Cboe US - Delayed Quote USD
Cambria Foreign Shareholder Yield ETF (FYLD)
25.44
+0.33
+(1.31%)
At close: April 14 at 4:00:00 PM EDT
25.44
-0.03
(-0.14%)
After hours: April 14 at 4:05:14 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 14, 2025 | 25.48 | 25.59 | 25.29 | 25.44 | 25.44 | 51,500 |
Apr 11, 2025 | 24.67 | 25.25 | 24.64 | 25.11 | 25.11 | 80,200 |
Apr 10, 2025 | 24.64 | 24.67 | 24.10 | 24.41 | 24.41 | 83,500 |
Apr 9, 2025 | 23.34 | 25.21 | 23.34 | 25.09 | 25.09 | 62,500 |
Apr 8, 2025 | 24.54 | 24.54 | 23.22 | 23.46 | 23.46 | 89,400 |
Apr 7, 2025 | 23.77 | 24.35 | 23.17 | 23.65 | 23.65 | 136,600 |
Apr 4, 2025 | 25.12 | 25.16 | 24.33 | 24.33 | 24.33 | 129,700 |
Apr 3, 2025 | 26.55 | 26.72 | 26.23 | 26.39 | 26.39 | 119,100 |
Apr 2, 2025 | 26.79 | 27.10 | 26.79 | 26.98 | 26.98 | 23,100 |
Apr 1, 2025 | 26.98 | 27.12 | 26.90 | 27.08 | 27.08 | 38,300 |
Mar 31, 2025 | 26.88 | 27.06 | 26.69 | 26.93 | 26.93 | 47,600 |
Mar 28, 2025 | 27.27 | 27.27 | 27.00 | 27.01 | 27.01 | 24,200 |
Mar 27, 2025 | 27.38 | 27.47 | 27.26 | 27.45 | 27.45 | 13,700 |
Mar 26, 2025 | 27.57 | 27.66 | 27.42 | 27.45 | 27.45 | 14,900 |
Mar 25, 2025 | 27.57 | 27.64 | 27.52 | 27.57 | 27.57 | 100,300 |
Mar 24, 2025 | 27.41 | 27.47 | 27.31 | 27.40 | 27.40 | 35,200 |
Mar 21, 2025 | 27.29 | 27.30 | 27.19 | 27.25 | 27.25 | 26,600 |
Mar 20, 2025 | 0.02 Dividend | |||||
Mar 20, 2025 | 27.25 | 27.47 | 27.25 | 27.45 | 27.45 | 35,400 |
Mar 19, 2025 | 27.46 | 27.71 | 27.46 | 27.67 | 27.65 | 364,500 |
Mar 18, 2025 | 27.41 | 27.52 | 27.36 | 27.50 | 27.48 | 42,400 |
Mar 17, 2025 | 27.17 | 27.49 | 27.17 | 27.49 | 27.47 | 46,500 |
Mar 14, 2025 | 26.93 | 27.07 | 26.93 | 26.98 | 26.96 | 65,000 |
Mar 13, 2025 | 26.75 | 26.83 | 26.59 | 26.73 | 26.71 | 19,300 |
Mar 12, 2025 | 26.77 | 26.88 | 26.65 | 26.84 | 26.82 | 29,200 |
Mar 11, 2025 | 26.64 | 26.74 | 26.41 | 26.65 | 26.63 | 70,800 |
Mar 10, 2025 | 26.74 | 26.79 | 26.41 | 26.56 | 26.54 | 41,800 |
Mar 7, 2025 | 26.81 | 27.07 | 26.77 | 27.05 | 27.03 | 42,800 |
Mar 6, 2025 | 26.65 | 26.93 | 26.61 | 26.73 | 26.71 | 69,900 |
Mar 5, 2025 | 26.40 | 26.74 | 26.33 | 26.69 | 26.67 | 103,400 |
Mar 4, 2025 | 25.95 | 26.23 | 25.64 | 26.07 | 26.05 | 218,600 |
Mar 3, 2025 | 26.46 | 26.50 | 25.83 | 25.95 | 25.93 | 35,100 |
Feb 28, 2025 | 26.02 | 26.13 | 25.87 | 26.12 | 26.10 | 35,400 |
Feb 27, 2025 | 26.29 | 26.32 | 26.01 | 26.08 | 26.06 | 26,700 |
Feb 26, 2025 | 26.38 | 26.56 | 26.24 | 26.26 | 26.24 | 34,400 |
Feb 25, 2025 | 26.49 | 26.51 | 26.22 | 26.38 | 26.36 | 22,400 |
Feb 24, 2025 | 26.24 | 26.39 | 26.20 | 26.27 | 26.25 | 28,900 |
Feb 21, 2025 | 26.43 | 26.44 | 26.14 | 26.14 | 26.12 | 23,600 |
Feb 20, 2025 | 26.44 | 26.49 | 26.36 | 26.49 | 26.47 | 29,700 |
