Cboe US - Delayed Quote • USD
Cambria Global Asset Allocation ETF (GAA)
At close: May 31 at 3:59 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 |
---|---|---|---|---|---|---|
May 31, 2024 | 28.77 | 28.89 | 28.75 | 28.89 | 28.89 | 3,300 |
May 30, 2024 | 28.95 | 28.95 | 28.75 | 28.77 | 28.77 | 3,800 |
May 29, 2024 | 28.73 | 28.85 | 28.73 | 28.85 | 28.85 | 2,000 |
May 28, 2024 | 28.98 | 29.05 | 28.90 | 28.90 | 28.90 | 2,100 |
May 24, 2024 | 28.85 | 28.88 | 28.61 | 28.82 | 28.82 | 4,600 |
May 23, 2024 | 29.01 | 29.02 | 28.75 | 28.77 | 28.77 | 4,400 |
May 22, 2024 | 29.07 | 29.07 | 28.92 | 28.92 | 28.92 | 4,300 |
May 21, 2024 | 29.18 | 29.20 | 29.14 | 29.14 | 29.14 | 3,400 |
May 20, 2024 | 28.87 | 29.13 | 28.87 | 29.08 | 29.08 | 2,800 |
May 17, 2024 | 28.95 | 29.11 | 28.89 | 29.08 | 29.08 | 3,500 |
May 16, 2024 | 28.88 | 28.88 | 28.85 | 28.86 | 28.86 | 4,300 |
May 15, 2024 | 28.75 | 28.89 | 28.75 | 28.88 | 28.88 | 2,000 |
May 14, 2024 | 28.70 | 28.72 | 28.67 | 28.72 | 28.72 | 1,200 |
May 13, 2024 | 28.71 | 28.73 | 28.70 | 28.70 | 28.70 | 1,900 |
May 10, 2024 | 28.74 | 28.75 | 28.71 | 28.75 | 28.75 | 2,000 |
May 9, 2024 | 28.77 | 28.81 | 28.77 | 28.77 | 28.77 | 3,500 |
May 8, 2024 | 28.77 | 28.79 | 28.75 | 28.75 | 28.75 | 3,500 |
May 7, 2024 | 28.78 | 28.85 | 28.75 | 28.85 | 28.85 | 3,500 |
May 6, 2024 | 28.62 | 28.91 | 28.62 | 28.88 | 28.88 | 3,600 |
May 3, 2024 | 28.63 | 28.72 | 28.62 | 28.67 | 28.67 | 6,800 |
May 2, 2024 | 28.41 | 28.56 | 28.33 | 28.52 | 28.52 | 7,800 |
May 1, 2024 | 28.47 | 28.54 | 28.21 | 28.24 | 28.24 | 12,200 |
Apr 30, 2024 | 28.65 | 28.65 | 28.39 | 28.44 | 28.44 | 2,400 |
Apr 29, 2024 | 28.53 | 28.53 | 28.34 | 28.47 | 28.47 | 5,100 |
Apr 26, 2024 | 28.55 | 28.76 | 28.50 | 28.76 | 28.76 | 4,700 |
Apr 25, 2024 | 28.48 | 28.51 | 28.37 | 28.45 | 28.45 | 4,900 |
Apr 24, 2024 | 28.40 | 28.79 | 28.34 | 28.52 | 28.52 | 10,000 |
Apr 23, 2024 | 28.37 | 28.61 | 28.35 | 28.61 | 28.61 | 4,300 |
Apr 22, 2024 | 28.33 | 28.46 | 28.02 | 28.34 | 28.34 | 28,200 |
Apr 19, 2024 | 28.34 | 28.37 | 28.33 | 28.33 | 28.33 | 2,100 |
Apr 18, 2024 | 28.63 | 28.65 | 28.43 | 28.49 | 28.49 | 2,800 |
Apr 17, 2024 | 28.53 | 28.54 | 28.35 | 28.45 | 28.45 | 12,700 |
Apr 16, 2024 | 28.25 | 28.46 | 28.10 | 28.46 | 28.46 | 13,900 |
Apr 15, 2024 | 28.72 | 28.97 | 28.40 | 28.55 | 28.55 | 56,400 |
Apr 12, 2024 | 28.60 | 28.61 | 28.24 | 28.24 | 28.24 | 2,900 |
Apr 11, 2024 | 28.50 | 28.55 | 28.50 | 28.53 | 28.53 | 1,300 |
Apr 10, 2024 | 28.87 | 28.87 | 28.41 | 28.48 | 28.48 | 8,700 |
Apr 9, 2024 | 29.00 | 29.06 | 28.96 | 28.98 | 28.98 | 3,100 |
Apr 8, 2024 | 28.72 | 28.95 | 28.72 | 28.91 | 28.91 | 5,100 |
Apr 5, 2024 | 28.69 | 28.77 | 28.67 | 28.72 | 28.72 | 7,800 |
