OTC Markets OTCQX - Delayed Quote USD
Grayscale Digital Large Cap Fund LLC (GDLC)
42.72
-0.03
(-0.07%)
As of 2:55:56 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 21, 2025 | 42.40 | 44.41 | 42.34 | 42.72 | 42.72 | 45,275 |
| May 20, 2025 | 41.89 | 42.75 | 41.50 | 42.40 | 42.40 | 36,200 |
| May 19, 2025 | 41.61 | 41.99 | 40.67 | 41.99 | 41.99 | 196,600 |
| May 16, 2025 | 41.78 | 42.40 | 41.73 | 42.19 | 42.19 | 117,700 |
| May 15, 2025 | 41.71 | 42.01 | 41.00 | 41.89 | 41.89 | 64,200 |
| May 14, 2025 | 41.60 | 42.25 | 41.54 | 41.78 | 41.78 | 80,100 |
| May 13, 2025 | 41.50 | 42.46 | 41.50 | 42.46 | 42.46 | 173,300 |
| May 12, 2025 | 41.83 | 42.78 | 41.00 | 41.43 | 41.43 | 125,700 |
| May 9, 2025 | 40.53 | 41.95 | 40.53 | 41.42 | 41.42 | 157,900 |
| May 8, 2025 | 39.00 | 40.35 | 38.96 | 40.35 | 40.35 | 142,800 |
| May 7, 2025 | 37.96 | 38.35 | 37.74 | 38.01 | 38.01 | 35,400 |
| May 6, 2025 | 37.59 | 37.59 | 37.10 | 37.40 | 37.40 | 270,300 |
| May 5, 2025 | 38.90 | 38.90 | 37.49 | 37.51 | 37.51 | 54,800 |
| May 2, 2025 | 39.07 | 39.07 | 38.69 | 38.89 | 38.89 | 276,700 |
| May 1, 2025 | 38.58 | 39.12 | 38.31 | 38.95 | 38.95 | 104,300 |
| Apr 30, 2025 | 37.85 | 37.85 | 37.19 | 37.60 | 37.60 | 24,500 |
| Apr 29, 2025 | 37.71 | 38.33 | 37.71 | 38.25 | 38.25 | 15,100 |
| Apr 28, 2025 | 38.08 | 38.25 | 37.61 | 38.19 | 38.19 | 42,200 |
| Apr 25, 2025 | 37.87 | 38.58 | 37.87 | 38.12 | 38.12 | 44,300 |
| Apr 24, 2025 | 37.70 | 38.04 | 37.01 | 38.04 | 38.04 | 44,000 |
| Apr 23, 2025 | 37.33 | 38.55 | 36.95 | 37.89 | 37.89 | 143,800 |
| Apr 22, 2025 | 35.25 | 37.13 | 35.25 | 37.10 | 37.10 | 69,800 |
| Apr 21, 2025 | 34.74 | 35.13 | 34.24 | 34.93 | 34.93 | 109,900 |
| Apr 17, 2025 | 33.92 | 34.26 | 33.71 | 33.75 | 33.75 | 8,800 |
| Apr 16, 2025 | 33.64 | 34.33 | 33.54 | 33.78 | 33.78 | 33,300 |
| Apr 15, 2025 | 34.03 | 34.75 | 33.88 | 34.21 | 34.21 | 22,100 |
| Apr 14, 2025 | 33.03 | 34.75 | 33.03 | 34.30 | 34.30 | 15,200 |
| Apr 11, 2025 | 33.02 | 34.24 | 32.58 | 33.39 | 33.39 | 146,800 |
| Apr 10, 2025 | 33.20 | 33.64 | 31.51 | 32.50 | 32.50 | 73,000 |
| Apr 9, 2025 | 30.92 | 33.62 | 30.52 | 33.26 | 33.26 | 90,200 |
| Apr 8, 2025 | 32.72 | 32.72 | 30.67 | 30.90 | 30.90 | 136,400 |
| Apr 7, 2025 | 30.25 | 32.50 | 30.11 | 31.97 | 31.97 | 145,200 |
| Apr 4, 2025 | 33.85 | 34.73 | 33.35 | 34.73 | 34.73 | 138,000 |