Feb 19, 2025 | 26.21 | 26.33 | 26.12 | 26.25 | 26.23 | 59,000 |
Feb 18, 2025 | 26.41 | 26.50 | 26.33 | 26.45 | 26.43 | 84,300 |
Feb 14, 2025 | 26.50 | 26.54 | 26.35 | 26.40 | 26.38 | 35,000 |
Feb 13, 2025 | 26.25 | 26.36 | 26.17 | 26.34 | 26.32 | 41,200 |
Feb 12, 2025 | 26.09 | 26.34 | 26.09 | 26.26 | 26.24 | 61,200 |
Feb 11, 2025 | 26.20 | 26.36 | 26.20 | 26.32 | 26.30 | 227,900 |
Feb 10, 2025 | 26.18 | 26.27 | 26.15 | 26.19 | 26.17 | 24,600 |
Feb 7, 2025 | 26.16 | 26.24 | 26.02 | 26.08 | 26.06 | 33,100 |
Feb 6, 2025 | 26.16 | 26.19 | 26.05 | 26.18 | 26.16 | 25,900 |
Feb 5, 2025 | 25.91 | 26.07 | 25.80 | 25.97 | 25.95 | 79,500 |
Feb 4, 2025 | 25.47 | 25.88 | 25.47 | 25.83 | 25.81 | 33,300 |
Feb 3, 2025 | 25.20 | 25.53 | 25.11 | 25.38 | 25.36 | 28,500 |
Jan 31, 2025 | 25.84 | 25.98 | 25.55 | 25.57 | 25.55 | 27,000 |
Jan 30, 2025 | 25.99 | 26.07 | 25.80 | 25.97 | 25.95 | 22,900 |
Jan 29, 2025 | 25.64 | 25.80 | 25.57 | 25.67 | 25.65 | 23,400 |
Jan 28, 2025 | 25.69 | 25.69 | 25.49 | 25.60 | 25.58 | 25,200 |
Jan 27, 2025 | 25.69 | 25.73 | 25.60 | 25.72 | 25.70 | 15,200 |
Jan 24, 2025 | 25.77 | 25.83 | 25.70 | 25.74 | 25.72 | 24,400 |
Jan 23, 2025 | 25.63 | 25.80 | 25.63 | 25.70 | 25.68 | 26,500 |
Jan 22, 2025 | 25.71 | 25.71 | 25.58 | 25.58 | 25.56 | 28,400 |
Jan 21, 2025 | 25.71 | 25.78 | 25.50 | 25.70 | 25.68 | 35,500 |
Jan 17, 2025 | 25.31 | 25.50 | 25.30 | 25.36 | 25.34 | 46,700 |
Jan 16, 2025 | 25.27 | 25.36 | 25.19 | 25.28 | 25.26 | 27,600 |
Jan 15, 2025 | 25.46 | 25.46 | 25.22 | 25.33 | 25.31 | 35,200 |
Jan 14, 2025 | 25.04 | 25.11 | 24.92 | 24.97 | 24.95 | 38,000 |
Jan 13, 2025 | 24.82 | 25.18 | 24.82 | 25.02 | 25.00 | 831,600 |
Jan 10, 2025 | 25.17 | 25.17 | 24.96 | 25.04 | 25.02 | 41,500 |
Jan 8, 2025 | 25.24 | 25.34 | 25.16 | 25.29 | 25.27 | 166,200 |
Jan 7, 2025 | 25.62 | 25.65 | 25.44 | 25.48 | 25.46 | 34,500 |
Jan 6, 2025 | 25.57 | 25.72 | 25.56 | 25.64 | 25.62 | 35,800 |
Jan 3, 2025 | 25.40 | 25.48 | 25.28 | 25.48 | 25.46 | 37,500 |
Jan 2, 2025 | 25.34 | 25.43 | 25.19 | 25.37 | 25.35 | 53,500 |
Dec 31, 2024 | 25.21 | 25.30 | 25.16 | 25.21 | 25.19 | 46,400 |
Dec 30, 2024 | 25.13 | 25.22 | 25.03 | 25.16 | 25.14 | 153,700 |
Dec 27, 2024 | 25.10 | 25.25 | 25.09 | 25.18 | 25.16 | 108,400 |
Dec 26, 2024 | 25.00 | 25.20 | 25.00 | 25.07 | 25.05 | 17,100 |
Dec 24, 2024 | 25.09 | 25.11 | 24.88 | 25.05 | 25.03 | 25,700 |
Dec 23, 2024 | 24.82 | 25.01 | 24.76 | 25.00 | 24.98 | 53,000 |
Dec 20, 2024 | 0.40 Dividend | |||||
Dec 20, 2024 | 24.56 | 25.02 | 24.56 | 24.86 | 24.84 | 61,800 |
Dec 19, 2024 | 25.27 | 25.29 | 25.04 | 25.04 | 24.62 | 83,900 |
Dec 18, 2024 | 25.61 | 25.70 | 25.05 | 25.13 | 24.71 | 52,700 |
Dec 17, 2024 | 25.62 | 25.66 | 25.51 | 25.52 | 25.09 | 47,000 |
Dec 16, 2024 | 25.83 | 25.93 | 25.77 | 25.77 | 25.34 | 156,200 |