Apr 4, 2024 | 29.12 | 29.12 | 28.55 | 28.55 | 28.55 | 6,000 |
Apr 3, 2024 | 28.89 | 28.97 | 28.75 | 28.85 | 28.85 | 6,000 |
Apr 2, 2024 | 28.89 | 28.91 | 28.48 | 28.79 | 28.79 | 2,900 |
Apr 1, 2024 | 28.92 | 29.16 | 28.92 | 29.09 | 29.09 | 4,200 |
Mar 28, 2024 | 28.88 | 29.03 | 28.87 | 28.93 | 28.93 | 2,700 |
Mar 27, 2024 | 28.71 | 29.07 | 28.71 | 28.91 | 28.91 | 17,200 |
Mar 26, 2024 | 28.49 | 28.78 | 28.49 | 28.73 | 28.73 | 10,300 |
Mar 25, 2024 | 28.36 | 28.52 | 28.36 | 28.43 | 28.43 | 4,400 |
Mar 22, 2024 | 0.34 Dividend | |||||
Mar 22, 2024 | 28.42 | 28.43 | 28.22 | 28.22 | 28.22 | 3,200 |
Mar 21, 2024 | 28.85 | 28.90 | 28.85 | 28.88 | 28.54 | 4,300 |
Mar 20, 2024 | 28.46 | 28.84 | 28.46 | 28.81 | 28.48 | 2,100 |
Mar 19, 2024 | 28.51 | 28.69 | 28.48 | 28.63 | 28.30 | 3,500 |
Mar 18, 2024 | 28.68 | 28.68 | 28.58 | 28.66 | 28.33 | 2,700 |
Mar 15, 2024 | 28.81 | 28.81 | 28.40 | 28.59 | 28.26 | 2,300 |
Mar 14, 2024 | 28.61 | 28.68 | 28.61 | 28.68 | 28.35 | 1,000 |
Mar 13, 2024 | 28.75 | 28.79 | 28.73 | 28.73 | 28.40 | 1,000 |
Mar 12, 2024 | 28.54 | 28.62 | 28.53 | 28.55 | 28.22 | 1,700 |
Mar 11, 2024 | 28.62 | 28.62 | 28.49 | 28.56 | 28.22 | 2,200 |
Mar 8, 2024 | 28.76 | 28.76 | 28.55 | 28.55 | 28.22 | 1,600 |
Mar 7, 2024 | 28.76 | 28.80 | 28.55 | 28.55 | 28.22 | 5,600 |
Mar 6, 2024 | 28.64 | 28.69 | 28.50 | 28.51 | 28.18 | 5,600 |
Mar 5, 2024 | 28.31 | 28.42 | 28.30 | 28.33 | 28.01 | 12,700 |
Mar 4, 2024 | 28.19 | 28.29 | 28.10 | 28.29 | 27.96 | 3,400 |
Mar 1, 2024 | 28.06 | 28.22 | 28.06 | 28.22 | 27.89 | 3,700 |
Feb 29, 2024 | 28.19 | 28.24 | 28.04 | 28.11 | 27.78 | 5,400 |
Feb 28, 2024 | 28.26 | 28.26 | 28.04 | 28.18 | 27.86 | 7,100 |
Feb 27, 2024 | 28.02 | 28.41 | 28.02 | 28.10 | 27.78 | 6,500 |
Feb 26, 2024 | 27.85 | 28.22 | 27.85 | 28.08 | 27.75 | 2,100 |
Feb 23, 2024 | 28.34 | 28.34 | 28.08 | 28.09 | 27.76 | 3,400 |
Feb 22, 2024 | 28.09 | 28.09 | 27.92 | 27.93 | 27.61 | 5,800 |
Feb 21, 2024 | 28.06 | 28.23 | 27.83 | 27.83 | 27.51 | 2,900 |
Feb 20, 2024 | 27.69 | 28.01 | 27.60 | 27.86 | 27.54 | 6,600 |
Feb 16, 2024 | 28.05 | 28.05 | 27.99 | 27.99 | 27.66 | 1,200 |
Feb 15, 2024 | 27.77 | 28.02 | 27.77 | 27.96 | 27.64 | 4,900 |
Feb 14, 2024 | 27.75 | 27.86 | 27.75 | 27.80 | 27.48 | 4,500 |
Feb 13, 2024 | 27.78 | 27.79 | 27.62 | 27.63 | 27.31 | 11,800 |
Feb 12, 2024 | 27.86 | 28.10 | 27.86 | 28.01 | 27.68 | 3,900 |
Feb 9, 2024 | 27.61 | 27.95 | 27.61 | 27.90 | 27.57 | 2,900 |
Feb 8, 2024 | 27.76 | 27.89 | 27.76 | 27.83 | 27.51 | 1,400 |
Feb 7, 2024 | 27.75 | 27.98 | 27.75 | 27.95 | 27.63 | 1,800 |
Feb 6, 2024 | 27.82 | 27.84 | 27.53 | 27.76 | 27.44 | 11,500 |
Feb 5, 2024 | 27.67 | 27.69 | 27.50 | 27.69 | 27.37 | 32,500 |
Feb 2, 2024 | 27.78 | 28.03 | 27.78 | 27.95 | 27.62 | 2,400 |
