Toronto - Delayed Quote CAD
Fidelity Tactical High Income Fund ETF (FTHI.TO)
10.15
+0.04
+(0.40%)
At close: May 2 at 3:52:00 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 | 10.13 | 10.16 | 10.13 | 10.15 | 10.15 | 800 |
May 1, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 300 |
Apr 30, 2025 | 0.031 Dividend | |||||
Apr 30, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 1,000 |
Apr 29, 2025 | 10.10 | 10.15 | 10.10 | 10.13 | 10.10 | 2,600 |
Apr 28, 2025 | 10.05 | 10.07 | 10.05 | 10.07 | 10.04 | 11,000 |
Apr 25, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.00 | 100 |
Apr 24, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.86 | - |
Apr 23, 2025 | 9.92 | 9.92 | 9.88 | 9.88 | 9.85 | 1,400 |
Apr 22, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.66 | 4,200 |
Apr 21, 2025 | 9.66 | 9.95 | 9.62 | 9.63 | 9.60 | 5,400 |
Apr 17, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.73 | - |
Apr 16, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.78 | 800 |
Apr 15, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.75 | - |
Apr 14, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.64 | - |
Apr 11, 2025 | 9.59 | 9.59 | 9.56 | 9.56 | 9.53 | 200 |
Apr 10, 2025 | 9.64 | 9.64 | 9.62 | 9.62 | 9.59 | 700 |
Apr 9, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.89 | 1,300 |
Apr 8, 2025 | 9.88 | 9.88 | 9.68 | 9.68 | 9.65 | 4,900 |
Apr 7, 2025 | 9.87 | 9.93 | 9.87 | 9.88 | 9.85 | 2,600 |
Apr 4, 2025 | 10.01 | 10.08 | 9.94 | 9.97 | 9.94 | 14,300 |
Apr 3, 2025 | 10.22 | 10.28 | 10.22 | 10.28 | 10.25 | 1,900 |
Apr 2, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.55 | 100 |
Apr 1, 2025 | 10.47 | 10.50 | 10.47 | 10.50 | 10.47 | 400 |
Mar 31, 2025 | 0.024 Dividend | |||||
Mar 31, 2025 | 10.46 | 10.51 | 10.43 | 10.45 | 10.42 | 10,900 |
Mar 28, 2025 | 10.66 | 10.66 | 10.47 | 10.48 | 10.42 | 16,800 |
Mar 27, 2025 | 10.62 | 10.62 | 10.58 | 10.60 | 10.54 | 10,100 |
Mar 26, 2025 | 10.50 | 10.64 | 10.50 | 10.64 | 10.58 | 500 |
Mar 25, 2025 | 10.66 | 10.66 | 10.65 | 10.65 | 10.59 | 300 |
Mar 24, 2025 | 10.77 | 10.77 | 10.62 | 10.62 | 10.56 | 600 |
Mar 21, 2025 | 10.61 | 10.61 | 10.60 | 10.60 | 10.54 | 200 |
Mar 20, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.60 | - |
Mar 19, 2025 | 10.48 | 10.57 | 10.45 | 10.57 | 10.51 | 37,300 |
Mar 18, 2025 | 10.54 | 10.57 | 10.48 | 10.48 | 10.42 | 8,600 |
Mar 17, 2025 | 10.30 | 10.51 | 10.30 | 10.48 | 10.42 | 1,900 |
Mar 14, 2025 | 10.49 | 10.49 | 10.47 | 10.47 | 10.41 | 2,400 |
Mar 13, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.43 | - |
Mar 12, 2025 | 10.52 | 10.52 | 10.51 | 10.51 | 10.45 | 1,000 |
Mar 11, 2025 | 10.46 | 10.48 | 10.44 | 10.44 | 10.38 | 4,100 |