Dec 13, 2024 | 26.06 | 26.06 | 25.89 | 25.98 | 25.54 | 31,300 |
Dec 12, 2024 | 26.11 | 26.15 | 25.95 | 25.95 | 25.51 | 62,200 |
Dec 11, 2024 | 26.32 | 26.35 | 26.20 | 26.25 | 25.81 | 40,000 |
Dec 10, 2024 | 26.36 | 26.42 | 26.19 | 26.30 | 25.86 | 26,600 |
Dec 9, 2024 | 26.52 | 26.60 | 26.35 | 26.50 | 26.06 | 33,400 |
Dec 6, 2024 | 26.54 | 26.54 | 26.21 | 26.26 | 25.82 | 62,000 |
Dec 5, 2024 | 26.45 | 26.63 | 26.41 | 26.41 | 25.97 | 367,300 |
Dec 4, 2024 | 26.37 | 26.44 | 26.25 | 26.25 | 25.81 | 36,100 |
Dec 3, 2024 | 26.33 | 26.44 | 26.25 | 26.34 | 25.90 | 29,300 |
Dec 2, 2024 | 26.18 | 26.26 | 25.96 | 26.10 | 25.66 | 89,000 |
Nov 29, 2024 | 26.03 | 26.28 | 26.03 | 26.28 | 25.84 | 7,700 |
Nov 27, 2024 | 25.71 | 25.93 | 25.71 | 25.85 | 25.42 | 22,900 |
Nov 26, 2024 | 25.90 | 26.00 | 25.65 | 25.73 | 25.30 | 52,500 |
Nov 25, 2024 | 26.20 | 26.33 | 25.96 | 26.04 | 25.60 | 33,900 |
Nov 22, 2024 | 26.06 | 26.19 | 25.99 | 26.19 | 25.75 | 75,400 |
Nov 21, 2024 | 25.96 | 26.19 | 25.96 | 26.18 | 25.74 | 49,500 |
Nov 20, 2024 | 26.13 | 26.14 | 25.90 | 26.13 | 25.69 | 24,600 |
Nov 19, 2024 | 26.24 | 26.35 | 25.69 | 26.19 | 25.75 | 35,900 |
Nov 18, 2024 | 25.95 | 26.27 | 25.95 | 26.23 | 25.79 | 114,400 |
Nov 15, 2024 | 25.85 | 25.95 | 25.76 | 25.95 | 25.51 | 158,200 |
Nov 14, 2024 | 25.87 | 25.96 | 25.84 | 25.84 | 25.41 | 23,700 |
Nov 13, 2024 | 25.90 | 25.90 | 25.60 | 25.84 | 25.41 | 52,400 |
Nov 12, 2024 | 26.24 | 26.24 | 25.85 | 25.97 | 25.53 | 65,700 |
Nov 11, 2024 | 26.41 | 26.51 | 26.35 | 26.36 | 25.92 | 25,900 |
Nov 8, 2024 | 26.61 | 26.61 | 26.33 | 26.45 | 26.01 | 25,800 |
Nov 7, 2024 | 26.79 | 27.00 | 26.73 | 26.97 | 26.52 | 39,500 |
Nov 6, 2024 | 26.33 | 26.48 | 26.16 | 26.36 | 25.92 | 64,600 |
Nov 5, 2024 | 26.55 | 26.74 | 26.51 | 26.58 | 26.13 | 21,500 |
Nov 4, 2024 | 26.49 | 26.61 | 26.34 | 26.46 | 26.02 | 45,600 |
Nov 1, 2024 | 26.52 | 26.56 | 26.31 | 26.37 | 25.93 | 19,700 |
Oct 31, 2024 | 26.43 | 26.45 | 26.15 | 26.45 | 26.01 | 18,300 |
Oct 30, 2024 | 26.48 | 26.70 | 26.47 | 26.70 | 26.25 | 17,800 |
Oct 29, 2024 | 26.59 | 26.65 | 26.48 | 26.58 | 26.13 | 15,800 |
Oct 28, 2024 | 26.63 | 26.75 | 26.54 | 26.63 | 26.18 | 20,500 |
Oct 25, 2024 | 26.74 | 26.80 | 26.47 | 26.50 | 26.06 | 36,900 |
Oct 24, 2024 | 26.69 | 26.80 | 26.50 | 26.72 | 26.27 | 48,000 |
Oct 23, 2024 | 26.77 | 26.80 | 26.52 | 26.52 | 26.08 | 26,800 |
Oct 22, 2024 | 27.07 | 27.19 | 26.76 | 26.77 | 26.32 | 386,300 |
Oct 21, 2024 | 27.29 | 27.34 | 27.08 | 27.18 | 26.72 | 65,200 |
Oct 18, 2024 | 27.43 | 27.43 | 27.25 | 27.36 | 26.90 | 32,500 |
Oct 17, 2024 | 27.20 | 27.37 | 27.20 | 27.25 | 26.79 | 31,000 |
Oct 16, 2024 | 27.35 | 27.39 | 27.14 | 27.39 | 26.93 | 25,200 |