Feb 1, 2024 | 27.99 | 27.99 | 27.85 | 27.96 | 27.64 | 2,800 |
Jan 31, 2024 | 28.09 | 28.11 | 27.80 | 27.85 | 27.53 | 4,900 |
Jan 30, 2024 | 27.77 | 28.00 | 27.77 | 28.00 | 27.68 | 3,200 |
Jan 29, 2024 | 27.88 | 28.05 | 27.84 | 28.05 | 27.72 | 2,900 |
Jan 26, 2024 | 27.50 | 27.75 | 27.50 | 27.64 | 27.32 | 5,700 |
Jan 25, 2024 | 27.75 | 27.75 | 27.54 | 27.55 | 27.23 | 2,700 |
Jan 24, 2024 | 27.60 | 27.79 | 27.52 | 27.52 | 27.20 | 11,000 |
Jan 23, 2024 | 27.55 | 27.70 | 27.55 | 27.70 | 27.38 | 1,800 |
Jan 22, 2024 | 27.67 | 27.71 | 27.57 | 27.71 | 27.39 | 2,100 |
Jan 19, 2024 | 27.41 | 27.75 | 27.17 | 27.48 | 27.16 | 40,600 |
Jan 18, 2024 | 27.36 | 27.36 | 27.05 | 27.15 | 26.84 | 14,000 |
Jan 17, 2024 | 27.34 | 27.40 | 26.90 | 27.26 | 26.94 | 32,700 |
Jan 16, 2024 | 27.60 | 27.73 | 27.48 | 27.48 | 27.16 | 4,300 |
Jan 12, 2024 | 28.20 | 28.20 | 27.79 | 27.93 | 27.61 | 5,400 |
Jan 11, 2024 | 27.71 | 27.94 | 27.71 | 27.94 | 27.61 | 4,400 |
Jan 10, 2024 | 27.85 | 27.86 | 27.85 | 27.86 | 27.54 | 2,400 |
Jan 9, 2024 | 28.13 | 28.13 | 27.44 | 27.82 | 27.49 | 16,900 |
Jan 8, 2024 | 27.97 | 28.17 | 27.91 | 28.13 | 27.80 | 10,500 |
Jan 5, 2024 | 28.05 | 28.06 | 27.80 | 27.94 | 27.62 | 3,500 |
Jan 4, 2024 | 27.81 | 27.90 | 27.78 | 27.90 | 27.58 | 4,600 |
Jan 3, 2024 | 27.81 | 27.89 | 27.73 | 27.80 | 27.48 | 5,100 |
Jan 2, 2024 | 27.51 | 27.87 | 27.51 | 27.68 | 27.36 | 6,100 |
Dec 29, 2023 | 27.88 | 27.91 | 27.88 | 27.88 | 27.55 | 6,400 |
Dec 28, 2023 | 27.87 | 27.98 | 27.87 | 27.89 | 27.57 | 13,000 |
Dec 27, 2023 | 27.78 | 27.98 | 27.78 | 27.98 | 27.66 | 9,600 |
Dec 26, 2023 | 27.97 | 27.98 | 27.94 | 27.94 | 27.61 | 3,100 |
Dec 22, 2023 | 0.26 Dividend | |||||
Dec 22, 2023 | 27.96 | 27.96 | 27.92 | 27.92 | 27.59 | 2,000 |
Dec 21, 2023 | 28.10 | 28.54 | 28.07 | 28.54 | 27.95 | 26,200 |
Dec 20, 2023 | 27.43 | 28.03 | 27.43 | 27.89 | 27.31 | 3,900 |
Dec 19, 2023 | 27.98 | 28.03 | 27.98 | 28.03 | 27.45 | 3,700 |
Dec 18, 2023 | 28.00 | 28.00 | 27.72 | 27.72 | 27.15 | 1,900 |
Dec 15, 2023 | 28.05 | 28.05 | 27.54 | 27.57 | 27.00 | 4,800 |
Dec 14, 2023 | 27.73 | 27.90 | 27.73 | 27.84 | 27.27 | 2,600 |
Dec 13, 2023 | 27.16 | 27.51 | 27.06 | 27.51 | 26.94 | 7,100 |
Dec 12, 2023 | 27.01 | 27.15 | 27.00 | 27.11 | 26.55 | 2,200 |
Dec 11, 2023 | 26.89 | 27.04 | 26.89 | 26.89 | 26.34 | 3,200 |
Dec 8, 2023 | 27.18 | 27.18 | 26.86 | 26.96 | 26.40 | 2,300 |
Dec 7, 2023 | 27.21 | 27.21 | 27.03 | 27.08 | 26.52 | 2,400 |
Dec 6, 2023 | 27.19 | 27.19 | 26.79 | 26.98 | 26.42 | 4,500 |
Dec 5, 2023 | 27.27 | 27.27 | 27.05 | 27.08 | 26.52 | 1,400 |
Dec 4, 2023 | 27.29 | 27.29 | 26.95 | 27.10 | 26.55 | 1,700 |
Dec 1, 2023 | 27.18 | 27.24 | 27.04 | 27.12 | 26.56 | 3,800 |
Nov 30, 2023 | 27.03 | 27.09 | 26.90 | 26.99 | 26.43 | 1,500 |