| Apr 3, 2025 | 34.25 | 34.57 | 33.55 | 33.75 | 33.75 | 56,700 |
| Apr 2, 2025 | 35.01 | 36.25 | 35.01 | 36.11 | 36.11 | 86,200 |
| Apr 1, 2025 | 34.73 | 35.56 | 34.58 | 35.43 | 35.43 | 37,300 |
| Mar 31, 2025 | 34.00 | 34.76 | 32.99 | 34.73 | 34.73 | 122,600 |
| Mar 28, 2025 | 35.12 | 36.00 | 34.77 | 34.77 | 34.77 | 89,700 |
| Mar 27, 2025 | 36.50 | 36.50 | 36.09 | 36.50 | 36.50 | 112,300 |
| Mar 26, 2025 | 36.85 | 37.13 | 36.25 | 36.50 | 36.50 | 129,800 |
| Mar 25, 2025 | 36.20 | 37.11 | 36.20 | 37.11 | 37.11 | 119,000 |
| Mar 24, 2025 | 35.02 | 37.00 | 35.02 | 36.75 | 36.75 | 173,800 |
| Mar 21, 2025 | 32.54 | 35.02 | 32.54 | 34.90 | 34.90 | 59,100 |
| Mar 20, 2025 | 35.47 | 36.18 | 34.96 | 35.10 | 35.10 | 42,700 |
| Mar 19, 2025 | 35.29 | 36.23 | 35.29 | 35.81 | 35.81 | 104,100 |
| Mar 18, 2025 | 35.11 | 35.11 | 34.26 | 34.55 | 34.55 | 37,500 |
| Mar 17, 2025 | 34.92 | 36.09 | 34.63 | 35.61 | 35.61 | 64,400 |
| Mar 14, 2025 | 34.44 | 35.68 | 34.44 | 35.21 | 35.21 | 41,800 |
| Mar 13, 2025 | 34.63 | 34.94 | 33.55 | 33.86 | 33.86 | 30,600 |
| Mar 12, 2025 | 35.80 | 36.00 | 33.56 | 34.70 | 34.70 | 98,300 |
| Mar 11, 2025 | 33.98 | 35.87 | 33.87 | 35.63 | 35.63 | 71,200 |
| Mar 10, 2025 | 36.50 | 36.50 | 32.50 | 33.95 | 33.95 | 207,500 |
| Mar 7, 2025 | 39.00 | 39.32 | 37.57 | 38.00 | 38.00 | 201,500 |
| Mar 6, 2025 | 38.99 | 39.96 | 38.60 | 38.95 | 38.95 | 85,900 |
| Mar 5, 2025 | 39.00 | 39.25 | 38.14 | 39.11 | 39.11 | 127,600 |
| Mar 4, 2025 | 36.00 | 38.50 | 35.14 | 38.04 | 38.04 | 258,900 |
| Mar 3, 2025 | 38.55 | 38.89 | 36.66 | 36.95 | 36.95 | 439,200 |
| Feb 28, 2025 | 33.25 | 34.83 | 32.76 | 34.49 | 34.49 | 109,400 |
| Feb 27, 2025 | 35.64 | 35.70 | 34.09 | 34.12 | 34.12 | 57,100 |
| Feb 26, 2025 | 35.48 | 36.72 | 34.42 | 34.94 | 34.94 | 72,300 |
| Feb 25, 2025 | 36.55 | 37.00 | 35.12 | 36.72 | 36.72 | 143,500 |
| Feb 24, 2025 | 41.37 | 41.37 | 39.02 | 39.46 | 39.46 | 43,200 |
| Feb 21, 2025 | 42.80 | 43.08 | 40.85 | 40.85 | 40.85 | 45,500 |
| Feb 20, 2025 | 42.44 | 42.79 | 41.62 | 42.72 | 42.72 | 59,200 |
| Feb 19, 2025 | 41.67 | 42.12 | 41.17 | 41.32 | 41.32 | 46,400 |
| Feb 18, 2025 | 43.10 | 44.00 | 40.35 | 40.88 | 40.88 | 116,100 |
| Feb 14, 2025 | 42.49 | 42.52 | 41.50 | 42.25 | 42.25 | 47,400 |
| Feb 13, 2025 | 40.44 | 41.25 | 40.44 | 41.20 | 41.20 | 75,300 |
| Feb 12, 2025 | 40.56 | 42.27 | 40.02 | 41.40 | 41.40 | 137,600 |