Oct 15, 2024 | 27.33 | 27.38 | 27.04 | 27.10 | 26.65 | 26,500 |
Oct 14, 2024 | 27.39 | 27.55 | 27.39 | 27.49 | 27.03 | 14,500 |
Oct 11, 2024 | 27.46 | 27.69 | 27.46 | 27.69 | 27.23 | 23,400 |
Oct 10, 2024 | 27.47 | 27.61 | 27.35 | 27.61 | 27.15 | 8,200 |
Oct 9, 2024 | 27.28 | 27.49 | 27.16 | 27.35 | 26.89 | 44,900 |
Oct 8, 2024 | 27.61 | 27.61 | 27.43 | 27.59 | 27.13 | 10,800 |
Oct 7, 2024 | 27.88 | 27.99 | 27.73 | 27.99 | 27.52 | 34,100 |
Oct 4, 2024 | 27.79 | 27.97 | 27.74 | 27.97 | 27.50 | 24,900 |
Oct 3, 2024 | 27.47 | 27.66 | 27.42 | 27.66 | 27.20 | 18,400 |
Oct 2, 2024 | 27.86 | 27.86 | 27.52 | 27.53 | 27.07 | 53,700 |
Oct 1, 2024 | 27.92 | 27.93 | 27.64 | 27.93 | 27.46 | 16,200 |
Sep 30, 2024 | 27.77 | 27.88 | 27.62 | 27.85 | 27.38 | 34,900 |
Sep 27, 2024 | 28.00 | 28.06 | 27.80 | 27.97 | 27.50 | 21,500 |
Sep 26, 2024 | 28.00 | 28.04 | 27.82 | 28.04 | 27.57 | 41,900 |
Sep 25, 2024 | 27.83 | 27.83 | 27.54 | 27.65 | 27.19 | 16,400 |
Sep 24, 2024 | 27.63 | 27.78 | 27.62 | 27.78 | 27.31 | 18,100 |
Sep 23, 2024 | 27.42 | 27.58 | 27.35 | 27.46 | 27.00 | 17,500 |
Sep 20, 2024 | 27.44 | 27.45 | 27.21 | 27.45 | 26.99 | 20,200 |
Sep 19, 2024 | 27.50 | 27.61 | 27.32 | 27.54 | 27.08 | 16,500 |
Sep 18, 2024 | 27.06 | 27.30 | 26.92 | 27.12 | 26.67 | 31,300 |
Sep 17, 2024 | 27.01 | 27.06 | 26.85 | 27.06 | 26.61 | 31,300 |
Sep 16, 2024 | 26.74 | 27.04 | 26.65 | 27.04 | 26.59 | 17,600 |
Sep 13, 2024 | 26.60 | 26.79 | 26.60 | 26.71 | 26.26 | 25,700 |
Sep 12, 2024 | 26.21 | 26.57 | 26.21 | 26.57 | 26.12 | 24,700 |
Sep 11, 2024 | 26.13 | 26.28 | 25.89 | 26.19 | 25.75 | 47,500 |
Sep 10, 2024 | 26.38 | 26.38 | 26.03 | 26.21 | 25.77 | 14,400 |
Sep 9, 2024 | 26.35 | 26.48 | 26.34 | 26.38 | 25.94 | 12,500 |
Sep 6, 2024 | 26.65 | 26.65 | 26.13 | 26.23 | 25.79 | 178,100 |
Sep 5, 2024 | 26.87 | 26.87 | 26.64 | 26.79 | 26.34 | 22,500 |
Sep 4, 2024 | 26.70 | 27.24 | 26.63 | 26.76 | 26.31 | 48,200 |
Sep 3, 2024 | 27.14 | 27.20 | 26.78 | 26.86 | 26.41 | 40,300 |
Aug 30, 2024 | 27.30 | 27.36 | 27.05 | 27.35 | 26.89 | 18,900 |
Aug 29, 2024 | 27.30 | 27.37 | 27.14 | 27.21 | 26.75 | 54,400 |
Aug 28, 2024 | 27.52 | 27.52 | 26.96 | 27.21 | 26.75 | 25,700 |
Aug 27, 2024 | 27.39 | 27.48 | 27.27 | 27.48 | 27.02 | 49,200 |
Aug 26, 2024 | 27.29 | 27.36 | 27.12 | 27.21 | 26.75 | 20,300 |
Aug 23, 2024 | 27.04 | 27.49 | 27.04 | 27.49 | 27.03 | 22,100 |
Aug 22, 2024 | 26.63 | 27.14 | 26.63 | 26.85 | 26.40 | 12,700 |
Aug 21, 2024 | 26.95 | 27.03 | 26.83 | 26.93 | 26.48 | 29,400 |
Aug 20, 2024 | 26.84 | 26.93 | 26.79 | 26.83 | 26.38 | 19,900 |
Aug 19, 2024 | 26.91 | 27.11 | 26.91 | 27.02 | 26.57 | 23,400 |
Aug 16, 2024 | 26.65 | 26.81 | 26.61 | 26.75 | 26.30 | 60,500 |
Aug 15, 2024 | 26.56 | 26.76 | 26.35 | 26.72 | 26.27 | 27,900 |