Nov 29, 2023 | 26.86 | 27.18 | 26.84 | 27.07 | 26.51 | 21,400 |
Nov 28, 2023 | 26.61 | 26.90 | 26.61 | 26.83 | 26.28 | 3,400 |
Nov 27, 2023 | 26.85 | 26.90 | 26.82 | 26.82 | 26.27 | 2,400 |
Nov 24, 2023 | 26.65 | 26.90 | 26.65 | 26.86 | 26.31 | 1,000 |
Nov 22, 2023 | 26.94 | 26.94 | 26.80 | 26.84 | 26.29 | 5,500 |
Nov 21, 2023 | 26.97 | 26.97 | 26.58 | 26.79 | 26.24 | 24,500 |
Nov 20, 2023 | 26.89 | 27.09 | 26.69 | 26.94 | 26.39 | 10,400 |
Nov 17, 2023 | 26.80 | 26.98 | 26.71 | 26.73 | 26.18 | 8,600 |
Nov 16, 2023 | 26.53 | 26.79 | 26.52 | 26.76 | 26.21 | 12,800 |
Nov 15, 2023 | 26.61 | 26.82 | 26.56 | 26.64 | 26.09 | 4,900 |
Nov 14, 2023 | 26.49 | 26.67 | 26.49 | 26.60 | 26.05 | 8,300 |
Nov 13, 2023 | 26.15 | 26.15 | 25.95 | 26.08 | 25.54 | 2,300 |
Nov 10, 2023 | 26.03 | 26.26 | 26.03 | 26.26 | 25.72 | 700 |
Nov 9, 2023 | 26.18 | 26.24 | 26.00 | 26.11 | 25.58 | 9,500 |
Nov 8, 2023 | 26.28 | 26.33 | 26.06 | 26.06 | 25.52 | 27,700 |
Nov 7, 2023 | 26.35 | 26.39 | 26.10 | 26.22 | 25.68 | 25,000 |
Nov 6, 2023 | 26.40 | 26.40 | 26.25 | 26.33 | 25.79 | 4,300 |
Nov 3, 2023 | 26.42 | 26.43 | 26.31 | 26.35 | 25.81 | 6,600 |
Nov 2, 2023 | 26.00 | 26.18 | 26.00 | 26.16 | 25.62 | 2,000 |
Nov 1, 2023 | 25.83 | 25.90 | 25.83 | 25.90 | 25.37 | 3,600 |
Oct 31, 2023 | 25.46 | 25.81 | 25.46 | 25.79 | 25.26 | 6,400 |
Oct 30, 2023 | 25.68 | 25.80 | 25.68 | 25.77 | 25.24 | 1,400 |
Oct 27, 2023 | 25.74 | 25.78 | 25.68 | 25.78 | 25.25 | 2,400 |
Oct 26, 2023 | 25.42 | 25.77 | 25.42 | 25.75 | 25.23 | 1,600 |
Oct 25, 2023 | 25.70 | 25.76 | 25.59 | 25.65 | 25.12 | 2,400 |
Oct 24, 2023 | 25.74 | 25.79 | 25.73 | 25.74 | 25.21 | 5,600 |
Oct 23, 2023 | 25.41 | 25.76 | 25.41 | 25.65 | 25.12 | 800 |
Oct 20, 2023 | 25.82 | 25.82 | 25.50 | 25.55 | 25.02 | 4,100 |
Oct 19, 2023 | 25.89 | 25.89 | 25.78 | 25.78 | 25.25 | 3,100 |
Oct 18, 2023 | 26.01 | 26.01 | 25.89 | 25.93 | 25.40 | 6,400 |
Oct 17, 2023 | 26.05 | 26.19 | 26.05 | 26.14 | 25.60 | 4,200 |
Oct 16, 2023 | 26.13 | 26.13 | 26.05 | 26.05 | 25.52 | 2,700 |
Oct 13, 2023 | 26.11 | 26.11 | 25.89 | 25.99 | 25.45 | 5,400 |
Oct 12, 2023 | 26.23 | 26.23 | 25.88 | 25.88 | 25.35 | 6,100 |
Oct 11, 2023 | 25.97 | 26.25 | 25.97 | 26.24 | 25.70 | 1,000 |
Oct 10, 2023 | 26.12 | 26.15 | 26.07 | 26.07 | 25.54 | 2,000 |
Oct 9, 2023 | 25.84 | 26.10 | 25.84 | 26.10 | 25.57 | 22,100 |
Oct 6, 2023 | 25.64 | 25.82 | 25.64 | 25.72 | 25.19 | 2,200 |
Oct 5, 2023 | 25.59 | 25.68 | 25.59 | 25.68 | 25.15 | 1,700 |
Oct 4, 2023 | 25.66 | 25.75 | 25.66 | 25.75 | 25.22 | 700 |
Oct 3, 2023 | 26.06 | 26.08 | 25.72 | 25.72 | 25.19 | 8,900 |
Oct 2, 2023 | 26.11 | 26.28 | 26.05 | 26.12 | 25.58 | 5,300 |
Sep 29, 2023 | 26.34 | 26.34 | 26.29 | 26.29 | 25.75 | 3,000 |
