 28.78 | 28.91 | 28.78 | 28.88 | 28.88 | 7,809 |
Oct 21, 2024 | 29.04 | 29.06 | 29.01 | 29.02 | 29.02 | 5,115 |
Oct 18, 2024 | 29.20 | 29.32 | 29.20 | 29.24 | 29.24 | 195,190 |
Oct 17, 2024 | 29.09 | 29.16 | 29.08 | 29.15 | 29.15 | 27,721 |
Oct 16, 2024 | 29.04 | 29.05 | 29.01 | 29.04 | 29.04 | 5,919 |
Oct 15, 2024 | 29.21 | 29.24 | 28.99 | 29.03 | 29.03 | 67,394 |
Oct 11, 2024 | 29.26 | 29.41 | 29.26 | 29.34 | 29.34 | 8,764 |
Oct 10, 2024 | 29.11 | 29.17 | 29.10 | 29.17 | 29.17 | 2,251 |
Oct 9, 2024 | 28.92 | 29.16 | 28.92 | 29.16 | 29.16 | 3,073 |
Oct 8, 2024 | 28.98 | 29.01 | 28.98 | 28.98 | 28.98 | 4,396 |
Oct 7, 2024 | 28.95 | 29.09 | 28.93 | 28.96 | 28.96 | 7,012 |
Oct 4, 2024 | 28.97 | 29.05 | 28.91 | 29.06 | 29.06 | 5,510 |
Oct 3, 2024 | 28.69 | 28.83 | 28.69 | 28.80 | 28.80 | 13,203 |
Oct 2, 2024 | 28.84 | 29.03 | 28.84 | 29.00 | 29.00 | 4,193 |
Oct 1, 2024 | 29.09 | 29.14 | 28.97 | 28.98 | 28.98 | 5,294 |
Sep 30, 2024 | 29.37 | 29.39 | 29.30 | 29.39 | 29.39 | 261,414 |
Sep 27, 2024 | 29.51 | 29.52 | 29.35 | 29.35 | 29.35 | 9,712 |
Sep 26, 2024 | 29.56 | 29.56 | 29.36 | 29.47 | 29.47 | 40,817 |
Sep 25, 2024 | 28.94 | 28.94 | 28.88 | 28.89 | 28.89 | 10,150 |
Sep 24, 2024 | 28.98 | 29.01 | 28.93 | 28.94 | 28.94 | 11,015 |
Sep 23, 2024 | 28.88 | 28.92 | 28.88 | 28.89 | 28.89 | 6,794 |
Sep 20, 2024 | 28.91 | 28.98 | 28.87 | 28.98 | 28.98 | 7,513 |
Sep 19, 2024 | 29.19 | 29.26 | 29.19 | 29.18 | 29.18 | 3,301 |
Sep 18, 2024 | 28.67 | 28.96 | 28.67 | 28.75 | 28.75 | 3,234 |
Sep 17, 2024 | 28.85 | 28.86 | 28.76 | 28.71 | 28.71 | 2,790 |
Sep 16, 2024 | 28.83 | 28.91 | 28.83 | 28.89 | 28.89 | 5,299 |
Sep 13, 2024 | 28.64 | 28.76 | 28.64 | 28.70 | 28.70 | 5,613 |
Sep 12, 2024 | 28.42 | 28.63 | 28.42 | 28.56 | 28.56 | 3,412 |
Sep 11, 2024 | 28.20 | 28.34 | 28.18 | 28.35 | 28.35 | 6,666 |
Sep 10, 2024 | 28.16 | 28.25 | 28.11 | 28.26 | 28.26 | 5,170 |
Sep 9, 2024 | 28.31 | 28.41 | 28.30 | 28.33 | 28.33 | 5,735 |
Sep 6, 2024 | 28.10 | 28.12 | 28.04 | 28.05 | 28.05 | 9,927 |
Sep 5, 2024 | 28.50 | 28.54 | 28.33 | 28.41 | 28.41 | 7,941 |
Sep 4, 2024 | 28.59 | 28.59 | 28.44 | 28.46 | 28.46 | 7,620 |
Sep 3, 2024 | 28.88 | 28.88 | 28.64 | 28.61 | 28.61 | 5,073 |
Aug 30, 2024 | 29.03 | 29.03 | 28.87 | 28.97 | 28.97 | 128,043 |
Aug 29, 2024 | 28.98 | 29.01 | 28.93 | 28.91 | 28.91 | 4,458 |
Aug 28, 2024 | 28.83 | 28.83 | 28.73 | 28.81 | 28.81 | 19,112 |
Aug 27, 2024 | 28.82 | 28.94 | 28.82 | 28.86 | 28.86 | 7,864 |
Aug 26, 2024 | 28.85 | 28.89 | 28.75 | 28.80 | 28.80 | 9,846 |
Aug 23, 2024 | 28.89 | 28.91 | 28.83 | 28.96 | 28.96 | 11,216 |
Aug 22, 2024 | 28.77 | 28.80 | 28.65 | 28.64 | 28.64 | 7,151 |