Aug 14, 2024 | 26.30 | 26.41 | 26.27 | 26.37 | 25.93 | 28,300 |
Aug 13, 2024 | 26.02 | 26.29 | 25.94 | 26.28 | 25.84 | 25,700 |
Aug 12, 2024 | 25.73 | 25.94 | 25.72 | 25.87 | 25.44 | 135,800 |
Aug 9, 2024 | 25.54 | 25.67 | 25.49 | 25.65 | 25.22 | 16,200 |
Aug 8, 2024 | 25.34 | 25.55 | 25.18 | 25.55 | 25.12 | 18,000 |
Aug 7, 2024 | 25.45 | 25.48 | 25.08 | 25.12 | 24.70 | 27,800 |
Aug 6, 2024 | 24.74 | 25.07 | 24.61 | 24.99 | 24.57 | 39,200 |
Aug 5, 2024 | 24.86 | 24.88 | 24.00 | 24.79 | 24.37 | 74,200 |
Aug 2, 2024 | 25.90 | 25.98 | 25.47 | 25.73 | 25.30 | 59,700 |
Aug 1, 2024 | 26.92 | 26.92 | 26.14 | 26.31 | 25.87 | 36,800 |
Jul 31, 2024 | 27.05 | 27.08 | 26.93 | 27.02 | 26.57 | 51,700 |
Jul 30, 2024 | 26.69 | 26.70 | 26.53 | 26.70 | 26.25 | 22,400 |
Jul 29, 2024 | 26.71 | 26.71 | 26.52 | 26.66 | 26.21 | 51,500 |
Jul 26, 2024 | 26.55 | 26.72 | 26.55 | 26.66 | 26.21 | 32,400 |
Jul 25, 2024 | 26.39 | 26.58 | 26.28 | 26.45 | 26.01 | 36,400 |
Jul 24, 2024 | 26.74 | 26.78 | 26.53 | 26.55 | 26.10 | 38,400 |
Jul 23, 2024 | 26.84 | 26.93 | 26.73 | 26.89 | 26.44 | 28,400 |
Jul 22, 2024 | 26.84 | 26.97 | 26.83 | 26.97 | 26.52 | 32,300 |
Jul 19, 2024 | 26.83 | 26.92 | 26.75 | 26.75 | 26.30 | 12,700 |
Jul 18, 2024 | 27.21 | 27.22 | 26.92 | 27.01 | 26.56 | 24,900 |
Jul 17, 2024 | 27.10 | 27.24 | 27.10 | 27.16 | 26.70 | 22,300 |
Jul 16, 2024 | 26.98 | 27.22 | 26.85 | 27.19 | 26.73 | 47,300 |
Jul 15, 2024 | 27.19 | 27.20 | 27.08 | 27.17 | 26.71 | 40,900 |
Jul 12, 2024 | 27.21 | 27.33 | 27.10 | 27.19 | 26.73 | 124,500 |
Jul 11, 2024 | 27.02 | 27.17 | 26.97 | 26.97 | 26.52 | 30,400 |
Jul 10, 2024 | 26.85 | 26.96 | 26.79 | 26.88 | 26.43 | 44,300 |
Jul 9, 2024 | 26.80 | 26.80 | 26.59 | 26.71 | 26.26 | 1,384,100 |
Jul 8, 2024 | 26.97 | 27.11 | 26.77 | 26.91 | 26.46 | 35,200 |
Jul 5, 2024 | 27.21 | 27.21 | 26.90 | 27.01 | 26.56 | 17,300 |
Jul 3, 2024 | 26.91 | 27.12 | 26.84 | 27.11 | 26.66 | 12,000 |
Jul 2, 2024 | 26.55 | 26.72 | 26.50 | 26.69 | 26.24 | 23,900 |
Jul 1, 2024 | 26.74 | 26.80 | 26.45 | 26.55 | 26.10 | 76,200 |
Jun 28, 2024 | 26.33 | 26.43 | 26.25 | 26.42 | 25.98 | 50,500 |
Jun 27, 2024 | 26.30 | 26.41 | 26.13 | 26.23 | 25.79 | 29,600 |
Jun 26, 2024 | 26.14 | 26.28 | 26.12 | 26.24 | 25.80 | 28,300 |
Jun 25, 2024 | 26.44 | 26.44 | 26.24 | 26.39 | 25.95 | 41,600 |
Jun 24, 2024 | 26.34 | 26.51 | 26.32 | 26.51 | 26.07 | 26,500 |
Jun 21, 2024 | 0.74 Dividend | |||||
Jun 21, 2024 | 26.23 | 26.27 | 26.00 | 26.16 | 25.72 | 17,000 |
Jun 20, 2024 | 27.10 | 27.19 | 27.02 | 27.19 | 26.00 | 40,900 |
Jun 18, 2024 | 26.82 | 27.05 | 26.70 | 26.83 | 25.66 | 49,500 |
Jun 17, 2024 | 26.50 | 26.78 | 26.44 | 26.76 | 25.59 | 13,500 |
Jun 14, 2024 | 26.63 | 26.63 | 26.37 | 26.60 | 25.44 | 56,200 |