Mar 10, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.57 | - |
Mar 7, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.53 | - |
Mar 6, 2025 | 10.61 | 10.63 | 10.58 | 10.59 | 10.53 | 12,400 |
Mar 5, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.64 | 2,000 |
Mar 4, 2025 | 10.76 | 10.82 | 10.72 | 10.77 | 10.71 | 19,700 |
Mar 3, 2025 | 10.88 | 10.89 | 10.87 | 10.87 | 10.81 | 6,000 |
Feb 28, 2025 | 0.017 Dividend | |||||
Feb 28, 2025 | 10.82 | 10.87 | 10.82 | 10.86 | 10.80 | 2,500 |
Feb 27, 2025 | 10.95 | 10.95 | 10.83 | 10.84 | 10.77 | 6,000 |
Feb 26, 2025 | 10.86 | 10.86 | 10.84 | 10.84 | 10.77 | 1,200 |
Feb 25, 2025 | 10.72 | 10.84 | 10.72 | 10.83 | 10.76 | 3,400 |
Feb 24, 2025 | 10.82 | 10.84 | 10.80 | 10.84 | 10.77 | 1,200 |
Feb 21, 2025 | 11.15 | 11.15 | 10.85 | 10.85 | 10.78 | 10,000 |
Feb 20, 2025 | 10.93 | 10.93 | 10.89 | 10.91 | 10.83 | 6,600 |
Feb 19, 2025 | 10.97 | 10.99 | 10.97 | 10.99 | 10.91 | 5,600 |
Feb 18, 2025 | 10.97 | 10.97 | 10.96 | 10.96 | 10.88 | 500 |
Feb 14, 2025 | 10.97 | 10.98 | 10.95 | 10.96 | 10.88 | 10,500 |
Feb 13, 2025 | 10.95 | 10.97 | 10.95 | 10.97 | 10.89 | 400 |
Feb 12, 2025 | 10.96 | 10.97 | 10.95 | 10.95 | 10.87 | 4,200 |
Feb 11, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 10.97 | - |
Feb 10, 2025 | 11.07 | 11.07 | 11.05 | 11.05 | 10.97 | 1,800 |
Feb 7, 2025 | 11.09 | 11.09 | 10.99 | 10.99 | 10.91 | 5,800 |
Feb 6, 2025 | 11.11 | 11.21 | 11.05 | 11.21 | 11.13 | 6,200 |
Feb 5, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 10.95 | 500 |
Feb 4, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 10.95 | 2,000 |
Feb 3, 2025 | 10.99 | 11.05 | 10.95 | 11.01 | 10.93 | 14,500 |
Jan 31, 2025 | 0.024 Dividend | |||||
Jan 31, 2025 | 11.18 | 11.18 | 11.11 | 11.15 | 11.07 | 6,500 |
Jan 30, 2025 | 11.31 | 11.31 | 11.12 | 11.19 | 11.09 | 2,600 |
Jan 29, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 10.99 | 1,200 |
Jan 28, 2025 | 11.02 | 11.05 | 11.01 | 11.05 | 10.95 | 6,300 |
Jan 27, 2025 | 11.12 | 11.12 | 11.06 | 11.07 | 10.97 | 12,800 |
Jan 24, 2025 | 11.17 | 11.17 | 11.15 | 11.16 | 11.06 | 1,300 |
Jan 23, 2025 | 11.18 | 11.18 | 11.17 | 11.17 | 11.07 | 3,800 |
Jan 22, 2025 | 11.28 | 11.28 | 11.20 | 11.20 | 11.10 | 6,400 |
Jan 21, 2025 | 11.18 | 11.18 | 11.17 | 11.17 | 11.07 | 9,200 |
Jan 20, 2025 | 11.25 | 11.26 | 11.25 | 11.25 | 11.15 | 1,400 |
Jan 17, 2025 | 11.15 | 11.16 | 11.15 | 11.16 | 11.06 | 3,400 |
Jan 16, 2025 | 11.05 | 11.06 | 11.05 | 11.06 | 10.96 | 3,900 |
Jan 15, 2025 | 10.95 | 10.99 | 10.95 | 10.99 | 10.89 | 4,800 |
Jan 14, 2025 | 10.95 | 10.95 | 10.83 | 10.85 | 10.75 | 7,600 |
Jan 13, 2025 | 10.85 | 10.87 | 10.84 | 10.86 | 10.76 | 4,400 |