Aug 21, 2024 | 28.75 | 28.83 | 28.73 | 28.80 | 28.80 | 2,403 |
Aug 20, 2024 | 28.69 | 28.70 | 28.56 | 28.56 | 28.56 | 3,175 |
Aug 19, 2024 | 28.66 | 28.75 | 28.66 | 28.72 | 28.72 | 2,658 |
Aug 16, 2024 | 28.38 | 28.50 | 28.38 | 28.52 | 28.52 | 9,456 |
Aug 15, 2024 | 28.28 | 28.43 | 28.28 | 28.39 | 28.39 | 6,819 |
Aug 14, 2024 | 27.96 | 28.06 | 27.96 | 28.06 | 28.06 | 3,430 |
Aug 13, 2024 | 27.81 | 27.90 | 27.81 | 27.93 | 27.93 | 2,375 |
Aug 12, 2024 | 27.57 | 27.60 | 27.49 | 27.48 | 27.48 | 7,324 |
Aug 9, 2024 | 27.38 | 27.51 | 27.38 | 27.51 | 27.51 | 2,191 |
Aug 8, 2024 | 27.22 | 27.41 | 27.22 | 27.38 | 27.38 | 7,869 |
Aug 7, 2024 | 27.18 | 27.41 | 26.95 | 27.00 | 27.00 | 15,959 |
Aug 6, 2024 | 26.83 | 27.05 | 26.83 | 26.96 | 26.96 | 154,415 |
Aug 2, 2024 | 27.45 | 27.69 | 27.45 | 27.69 | 27.69 | 5,041 |
Aug 1, 2024 | 28.34 | 28.34 | 28.07 | 28.19 | 28.19 | 17,484 |
Jul 31, 2024 | 28.72 | 28.78 | 28.68 | 28.71 | 28.71 | 327,615 |
Jul 30, 2024 | 28.43 | 28.49 | 28.40 | 28.49 | 28.49 | 2,712 |
Jul 29, 2024 | 28.35 | 28.41 | 28.35 | 28.39 | 28.39 | 4,007 |
Jul 26, 2024 | 28.42 | 28.50 | 28.42 | 28.44 | 28.44 | 184,561 |
Jul 25, 2024 | 28.06 | 28.29 | 28.06 | 28.14 | 28.14 | 4,449 |
Jul 24, 2024 | 28.45 | 28.45 | 28.26 | 28.26 | 28.26 | 5,834 |
Jul 23, 2024 | 28.52 | 28.57 | 28.47 | 28.54 | 28.54 | 7,077 |
Jul 22, 2024 | 28.59 | 28.68 | 28.51 | 28.68 | 28.68 | 15,213 |
Jul 19, 2024 | 28.36 | 28.36 | 28.31 | 28.29 | 28.29 | 1,898 |
Jul 18, 2024 | 28.74 | 28.74 | 28.40 | 28.44 | 28.44 | 7,283 |
Jul 17, 2024 | 28.74 | 29.60 | 28.61 | 28.69 | 28.69 | 8,481 |
Jul 16, 2024 | 28.65 | 28.81 | 28.65 | 28.81 | 28.81 | 6,075 |
Jul 15, 2024 | 28.73 | 28.75 | 28.66 | 28.66 | 28.66 | 8,832 |
Jul 12, 2024 | 28.82 | 28.94 | 28.71 | 28.81 | 28.81 | 6,464 |
Jul 11, 2024 | 28.54 | 28.57 | 28.46 | 28.49 | 28.49 | 7,844 |
Jul 10, 2024 | 28.18 | 28.38 | 28.18 | 28.37 | 28.37 | 4,214 |
Jul 9, 2024 | 28.20 | 28.20 | 27.93 | 28.02 | 28.02 | 5,477 |
Jul 8, 2024 | 28.35 | 28.35 | 28.14 | 28.18 | 28.18 | 5,337 |
Jul 5, 2024 | 28.31 | 28.31 | 28.10 | 28.30 | 28.30 | 6,367 |
Jul 4, 2024 | 28.37 | 28.45 | 28.37 | 28.25 | 28.25 | 8,551 |
Jul 3, 2024 | 28.17 | 28.29 | 28.01 | 28.21 | 28.21 | 4,910 |
Jul 2, 2024 | 27.96 | 27.96 | 27.76 | 27.86 | 27.86 | 1,534 |
Jun 28, 2024 | 27.83 | 27.83 | 27.70 | 27.80 | 27.80 | 384,381 |
Jun 27, 2024 | 27.72 | 27.76 | 27.71 | 27.72 | 27.72 | 6,409 |
Jun 26, 2024 | 27.64 | 27.80 | 27.64 | 27.75 | 27.75 | 7,382 |
Jun 25, 2024 | 27.60 | 27.85 | 27.60 | 27.79 | 27.79 | 30,129 |
Jun 24, 2024 | 27.66 | 27.90 | 27.66 | 27.76 | 27.76 | 4,957 |