Sep 28, 2023 | 26.23 | 26.40 | 26.23 | 26.40 | 25.85 | 4,800 |
Sep 27, 2023 | 26.23 | 26.23 | 26.23 | 26.23 | 25.69 | 1,200 |
Sep 26, 2023 | 26.33 | 26.33 | 26.22 | 26.22 | 25.68 | 400 |
Sep 25, 2023 | 26.46 | 26.46 | 26.36 | 26.36 | 25.82 | 6,000 |
Sep 22, 2023 | 0.13 Dividend | |||||
Sep 22, 2023 | 26.56 | 26.56 | 26.49 | 26.49 | 25.94 | 500 |
Sep 21, 2023 | 26.58 | 26.58 | 26.50 | 26.55 | 25.88 | 2,500 |
Sep 20, 2023 | 26.97 | 26.98 | 26.69 | 26.69 | 26.02 | 2,000 |
Sep 19, 2023 | 26.90 | 26.90 | 26.70 | 26.79 | 26.12 | 3,100 |
Sep 18, 2023 | 26.90 | 26.90 | 26.80 | 26.80 | 26.12 | 1,300 |
Sep 15, 2023 | 26.91 | 26.91 | 26.85 | 26.86 | 26.18 | 1,500 |
Sep 14, 2023 | 26.59 | 26.95 | 26.59 | 26.90 | 26.22 | 5,900 |
Sep 13, 2023 | 26.72 | 26.72 | 26.54 | 26.54 | 25.87 | 4,800 |
Sep 12, 2023 | 26.81 | 26.88 | 26.75 | 26.75 | 26.07 | 2,600 |
Sep 11, 2023 | 26.76 | 26.80 | 26.51 | 26.76 | 26.09 | 6,900 |
Sep 8, 2023 | 26.58 | 26.93 | 26.58 | 26.80 | 26.12 | 5,300 |
Sep 7, 2023 | 26.75 | 26.88 | 26.75 | 26.88 | 26.20 | 500 |
Sep 6, 2023 | 26.87 | 26.87 | 26.71 | 26.71 | 26.04 | 1,000 |
Sep 5, 2023 | 26.67 | 27.14 | 26.67 | 26.81 | 26.13 | 7,800 |
Sep 1, 2023 | 26.83 | 27.01 | 26.74 | 26.76 | 26.09 | 4,200 |
Aug 31, 2023 | 26.79 | 27.01 | 26.79 | 26.81 | 26.13 | 3,600 |
Aug 30, 2023 | 26.98 | 26.98 | 26.93 | 26.93 | 26.25 | 4,700 |
Aug 29, 2023 | 26.90 | 26.93 | 26.85 | 26.89 | 26.21 | 2,900 |
Aug 28, 2023 | 26.87 | 26.87 | 26.60 | 26.67 | 26.00 | 1,600 |
Aug 25, 2023 | 26.56 | 26.71 | 26.51 | 26.70 | 26.03 | 3,800 |
Aug 24, 2023 | 27.30 | 27.30 | 26.66 | 26.70 | 26.03 | 5,400 |
Aug 23, 2023 | 26.32 | 26.92 | 26.32 | 26.89 | 26.21 | 5,700 |
Aug 22, 2023 | 26.28 | 26.55 | 26.28 | 26.50 | 25.83 | 5,700 |
Aug 21, 2023 | 26.61 | 26.62 | 26.50 | 26.51 | 25.84 | 5,000 |
Aug 18, 2023 | 26.46 | 26.66 | 26.46 | 26.66 | 25.99 | 3,700 |
Aug 17, 2023 | 27.25 | 27.25 | 26.52 | 26.61 | 25.94 | 8,000 |
Aug 16, 2023 | 26.98 | 27.05 | 26.69 | 26.78 | 26.11 | 9,600 |
Aug 15, 2023 | 26.66 | 26.75 | 26.66 | 26.75 | 26.08 | 1,200 |
Aug 14, 2023 | 26.70 | 27.05 | 26.67 | 26.97 | 26.29 | 14,300 |
Aug 11, 2023 | 27.00 | 27.00 | 26.99 | 26.99 | 26.30 | 1,300 |
Aug 10, 2023 | 27.20 | 27.20 | 27.04 | 27.04 | 26.36 | 1,900 |
Aug 9, 2023 | 27.10 | 27.37 | 27.10 | 27.11 | 26.43 | 6,300 |
Aug 8, 2023 | 26.89 | 27.19 | 26.89 | 27.09 | 26.41 | 2,300 |
Aug 7, 2023 | 27.17 | 27.17 | 27.11 | 27.16 | 26.47 | 2,500 |
Aug 4, 2023 | 27.54 | 27.54 | 27.08 | 27.11 | 26.43 | 6,800 |
Aug 3, 2023 | 26.90 | 27.34 | 26.89 | 27.30 | 26.61 | 6,900 |
Aug 2, 2023 | 27.15 | 27.15 | 26.93 | 26.93 | 26.25 | 4,000 |
Aug 1, 2023 | 27.44 | 27.49 | 27.30 | 27.35 | 26.66 | 3,000 |
Jul 31, 2023 | 27.26 | 27.87 | 27.25 | 27.64 | 26.94 | 10,000 |