Jan 10, 2025 | 10.87 | 10.90 | 10.87 | 10.90 | 10.80 | 1,200 |
Jan 9, 2025 | 10.99 | 11.00 | 10.99 | 11.00 | 10.90 | 1,500 |
Jan 8, 2025 | 10.91 | 10.91 | 10.87 | 10.90 | 10.80 | 10,200 |
Jan 7, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.80 | - |
Jan 6, 2025 | 10.89 | 10.93 | 10.89 | 10.90 | 10.80 | 2,800 |
Jan 3, 2025 | 10.91 | 10.92 | 10.91 | 10.92 | 10.82 | 400 |
Jan 2, 2025 | 10.86 | 10.90 | 10.81 | 10.81 | 10.71 | 400 |
Dec 31, 2024 | 10.83 | 10.84 | 10.78 | 10.79 | 10.69 | 3,700 |
Dec 30, 2024 | 10.87 | 10.87 | 10.83 | 10.83 | 10.73 | 9,800 |
Dec 27, 2024 | 0.027 Dividend | |||||
Dec 27, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.82 | 500 |
Dec 24, 2024 | 11.11 | 11.11 | 10.90 | 10.97 | 10.84 | 4,500 |
Dec 23, 2024 | 10.95 | 10.95 | 10.90 | 10.92 | 10.79 | 8,400 |
Dec 20, 2024 | 10.69 | 10.91 | 10.69 | 10.89 | 10.77 | 2,900 |
Dec 19, 2024 | 11.04 | 11.04 | 10.82 | 10.86 | 10.74 | 8,700 |
Dec 18, 2024 | 11.14 | 11.15 | 10.99 | 10.99 | 10.86 | 6,300 |
Dec 17, 2024 | 11.14 | 11.14 | 11.13 | 11.13 | 11.00 | 700 |
Dec 16, 2024 | 11.13 | 11.13 | 11.10 | 11.11 | 10.98 | 1,000 |
Dec 13, 2024 | 11.07 | 11.07 | 11.05 | 11.05 | 10.92 | 2,500 |
Dec 12, 2024 | 11.08 | 11.09 | 11.07 | 11.07 | 10.94 | 1,600 |
Dec 11, 2024 | 11.09 | 11.10 | 11.09 | 11.09 | 10.96 | 6,600 |
Dec 10, 2024 | 11.12 | 11.12 | 11.11 | 11.12 | 10.99 | 300 |
Dec 9, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.01 | 1,200 |
Dec 6, 2024 | 11.18 | 11.20 | 11.18 | 11.20 | 11.07 | 900 |
Dec 5, 2024 | 11.10 | 11.10 | 11.09 | 11.10 | 10.97 | 6,100 |
Dec 4, 2024 | 11.07 | 11.09 | 11.07 | 11.09 | 10.96 | 1,600 |
Dec 3, 2024 | 11.05 | 11.07 | 11.05 | 11.06 | 10.93 | 700 |
Dec 2, 2024 | 11.06 | 11.06 | 11.05 | 11.06 | 10.93 | 1,200 |
Nov 29, 2024 | 11.08 | 11.09 | 11.08 | 11.09 | 10.96 | 7,400 |
Nov 28, 2024 | 11.16 | 11.16 | 11.06 | 11.07 | 10.94 | 2,300 |
Nov 27, 2024 | 0.018 Dividend | |||||
Nov 27, 2024 | 11.01 | 11.01 | 10.97 | 10.98 | 10.85 | 3,000 |
Nov 26, 2024 | 11.09 | 11.10 | 11.03 | 11.04 | 10.90 | 5,400 |
Nov 25, 2024 | 10.81 | 11.04 | 10.81 | 11.04 | 10.90 | 3,400 |
Nov 22, 2024 | 10.90 | 10.99 | 10.89 | 10.94 | 10.80 | 4,300 |
Nov 21, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.76 | - |
Nov 20, 2024 | 11.05 | 11.05 | 10.89 | 10.89 | 10.75 | 500 |
Nov 19, 2024 | 10.84 | 10.91 | 10.84 | 10.91 | 10.77 | 2,100 |
Nov 18, 2024 | 10.80 | 10.80 | 10.78 | 10.79 | 10.65 | 1,100 |
Nov 15, 2024 | 10.78 | 10.81 | 10.76 | 10.79 | 10.65 | 4,900 |
Nov 14, 2024 | 10.83 | 10.83 | 10.81 | 10.81 | 10.67 | 3,300 |
Nov 13, 2024 | 10.83 | 10.83 | 10.81 | 10.82 | 10.68 | 6,100 |
Nov 12, 2024 | 10.79 | 10.79 | 10.78 | 10.78 | 10.64 | 4,600 |