| Feb 11, 2025 | 40.80 | 41.24 | 40.07 | 40.68 | 40.68 | 73,900 |
| Feb 10, 2025 | 41.02 | 41.10 | 40.02 | 41.03 | 41.03 | 78,800 |
| Feb 7, 2025 | 41.32 | 41.40 | 39.54 | 39.90 | 39.90 | 41,900 |
| Feb 6, 2025 | 41.11 | 41.88 | 39.93 | 40.17 | 40.17 | 82,000 |
| Feb 5, 2025 | 42.35 | 42.74 | 41.03 | 41.45 | 41.45 | 71,400 |
| Feb 4, 2025 | 43.99 | 44.32 | 42.20 | 42.57 | 42.57 | 127,500 |
| Feb 3, 2025 | 41.46 | 44.19 | 41.11 | 43.85 | 43.85 | 107,300 |
| Jan 31, 2025 | 47.58 | 48.11 | 45.52 | 46.08 | 46.08 | 38,800 |
| Jan 30, 2025 | 46.52 | 47.50 | 46.52 | 47.27 | 47.27 | 20,800 |
| Jan 29, 2025 | 45.75 | 46.70 | 45.25 | 46.27 | 46.27 | 41,600 |
| Jan 28, 2025 | 46.45 | 46.95 | 45.60 | 45.62 | 45.62 | 58,300 |
| Jan 27, 2025 | 45.82 | 46.99 | 44.24 | 45.86 | 45.86 | 90,200 |
| Jan 24, 2025 | 47.25 | 49.00 | 47.01 | 47.27 | 47.27 | 114,200 |
| Jan 23, 2025 | 44.59 | 47.15 | 44.58 | 45.82 | 45.82 | 132,900 |
| Jan 22, 2025 | 45.38 | 46.00 | 45.15 | 45.30 | 45.30 | 131,100 |
| Jan 21, 2025 | 46.02 | 46.97 | 45.01 | 46.20 | 46.20 | 127,400 |
| Jan 17, 2025 | 44.51 | 46.11 | 42.55 | 46.00 | 46.00 | 210,300 |
| Jan 16, 2025 | 40.87 | 44.49 | 40.25 | 44.05 | 44.05 | 207,500 |
| Jan 15, 2025 | 40.37 | 41.60 | 40.37 | 41.50 | 41.50 | 275,000 |
| Jan 14, 2025 | 40.12 | 40.23 | 39.00 | 39.43 | 39.43 | 263,700 |
| Jan 13, 2025 | 39.49 | 39.73 | 38.50 | 38.97 | 38.97 | 120,800 |
| Jan 10, 2025 | 41.91 | 42.00 | 40.00 | 40.13 | 40.13 | 163,300 |
| Jan 8, 2025 | 42.12 | 42.12 | 40.55 | 41.59 | 41.59 | 91,000 |
| Jan 7, 2025 | 44.46 | 44.69 | 42.57 | 43.04 | 43.04 | 95,900 |
| Jan 6, 2025 | 43.61 | 45.01 | 42.91 | 44.60 | 44.60 | 121,900 |
| Jan 3, 2025 | 42.65 | 43.48 | 42.60 | 43.48 | 43.48 | 54,900 |
| Jan 2, 2025 | 41.44 | 43.00 | 41.44 | 42.69 | 42.69 | 67,600 |
| Dec 31, 2024 | 41.40 | 41.68 | 40.54 | 41.14 | 41.14 | 49,800 |
| Dec 30, 2024 | 41.00 | 41.40 | 40.01 | 41.00 | 41.00 | 39,500 |
| Dec 27, 2024 | 41.38 | 42.11 | 41.05 | 41.73 | 41.73 | 44,500 |
| Dec 26, 2024 | 42.26 | 42.40 | 41.65 | 41.68 | 41.68 | 65,000 |
| Dec 24, 2024 | 42.09 | 43.26 | 41.62 | 43.13 | 43.13 | 39,400 |
| Dec 23, 2024 | 42.44 | 42.69 | 40.38 | 41.21 | 41.21 | 125,100 |
| Dec 20, 2024 | 41.98 | 43.00 | 41.69 | 42.70 | 42.70 | 138,800 |
| Dec 19, 2024 | 46.47 | 46.94 | 42.51 | 43.00 | 43.00 | 116,700 |
| Dec 18, 2024 | 48.98 | 48.98 | 45.61 | 46.23 | 46.23 | 151,000 |