Jul 28, 2023 | 27.44 | 27.71 | 27.42 | 27.48 | 26.78 | 12,000 |
Jul 27, 2023 | 27.72 | 27.81 | 27.30 | 27.36 | 26.67 | 11,000 |
Jul 26, 2023 | 27.54 | 27.54 | 27.30 | 27.47 | 26.77 | 10,400 |
Jul 25, 2023 | 27.54 | 27.54 | 27.44 | 27.48 | 26.79 | 800 |
Jul 24, 2023 | 27.33 | 27.40 | 27.31 | 27.39 | 26.69 | 5,100 |
Jul 21, 2023 | 27.27 | 27.31 | 27.22 | 27.30 | 26.61 | 3,300 |
Jul 20, 2023 | 27.51 | 28.11 | 27.27 | 27.46 | 26.77 | 16,100 |
Jul 19, 2023 | 27.49 | 27.54 | 27.39 | 27.50 | 26.81 | 5,200 |
Jul 18, 2023 | 27.23 | 27.71 | 27.08 | 27.45 | 26.76 | 11,600 |
Jul 17, 2023 | 27.42 | 27.42 | 27.25 | 27.38 | 26.69 | 4,700 |
Jul 14, 2023 | 27.15 | 27.27 | 27.15 | 27.27 | 26.58 | 4,900 |
Jul 13, 2023 | 27.17 | 27.27 | 27.17 | 27.21 | 26.52 | 6,500 |
Jul 12, 2023 | 27.02 | 27.23 | 27.00 | 27.20 | 26.52 | 8,000 |
Jul 11, 2023 | 26.82 | 26.87 | 26.80 | 26.84 | 26.16 | 33,300 |
Jul 10, 2023 | 26.57 | 26.68 | 26.54 | 26.68 | 26.01 | 10,300 |
Jul 7, 2023 | 26.14 | 26.62 | 26.14 | 26.58 | 25.91 | 5,100 |
Jul 6, 2023 | 26.79 | 26.79 | 26.25 | 26.45 | 25.78 | 8,800 |
Jul 5, 2023 | 26.97 | 27.02 | 26.69 | 26.78 | 26.11 | 5,500 |
Jul 3, 2023 | 27.10 | 27.25 | 26.84 | 26.89 | 26.21 | 6,500 |
Jun 30, 2023 | 26.61 | 27.08 | 26.52 | 27.07 | 26.39 | 32,700 |
Jun 29, 2023 | 26.73 | 26.73 | 26.44 | 26.47 | 25.80 | 51,800 |
Jun 28, 2023 | 26.40 | 26.60 | 26.39 | 26.60 | 25.93 | 8,100 |
Jun 27, 2023 | 26.51 | 26.56 | 26.51 | 26.51 | 25.84 | 7,100 |
Jun 26, 2023 | 26.70 | 26.70 | 26.35 | 26.54 | 25.87 | 7,200 |
Jun 23, 2023 | 0.33 Dividend | |||||
Jun 23, 2023 | 26.45 | 26.45 | 26.30 | 26.35 | 25.69 | 6,000 |
Jun 22, 2023 | 26.76 | 26.88 | 26.63 | 26.63 | 25.64 | 4,000 |
Jun 21, 2023 | 26.87 | 27.21 | 26.87 | 27.19 | 26.18 | 6,200 |
Jun 20, 2023 | 26.80 | 27.03 | 26.80 | 26.93 | 25.93 | 5,400 |
Jun 16, 2023 | 27.11 | 27.11 | 26.93 | 27.02 | 26.02 | 4,800 |
Jun 15, 2023 | 26.99 | 27.15 | 26.99 | 27.01 | 26.01 | 3,700 |
Jun 14, 2023 | 26.92 | 26.97 | 26.85 | 26.93 | 25.93 | 3,600 |
Jun 13, 2023 | 27.03 | 27.04 | 26.91 | 26.94 | 25.94 | 4,200 |
Jun 12, 2023 | 26.81 | 26.86 | 26.80 | 26.85 | 25.86 | 7,200 |
Jun 9, 2023 | 26.87 | 26.87 | 26.74 | 26.85 | 25.85 | 6,200 |
Jun 8, 2023 | 26.56 | 26.95 | 26.56 | 26.92 | 25.92 | 3,900 |
Jun 7, 2023 | 26.78 | 26.92 | 26.74 | 26.74 | 25.74 | 4,100 |
Jun 6, 2023 | 26.41 | 26.75 | 26.41 | 26.73 | 25.73 | 5,600 |
Jun 5, 2023 | 26.50 | 26.69 | 26.48 | 26.53 | 25.54 | 12,300 |
Jun 2, 2023 | 26.36 | 26.54 | 26.32 | 26.47 | 25.49 | 4,900 |
Jun 1, 2023 | 26.28 | 26.60 | 26.28 | 26.46 | 25.48 | 4,100 |
Related Tickers
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.20
+3.22%
IHF iShares U.S. Healthcare Providers ETF
52.67
+2.51%