Nov 11, 2024 | 10.75 | 10.77 | 10.75 | 10.76 | 10.62 | 5,200 |
Nov 8, 2024 | 10.69 | 10.69 | 10.68 | 10.68 | 10.54 | 19,100 |
Nov 7, 2024 | 10.61 | 10.63 | 10.61 | 10.63 | 10.49 | 1,200 |
Nov 6, 2024 | 10.89 | 10.89 | 10.50 | 10.56 | 10.42 | 13,700 |
Nov 5, 2024 | 10.48 | 10.48 | 10.36 | 10.36 | 10.22 | 3,700 |
Nov 4, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.31 | 3,000 |
Nov 1, 2024 | 10.49 | 10.49 | 10.46 | 10.46 | 10.32 | 38,400 |
Oct 31, 2024 | 10.47 | 10.50 | 10.45 | 10.50 | 10.36 | 1,400 |
Oct 30, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.43 | - |
Oct 29, 2024 | 0.026 Dividend | |||||
Oct 29, 2024 | 10.54 | 10.57 | 10.51 | 10.57 | 10.43 | 1,900 |
Oct 28, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.33 | - |
Oct 25, 2024 | 10.52 | 10.52 | 10.49 | 10.49 | 10.33 | 3,400 |
Oct 24, 2024 | 10.50 | 10.51 | 10.50 | 10.51 | 10.35 | 2,100 |
Oct 23, 2024 | 10.52 | 10.52 | 10.47 | 10.47 | 10.31 | 1,700 |
Oct 22, 2024 | 10.62 | 10.65 | 10.53 | 10.53 | 10.37 | 9,400 |
Oct 21, 2024 | 10.56 | 10.61 | 10.46 | 10.58 | 10.42 | 11,200 |
Oct 18, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.44 | 4,100 |
Oct 17, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.38 | 600 |
Oct 16, 2024 | 10.55 | 10.57 | 10.55 | 10.57 | 10.41 | 21,100 |
Oct 15, 2024 | 10.54 | 10.56 | 10.51 | 10.53 | 10.37 | 5,100 |
Oct 11, 2024 | 10.51 | 10.51 | 10.44 | 10.51 | 10.35 | 18,900 |
Oct 10, 2024 | 10.59 | 10.65 | 10.46 | 10.46 | 10.30 | 28,500 |
Oct 9, 2024 | 10.43 | 10.44 | 10.43 | 10.44 | 10.28 | 42,500 |
Oct 8, 2024 | 10.45 | 10.45 | 10.40 | 10.40 | 10.24 | 1,200 |
Oct 7, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.26 | 1,600 |
Oct 4, 2024 | 10.40 | 10.41 | 10.38 | 10.41 | 10.25 | 4,100 |
Oct 3, 2024 | 10.30 | 10.34 | 10.28 | 10.34 | 10.18 | 1,400 |
Oct 2, 2024 | 10.48 | 10.48 | 10.28 | 10.28 | 10.12 | 20,500 |
Oct 1, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.16 | 400 |
Sep 30, 2024 | 10.27 | 10.30 | 10.26 | 10.30 | 10.14 | 4,600 |
Sep 27, 2024 | 10.28 | 10.28 | 10.26 | 10.26 | 10.10 | 1,700 |
Sep 26, 2024 | 0.025 Dividend | |||||
Sep 26, 2024 | 10.28 | 10.28 | 10.25 | 10.26 | 10.10 | 17,200 |
Sep 25, 2024 | 10.40 | 10.40 | 10.27 | 10.27 | 10.09 | 2,700 |
Sep 24, 2024 | 10.46 | 10.46 | 10.23 | 10.29 | 10.11 | 15,100 |
Sep 23, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.14 | - |
Sep 20, 2024 | 10.35 | 10.35 | 10.33 | 10.33 | 10.14 | 900 |
Sep 19, 2024 | 10.31 | 10.32 | 10.31 | 10.32 | 10.13 | 500 |
Sep 18, 2024 | 10.36 | 10.36 | 10.29 | 10.29 | 10.11 | 300 |
Sep 17, 2024 | 10.32 | 10.32 | 10.23 | 10.23 | 10.05 | 11,300 |
Sep 16, 2024 | 10.28 | 10.39 | 10.28 | 10.35 | 10.16 | 9,000 |