| Dec 17, 2024 | 47.89 | 49.00 | 47.52 | 49.00 | 49.00 | 114,200 |
| Dec 16, 2024 | 46.05 | 48.00 | 46.05 | 47.65 | 47.65 | 93,800 |
| Dec 13, 2024 | 45.34 | 45.83 | 44.82 | 45.23 | 45.23 | 54,800 |
| Dec 12, 2024 | 45.84 | 46.02 | 44.49 | 44.98 | 44.98 | 66,200 |
| Dec 11, 2024 | 44.41 | 46.16 | 44.41 | 45.96 | 45.96 | 54,300 |
| Dec 10, 2024 | 45.34 | 45.34 | 42.50 | 43.75 | 43.75 | 79,600 |
| Dec 9, 2024 | 46.74 | 46.74 | 44.56 | 44.99 | 44.99 | 72,000 |
| Dec 6, 2024 | 45.71 | 47.25 | 45.01 | 47.09 | 47.09 | 103,000 |
| Dec 5, 2024 | 46.25 | 47.56 | 42.75 | 44.95 | 44.95 | 145,800 |
| Dec 4, 2024 | 43.85 | 45.44 | 43.85 | 45.22 | 45.22 | 145,300 |
| Dec 3, 2024 | 42.96 | 43.95 | 42.50 | 43.85 | 43.85 | 113,100 |
| Dec 2, 2024 | 42.30 | 43.99 | 41.79 | 42.95 | 42.95 | 146,700 |
| Nov 29, 2024 | 41.05 | 43.13 | 41.05 | 42.30 | 42.30 | 83,100 |
| Nov 27, 2024 | 40.25 | 41.00 | 40.10 | 40.99 | 40.99 | 129,900 |
| Nov 26, 2024 | 38.65 | 38.65 | 37.06 | 38.35 | 38.35 | 128,000 |
| Nov 25, 2024 | 40.69 | 40.98 | 38.62 | 39.25 | 39.25 | 110,300 |
| Nov 22, 2024 | 39.55 | 40.90 | 39.55 | 40.65 | 40.65 | 109,600 |
| Nov 21, 2024 | 40.10 | 40.87 | 39.30 | 39.67 | 39.67 | 151,800 |
| Nov 20, 2024 | 39.76 | 40.08 | 38.73 | 39.07 | 39.07 | 75,800 |
| Nov 19, 2024 | 40.00 | 40.29 | 39.00 | 39.61 | 39.61 | 132,500 |
| Nov 18, 2024 | 38.52 | 40.00 | 37.79 | 40.00 | 40.00 | 156,400 |
| Nov 15, 2024 | 37.28 | 38.00 | 37.22 | 38.00 | 38.00 | 107,300 |
| Nov 14, 2024 | 38.40 | 38.99 | 36.84 | 37.35 | 37.35 | 102,500 |
| Nov 13, 2024 | 39.88 | 39.97 | 38.06 | 38.06 | 38.06 | 262,800 |
| Nov 12, 2024 | 35.94 | 40.83 | 35.69 | 40.45 | 40.45 | 565,000 |
| Nov 11, 2024 | 35.81 | 36.40 | 34.73 | 36.16 | 36.16 | 407,700 |
| Nov 8, 2024 | 33.51 | 34.30 | 32.55 | 33.96 | 33.96 | 250,300 |
| Nov 7, 2024 | 30.73 | 33.90 | 30.52 | 33.90 | 33.90 | 372,400 |
| Nov 6, 2024 | 29.37 | 31.13 | 29.02 | 30.95 | 30.95 | 218,000 |
| Nov 5, 2024 | 26.30 | 27.31 | 26.30 | 26.92 | 26.92 | 104,600 |
| Nov 4, 2024 | 26.92 | 26.95 | 25.72 | 25.83 | 25.83 | 58,500 |
| Nov 1, 2024 | 27.63 | 28.49 | 26.65 | 26.92 | 26.92 | 65,500 |
| Oct 31, 2024 | 29.15 | 29.20 | 27.57 | 27.70 | 27.70 | 60,700 |
| Oct 30, 2024 | 29.51 | 29.60 | 29.10 | 29.17 | 29.17 | 65,600 |
| Oct 29, 2024 | 28.53 | 29.75 | 28.53 | 29.72 | 29.72 | 245,600 |