XLE Energy Select Sector SPDR Fund
93.20
+2.49%
IYE iShares U.S. Energy ETF
49.15
+2.48%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
102.72
+2.39%
FENY Fidelity MSCI Energy Index ETF
25.66
+2.35%
VDE Vanguard Energy Index Fund ETF Shares
130.56
+2.35%
FTXN First Trust Nasdaq Oil & Gas ETF
31.38
+2.32%
PXE Invesco Dynamic Energy Exploration & Production ETF
34.47
+2.32%
FXG First Trust Consumer Staples AlphaDEX Fund
66.69
+2.21%
FILL iShares MSCI Global Energy Producers ETF
27.24
+2.20%
PSR Invesco Active U.S. Real Estate Fund
85.29
+2.19%
EPU iShares MSCI Peru ETF
43.85
+2.10%
FDL First Trust Morningstar Dividend Leaders Index Fund
38.66
+2.09%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
59.79
+2.08%
USAI Pacer American Energy Independence ETF
32.20
+2.07%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.74
+2.06%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.20
+2.02%
RPV Invesco S&P 500 Pure Value ETF
85.63
+2.01%
SYLD Cambria Shareholder Yield ETF
71.18
+1.99%
XLRE The Real Estate Select Sector SPDR Fund
38.05
+1.98%
ICF iShares Cohen & Steers REIT ETF
56.14
+1.98%
DVY iShares Select Dividend ETF
124.47
+1.95%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
55.22
+1.90%
TPYP Tortoise North American Pipeline Fund
28.49
+1.89%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
62.23
+1.88%
SDOG ALPS Sector Dividend Dogs ETF
54.16
+1.88%
REZ iShares Residential and Multisector Real Estate ETF
74.20
+1.88%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
98.05
+1.88%
COWZ Pacer US Cash Cows 100 ETF
56.19
+1.87%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
178.39
+1.87%
IYK iShares US Consumer Staples ETF
66.87
+1.86%
VPU Vanguard Utilities Index Fund ETF Shares
157.43
+1.85%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
116.38
+1.85%
SCHD Schwab U.S. Dividend Equity ETF
78.57
+1.84%
SDY SPDR S&P Dividend ETF
130.11
+1.82%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.15
+1.81%
MLPX Global X MLP & Energy Infrastructure ETF
49.78
+1.80%
VSDA VictoryShares Dividend Accelerator ETF
49.03
+1.76%
XLU Utilities Select Sector SPDR Fund
72.72
+1.76%
FUTY Fidelity MSCI Utilities Index ETF
46.83
+1.76%
IUSV iShares Core S&P U.S. Value ETF
89.21
+1.72%
NURE Nuveen Short-Term REIT ETF
30.00
+1.71%
IJJ iShares S&P Mid-Cap 400 Value ETF
116.37
+1.70%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
153.85
+1.69%
FSTA Fidelity MSCI Consumer Staples Index ETF
48.03
+1.67%
QDIV Global X S&P 500 Quality Dividend ETF
33.57
+1.67%
IVE iShares S&P 500 Value ETF
184.12
+1.67%
EMLP First Trust North American Energy Infrastructure Fund
30.72
+1.65%
ENFR Alerian Energy Infrastructure ETF
25.83
+1.65%
PRF Invesco FTSE RAFI US 1000 ETF