Sep 13, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 9.98 | - |
Sep 12, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 9.93 | - |
Sep 11, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 9.89 | - |
Sep 10, 2024 | 10.07 | 10.09 | 10.06 | 10.07 | 9.89 | 2,900 |
Sep 9, 2024 | 10.07 | 10.12 | 10.06 | 10.12 | 9.94 | 16,900 |
Sep 6, 2024 | 10.03 | 10.03 | 10.00 | 10.00 | 9.82 | 3,400 |
Sep 5, 2024 | 10.04 | 10.07 | 10.04 | 10.06 | 9.88 | 6,300 |
Sep 4, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 9.94 | - |
Sep 3, 2024 | 10.10 | 10.13 | 10.08 | 10.12 | 9.94 | 7,800 |
Aug 30, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.92 | 1,700 |
Aug 29, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 9.89 | - |
Aug 28, 2024 | 0.019 Dividend | |||||
Aug 28, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 9.90 | 1,000 |
Aug 27, 2024 | 10.12 | 10.12 | 10.10 | 10.10 | 9.90 | 3,000 |
Aug 26, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.94 | 100 |
Aug 23, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 9.97 | 1,600 |
Aug 22, 2024 | 10.21 | 10.21 | 10.15 | 10.15 | 9.95 | 13,000 |
Aug 21, 2024 | 10.21 | 10.21 | 10.15 | 10.15 | 9.95 | 9,400 |
Aug 20, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.02 | - |
Aug 19, 2024 | 10.22 | 10.22 | 10.21 | 10.22 | 10.02 | 7,400 |
Aug 16, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.02 | 1,400 |
Aug 15, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 9.97 | - |
Aug 14, 2024 | 10.16 | 10.17 | 10.15 | 10.17 | 9.97 | 2,900 |
Aug 13, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 9.87 | - |
Aug 12, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.89 | 1,100 |
Aug 9, 2024 | 10.06 | 10.07 | 10.04 | 10.07 | 9.87 | 9,700 |
Aug 8, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.74 | - |
Aug 7, 2024 | 10.04 | 10.04 | 9.97 | 9.98 | 9.78 | 2,600 |
Aug 6, 2024 | 10.07 | 10.07 | 10.03 | 10.03 | 9.83 | 1,600 |
Aug 2, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.08 | - |
Aug 1, 2024 | 10.34 | 10.34 | 10.28 | 10.28 | 10.08 | 1,500 |
Jul 31, 2024 | 10.24 | 10.29 | 10.24 | 10.28 | 10.08 | 800 |
Jul 30, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.03 | - |
Jul 29, 2024 | 0.029 Dividend | |||||
Jul 29, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.10 | - |
Jul 26, 2024 | 10.18 | 10.30 | 10.18 | 10.30 | 10.07 | 13,000 |
Jul 25, 2024 | 10.24 | 10.24 | 10.19 | 10.19 | 9.96 | 1,900 |
Jul 24, 2024 | 10.22 | 10.22 | 10.18 | 10.18 | 9.95 | 2,100 |
Jul 23, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.08 | 1,000 |
Jul 22, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.03 | 300 |
Jul 19, 2024 | 10.18 | 10.19 | 10.18 | 10.18 | 9.95 | 3,100 |