Jun 13, 2024 | 27.17 | 27.17 | 26.72 | 26.83 | 25.66 | 19,100 |
Jun 12, 2024 | 27.42 | 27.58 | 27.26 | 27.35 | 26.16 | 29,300 |
Jun 11, 2024 | 27.24 | 27.24 | 27.02 | 27.13 | 25.95 | 23,600 |
Jun 10, 2024 | 27.50 | 27.68 | 27.45 | 27.64 | 26.43 | 21,100 |
Jun 7, 2024 | 27.64 | 27.64 | 27.36 | 27.57 | 26.37 | 41,700 |
Jun 6, 2024 | 27.72 | 27.89 | 27.68 | 27.86 | 26.64 | 14,500 |
Jun 5, 2024 | 27.77 | 27.87 | 27.65 | 27.77 | 26.56 | 29,800 |
Jun 4, 2024 | 28.06 | 28.07 | 27.70 | 27.77 | 26.56 | 25,400 |
Jun 3, 2024 | 28.27 | 28.30 | 28.08 | 28.17 | 26.94 | 32,400 |
May 31, 2024 | 28.17 | 28.19 | 27.92 | 28.19 | 26.96 | 14,200 |
May 30, 2024 | 27.80 | 27.98 | 27.74 | 27.80 | 26.59 | 47,500 |
May 29, 2024 | 27.87 | 27.92 | 27.61 | 27.68 | 26.47 | 24,200 |
May 28, 2024 | 28.23 | 28.23 | 27.98 | 28.14 | 26.91 | 28,300 |
May 24, 2024 | 27.77 | 27.94 | 27.77 | 27.89 | 26.67 | 24,900 |
May 23, 2024 | 27.94 | 27.94 | 27.50 | 27.57 | 26.37 | 38,300 |
May 22, 2024 | 27.88 | 27.88 | 27.61 | 27.73 | 26.52 | 24,700 |
May 21, 2024 | 27.95 | 28.09 | 27.95 | 28.01 | 26.79 | 22,500 |
May 20, 2024 | 28.12 | 28.16 | 28.02 | 28.05 | 26.83 | 25,600 |
May 17, 2024 | 27.91 | 28.10 | 27.85 | 28.07 | 26.85 | 24,900 |
May 16, 2024 | 27.87 | 27.98 | 27.75 | 27.85 | 26.63 | 30,600 |
May 15, 2024 | 27.88 | 28.04 | 27.88 | 27.92 | 26.70 | 12,800 |
May 14, 2024 | 27.83 | 27.88 | 27.70 | 27.83 | 26.62 | 22,600 |
May 13, 2024 | 27.82 | 27.94 | 27.80 | 27.90 | 26.68 | 31,200 |
May 10, 2024 | 27.89 | 27.89 | 27.74 | 27.81 | 26.60 | 37,600 |
May 9, 2024 | 27.46 | 27.70 | 27.46 | 27.69 | 26.48 | 25,300 |
May 8, 2024 | 27.23 | 27.39 | 27.01 | 27.39 | 26.19 | 18,400 |
May 7, 2024 | 27.41 | 27.48 | 27.30 | 27.36 | 26.17 | 21,300 |
May 6, 2024 | 27.28 | 27.45 | 27.28 | 27.37 | 26.18 | 43,400 |
May 3, 2024 | 27.24 | 27.26 | 26.98 | 27.12 | 25.94 | 21,800 |
May 2, 2024 | 27.00 | 27.05 | 26.81 | 27.05 | 25.87 | 59,000 |
May 1, 2024 | 26.68 | 27.05 | 26.62 | 26.64 | 25.48 | 25,500 |
Apr 30, 2024 | 27.04 | 27.09 | 26.80 | 26.80 | 25.63 | 48,500 |
Apr 29, 2024 | 27.14 | 27.25 | 26.93 | 27.22 | 26.03 | 31,800 |
Apr 26, 2024 | 26.94 | 27.03 | 26.82 | 27.00 | 25.82 | 37,900 |
Apr 25, 2024 | 26.55 | 26.77 | 26.35 | 26.71 | 25.54 | 27,900 |
Apr 24, 2024 | 26.90 | 26.90 | 26.68 | 26.75 | 25.58 | 37,700 |
Apr 23, 2024 | 26.63 | 26.86 | 26.58 | 26.80 | 25.63 | 30,400 |
Apr 22, 2024 | 26.52 | 26.65 | 26.36 | 26.59 | 25.43 | 17,200 |
Apr 19, 2024 | 26.40 | 26.45 | 26.25 | 26.39 | 25.24 | 38,700 |
Apr 18, 2024 | 26.39 | 26.49 | 26.25 | 26.34 | 25.19 | 28,200 |
Apr 17, 2024 | 26.45 | 26.45 | 26.24 | 26.36 | 25.21 | 33,400 |
Apr 16, 2024 | 26.40 | 26.40 | 26.15 | 26.22 | 25.08 | 34,500 |
Apr 15, 2024 | 26.99 | 26.99 | 26.56 | 26.60 | 25.44 | 29,400 |
Related Tickers