38.16
+1.65%
DSTL Distillate U.S. Fundamental Stability & Value ETF
51.99
+1.64%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.38
+1.63%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.74
+1.62%
RWL Invesco S&P 500 Revenue ETF
92.30
+1.62%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
76.02
+1.62%
MDYV SPDR S&P 400 Mid Cap Value ETF
74.87
+1.62%
ONEY SPDR Russell 1000 Yield Focus ETF
106.71
+1.61%
SPYV SPDR Portfolio S&P 500 Value ETF
49.38
+1.60%
MGV Vanguard Mega Cap Value Index Fund
118.44
+1.60%
SPVM Invesco S&P 500 Value with Momentum ETF
55.30
+1.59%
DIA SPDR Dow Jones Industrial Average ETF Trust
387.53
+1.59%
FYT First Trust Small Cap Value AlphaDEX Fund
53.23
+1.58%
IMCV iShares Morningstar Mid-Cap Value ETF
71.91
+1.58%
EWJV iShares MSCI Japan Value ETF
32.81
+1.58%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
89.25
+1.56%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.28
+1.56%
SLYV SPDR S&P 600 Small Cap Value ETF
81.24
+1.55%
VTV Vanguard Value Index Fund ETF Shares
161.18
+1.55%
DXJ WisdomTree Japan Hedged Equity Fund
111.11
+1.54%
ESGS Columbia U.S. ESG Equity Income ETF
44.09
+1.54%
EVX VanEck Environmental Services ETF
165.82
+1.53%
FNDX Schwab Fundamental U.S. Large Company Index ETF
66.86
+1.53%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.50
+1.53%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
153.09
+1.53%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.87
+1.53%
EWD iShares MSCI Sweden ETF
41.93
+1.53%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.64
+1.52%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
52.11
+1.52%
DTD WisdomTree U.S. Total Dividend Fund
70.20
+1.52%
ISMD Inspire Small/Mid Cap ETF
35.47
+1.52%
MAGA Point Bridge America First ETF
45.02
+1.51%
FLJH Franklin FTSE Japan Hedged ETF
31.95
+1.50%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
120.08
+1.50%
EQL ALPS Equal Sector Weight ETF
117.87
+1.49%
EWC iShares MSCI Canada ETF
38.26
+1.49%
IAK iShares U.S. Insurance ETF
116.87
+1.48%
EQWL Invesco S&P 100 Equal Weight ETF
93.80
+1.47%
ITB iShares U.S. Home Construction ETF
106.17
+1.46%
XLF Financial Select Sector SPDR Fund
41.64
+1.46%
XLV Health Care Select Sector SPDR Fund
143.70
+1.46%
RZV Invesco S&P SmallCap 600 Pure Value ETF
105.15
+1.46%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.63
+1.46%
PKW Invesco BuyBack Achievers ETF
104.63
+1.43%
VLU SPDR S&P 1500 Value Tilt ETF
172.71
+1.43%
NANR SPDR S&P North American Natural Resources ETF
57.31
+1.43%
DIVB iShares Core Dividend ETF
44.15
+1.42%
FTCS First Trust Capital Strength ETF
83.59
+1.42%
ATMP Barclays ETN+ Select MLP ETN
24.33
+1.42%
RDVY First Trust Rising Dividend Achievers ETF
55.25
+1.41%