Jun 21, 2024 | 0.527936 Dividend | |||||
Jun 21, 2024 | 27.66 | 27.78 | 27.64 | 27.69 | 27.69 | 60,544 |
Jun 20, 2024 | 28.29 | 28.47 | 28.22 | 28.24 | 27.71 | 112,135 |
Jun 19, 2024 | 28.50 | 28.55 | 28.24 | 28.25 | 27.72 | 6,193 |
Jun 18, 2024 | 28.28 | 28.41 | 28.28 | 28.36 | 27.83 | 4,920 |
Jun 17, 2024 | 28.14 | 28.36 | 28.11 | 28.31 | 27.78 | 12,265 |
Jun 14, 2024 | 28.26 | 28.27 | 28.17 | 28.17 | 27.64 | 12,414 |
Jun 13, 2024 | 28.63 | 28.63 | 28.39 | 28.56 | 28.03 | 24,601 |
Jun 12, 2024 | 29.00 | 29.01 | 28.89 | 28.88 | 28.34 | 5,181 |
Jun 11, 2024 | 28.64 | 28.72 | 28.54 | 28.59 | 28.06 | 14,521 |
Jun 10, 2024 | 28.83 | 29.05 | 28.83 | 28.97 | 28.43 | 13,728 |
Jun 7, 2024 | 29.14 | 29.14 | 28.94 | 28.94 | 28.40 | 5,945 |
Jun 6, 2024 | 29.29 | 29.29 | 29.08 | 29.15 | 28.61 | 3,844 |
Jun 5, 2024 | 29.04 | 29.10 | 28.99 | 29.06 | 28.52 | 5,022 |
Jun 4, 2024 | 28.76 | 28.92 | 28.76 | 28.87 | 28.33 | 274,702 |
Jun 3, 2024 | 28.82 | 28.89 | 28.78 | 28.89 | 28.35 | 8,989 |
May 31, 2024 | 28.60 | 28.64 | 28.60 | 28.69 | 28.15 | 8,103 |
May 30, 2024 | 28.55 | 28.62 | 28.45 | 28.53 | 28.00 | 6,187 |
May 29, 2024 | 28.51 | 28.51 | 28.35 | 28.42 | 27.89 | 12,939 |
May 28, 2024 | 28.69 | 28.80 | 28.64 | 28.67 | 28.13 | 8,217 |
May 27, 2024 | 29.00 | 29.00 | 29.00 | 28.89 | 28.35 | 1,612 |
May 24, 2024 | 28.76 | 28.80 | 28.73 | 28.75 | 28.21 | 3,902 |
May 23, 2024 | 28.81 | 28.82 | 28.65 | 28.69 | 28.15 | 4,737 |
May 22, 2024 | 28.80 | 28.80 | 28.68 | 28.71 | 28.17 | 9,932 |
May 21, 2024 | 28.91 | 28.93 | 28.88 | 28.91 | 28.37 | 12,501 |
May 17, 2024 | 28.72 | 28.88 | 28.72 | 28.83 | 28.29 | 16,456 |
May 16, 2024 | 28.83 | 28.83 | 28.71 | 28.71 | 28.17 | 9,357 |
May 15, 2024 | 28.77 | 28.88 | 28.77 | 28.86 | 28.32 | 10,350 |
May 14, 2024 | 28.57 | 28.70 | 28.57 | 28.67 | 28.13 | 9,805 |
May 13, 2024 | 28.49 | 28.57 | 28.49 | 28.54 | 28.01 | 13,069 |
May 10, 2024 | 28.48 | 28.55 | 28.48 | 28.52 | 27.99 | 1,800 |
May 9, 2024 | 28.39 | 28.49 | 28.38 | 28.47 | 27.94 | 8,219 |
May 8, 2024 | 28.38 | 28.40 | 28.38 | 28.42 | 27.89 | 1,947 |
May 7, 2024 | 28.44 | 28.47 | 28.27 | 28.27 | 27.74 | 4,189 |
May 6, 2024 | 28.18 | 28.25 | 28.16 | 28.22 | 27.69 | 3,467 |
May 3, 2024 | 28.12 | 28.12 | 28.02 | 28.09 | 27.56 | 1,072 |
May 2, 2024 | 27.96 | 27.96 | 27.72 | 27.79 | 27.27 | 8,002 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
AGNG Global X Aging Population ETF
31.65
+2.10%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.92
+2.13%
VFH Vanguard Financials Index Fund ETF Shares
119.25
+2.12%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.10
+2.12%