AADR AdvisorShares Dorsey Wright ADR ETF
71.16
+3.58%
EZA iShares MSCI South Africa ETF
47.22
+3.51%
MFLX First Trust Flexible Municipal High Income ETF
16.53
+3.05%
ECH iShares MSCI Chile ETF
29.13
+2.61%
EPU iShares MSCI Peru ETF
43.14
+2.51%
NETL Fundamental Income Net Lease Real Estate ETF
23.54
+2.44%
EWW iShares MSCI Mexico ETF
51.91
+2.43%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.58
+2.42%
REZ iShares Residential and Multisector Real Estate ETF
81.17
+2.40%
COPX Global X Copper Miners ETF
36.34
+2.31%
IDX VanEck Indonesia Index ETF
12.47
+2.30%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
33.73
+2.25%
EMQQ EMQQ The Emerging Markets Internet ETF
36.06
+2.21%
SIZE iShares MSCI USA Size Factor ETF
138.25
+2.21%
ENFR Alerian Energy Infrastructure ETF
30.20
+2.13%
FRI First Trust S&P REIT Index Fund
25.80
+2.10%
FREL Fidelity MSCI Real Estate Index ETF
25.87
+2.09%
REET iShares Global REIT ETF
23.22
+2.07%
FDEM Fidelity Emerging Markets Multifactor ETF
24.79
+2.06%
BIZD VanEck BDC Income ETF
14.76
+2.00%
ATMP Barclays ETN+ Select MLP ETN
28.02
+1.97%
USRT iShares Core U.S. REIT ETF
53.97
+1.91%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.58
+1.91%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
88.04
+1.87%
FXU First Trust Utilities AlphaDEX Fund
40.36
+1.87%
HEWJ iShares Currency Hedged MSCI Japan ETF
38.99
+1.80%
EYLD Cambria Emerging Shareholder Yield ETF
30.55
+1.80%
XLU The Utilities Select Sector SPDR Fund
77.69
+1.80%
AGNG Global X Aging Population ETF
29.66
+1.78%
FUTY Fidelity MSCI Utilities Index ETF
50.25
+1.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.41
+1.76%
UTES Virtus Reaves Utilities ETF
64.17
+1.76%
XMVM Invesco S&P MidCap Value with Momentum ETF
49.61
+1.75%
VPU Vanguard Utilities Index Fund ETF Shares
168.34
+1.73%
KIE SPDR S&P Insurance ETF
57.40
+1.72%
YYY Amplify High Income ETF
10.78
+1.70%
HOMZ The Hoya Capital Housing ETF
41.65
+1.69%
FSCS First Trust SMID Capital Strength ETF
33.22
+1.68%
VPC Virtus Private Credit ETF
19.37
+1.68%
FYX First Trust Small Cap Core AlphaDEX Fund
83.81
+1.66%
IAK iShares U.S. Insurance ETF
131.23
+1.66%
CZA Invesco Zacks Mid-Cap ETF
97.85
+1.63%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
71.26
+1.63%
KCE SPDR S&P Capital Markets ETF
118.11
+1.62%
IPKW Invesco International BuyBack Achievers ETF
42.50
+1.60%
DWLD Davis Select Worldwide ETF
35.81
+1.59%
GDXJ VanEck Junior Gold Miners ETF
62.19
+1.58%
FOVL iShares Focused Value Factor ETF
64.70
+1.58%
FSMD Fidelity Small-Mid Multifactor ETF
37.24
+1.58%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.43
+1.58%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.25