Jul 18, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.00 | - |
Jul 17, 2024 | 10.24 | 10.25 | 10.24 | 10.25 | 10.02 | 7,600 |
Jul 16, 2024 | 10.36 | 10.36 | 10.30 | 10.30 | 10.07 | 1,800 |
Jul 15, 2024 | 10.27 | 10.36 | 10.27 | 10.36 | 10.13 | 1,900 |
Jul 12, 2024 | 10.21 | 10.46 | 10.17 | 10.21 | 9.98 | 19,900 |
Jul 11, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.91 | 100 |
Jul 10, 2024 | 10.08 | 10.15 | 10.08 | 10.15 | 9.92 | 6,600 |
Jul 9, 2024 | 10.11 | 10.11 | 10.10 | 10.10 | 9.87 | 18,400 |
Jul 8, 2024 | 10.11 | 10.18 | 10.11 | 10.11 | 9.88 | 3,400 |
Jul 5, 2024 | 10.28 | 10.28 | 10.11 | 10.12 | 9.89 | 7,800 |
Jul 4, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 9.94 | - |
Jul 3, 2024 | 10.25 | 10.25 | 10.10 | 10.25 | 10.02 | 12,100 |
Jul 2, 2024 | 10.06 | 10.08 | 10.06 | 10.08 | 9.85 | 1,500 |
Jun 28, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 9.88 | 6,400 |
Jun 27, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.91 | 200 |
Jun 26, 2024 | 0.023 Dividend | |||||
Jun 26, 2024 | 10.31 | 10.31 | 10.14 | 10.15 | 9.92 | 9,600 |
Jun 25, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.00 | 1,000 |
Jun 24, 2024 | 10.16 | 10.19 | 10.16 | 10.19 | 9.94 | 1,700 |
Jun 21, 2024 | 10.17 | 10.29 | 10.17 | 10.25 | 10.00 | 8,300 |
Jun 20, 2024 | 10.20 | 10.21 | 10.20 | 10.21 | 9.96 | 700 |
Jun 19, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.01 | 3,200 |
Jun 18, 2024 | 10.17 | 10.22 | 10.17 | 10.19 | 9.94 | 3,100 |
Jun 17, 2024 | 10.15 | 10.17 | 10.15 | 10.17 | 9.92 | 4,200 |
Jun 14, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 9.98 | - |
Jun 13, 2024 | 10.26 | 10.26 | 10.25 | 10.25 | 10.00 | 4,100 |
Jun 12, 2024 | 10.25 | 10.30 | 10.25 | 10.30 | 10.05 | 2,200 |
Jun 11, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 9.91 | 2,500 |
Jun 10, 2024 | 10.11 | 10.11 | 10.07 | 10.07 | 9.82 | 400 |
Jun 7, 2024 | 10.20 | 10.23 | 10.16 | 10.23 | 9.98 | 24,700 |
Jun 6, 2024 | 10.17 | 10.25 | 10.15 | 10.16 | 9.91 | 28,800 |
Jun 5, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 9.92 | 7,400 |
Jun 4, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.81 | - |
Jun 3, 2024 | 10.07 | 10.17 | 10.05 | 10.08 | 9.83 | 21,500 |
May 31, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.81 | - |
May 30, 2024 | 10.06 | 10.07 | 10.06 | 10.07 | 9.82 | 2,500 |
May 29, 2024 | 10.07 | 10.08 | 10.07 | 10.08 | 9.83 | 2,600 |
May 28, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.85 | 300 |
May 27, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 9.87 | - |
May 24, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.88 | 1,100 |
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%