+1.58%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.57%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.27
+1.57%
IMCV iShares Morningstar Mid-Cap Value ETF
69.53
+1.56%
DON WisdomTree U.S. MidCap Dividend Fund
46.28
+1.56%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.31
+1.55%
IPAC iShares Core MSCI Pacific ETF
60.90
+1.55%
PPH VanEck Pharmaceutical ETF
83.28
+1.55%
XMMO Invesco S&P MidCap Momentum ETF
110.52
+1.52%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.97
+1.52%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+1.52%
ULVM VictoryShares US Value Momentum ETF
75.63
+1.52%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
19.87
+1.48%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
77.57
+1.48%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.61
+1.47%
PXH Invesco RAFI Emerging Markets ETF
20.74
+1.47%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.19
+1.46%
AUSF Global X Adaptive U.S. Factor ETF
41.56
+1.44%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.18
+1.44%
GOEX Global X Gold Explorers ETF
40.96
+1.44%
EWC iShares MSCI Canada ETF
40.44
+1.43%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.03
+1.43%
MLPX Global X MLP & Energy Infrastructure ETF
58.83
+1.41%
INTF iShares International Equity Factor ETF
30.32
+1.40%
ACWI iShares MSCI ACWI ETF
112.65
+1.40%
IWR iShares Russell Mid-Cap ETF
80.75
+1.39%
IYK iShares US Consumer Staples ETF
71.30
+1.39%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.41
+1.39%
QLD ProShares Ultra QQQ
82.54
+1.39%
EWX SPDR S&P Emerging Markets Small Cap ETF
54.31
+1.38%
IJJ iShares S&P Mid-Cap 400 Value ETF
111.04
+1.38%
SPVM Invesco S&P 500 Value with Momentum ETF
53.96
+1.37%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.12
+1.37%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
47.01
+1.36%
EQWL Invesco S&P 100 Equal Weight ETF
97.86
+1.36%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.69
+1.36%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.17
+1.36%
IXJ iShares Global Healthcare ETF
86.82
+1.35%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.23
+1.35%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.57
+1.35%
FAD First Trust Multi Cap Growth AlphaDEX Fund
124.30
+1.35%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
67.22
+1.34%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.46
+1.34%
VHT Vanguard Health Care Index Fund ETF Shares
251.42
+1.33%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
173.54
+1.33%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
35.13
+1.33%
VO Vanguard Mid-Cap Index Fund ETF Shares
246.84
+1.32%
IGF iShares Global Infrastructure ETF
54.52
+1.32%
VTV Vanguard Value Index Fund ETF Shares
163.96
+1.32%
FHLC Fidelity MSCI Health Care Index ETF
64.72
+1.31%