| Oct 28, 2024 | 28.31 | 28.67 | 27.79 | 28.20 | 28.20 | 117,500 |
| Oct 25, 2024 | 28.25 | 28.30 | 27.35 | 27.88 | 27.88 | 107,400 |
| Oct 24, 2024 | 27.90 | 28.25 | 27.78 | 28.25 | 28.25 | 83,900 |
| Oct 23, 2024 | 28.00 | 28.37 | 27.16 | 27.70 | 27.70 | 200,700 |
| Oct 22, 2024 | 28.30 | 28.61 | 27.67 | 28.51 | 28.51 | 181,200 |
| Oct 21, 2024 | 28.49 | 28.73 | 28.09 | 28.45 | 28.45 | 134,900 |
| Oct 18, 2024 | 26.92 | 28.72 | 26.92 | 28.44 | 28.44 | 213,100 |
| Oct 17, 2024 | 26.92 | 27.25 | 26.68 | 26.90 | 26.90 | 165,300 |
| Oct 16, 2024 | 23.79 | 26.90 | 23.77 | 26.85 | 26.85 | 452,500 |
| Oct 15, 2024 | 22.70 | 23.70 | 22.61 | 23.15 | 23.15 | 140,800 |
| Oct 14, 2024 | 22.48 | 22.99 | 22.26 | 22.98 | 22.98 | 77,800 |
| Oct 11, 2024 | 21.13 | 22.02 | 20.79 | 22.02 | 22.02 | 109,300 |
| Oct 10, 2024 | 20.75 | 20.94 | 20.28 | 20.39 | 20.39 | 31,200 |
| Oct 9, 2024 | 21.04 | 21.46 | 20.82 | 20.89 | 20.89 | 29,400 |
| Oct 8, 2024 | 20.25 | 21.41 | 20.25 | 21.17 | 21.17 | 132,400 |
| Oct 7, 2024 | 20.45 | 21.28 | 20.45 | 20.65 | 20.65 | 85,800 |
| Oct 4, 2024 | 20.00 | 20.55 | 19.90 | 20.35 | 20.35 | 38,700 |
| Oct 3, 2024 | 19.50 | 19.99 | 19.50 | 19.96 | 19.96 | 30,600 |
| Oct 2, 2024 | 19.65 | 20.20 | 19.42 | 19.65 | 19.65 | 57,100 |
| Oct 1, 2024 | 20.20 | 20.34 | 19.50 | 19.66 | 19.66 | 53,700 |
| Sep 30, 2024 | 20.39 | 20.55 | 19.99 | 20.20 | 20.20 | 108,100 |
| Sep 27, 2024 | 21.00 | 21.20 | 20.46 | 20.71 | 20.71 | 77,600 |
| Sep 26, 2024 | 19.36 | 21.04 | 19.36 | 20.65 | 20.65 | 158,400 |
| Sep 25, 2024 | 19.67 | 19.67 | 19.21 | 19.37 | 19.37 | 19,500 |
| Sep 24, 2024 | 19.43 | 19.70 | 19.27 | 19.70 | 19.70 | 29,800 |
| Sep 23, 2024 | 19.25 | 19.79 | 19.02 | 19.56 | 19.56 | 41,900 |
| Sep 20, 2024 | 19.00 | 19.33 | 19.00 | 19.09 | 19.09 | 35,500 |
| Sep 19, 2024 | 18.67 | 19.35 | 18.67 | 19.00 | 19.00 | 67,100 |
| Sep 18, 2024 | 18.25 | 18.67 | 17.95 | 18.06 | 18.06 | 17,800 |
| Sep 17, 2024 | 17.93 | 18.99 | 17.93 | 18.17 | 18.17 | 55,900 |
| Sep 16, 2024 | 18.43 | 18.43 | 17.63 | 17.89 | 17.89 | 36,800 |
| Sep 13, 2024 | 18.00 | 18.74 | 17.90 | 18.53 | 18.53 | 28,800 |
| Sep 12, 2024 | 18.24 | 18.47 | 17.91 | 18.30 | 18.30 | 47,400 |
| Sep 11, 2024 | 18.00 | 18.53 | 17.36 | 18.24 | 18.24 | 104,800 |
| Sep 10, 2024 | 18.00 | 18.42 | 17.73 | 18.27 | 18.27 | 79,600 |
| Sep 9, 2024 | 17.35 | 18.06 | 17.26 | 18.06 | 18.06 | 67,900 |
| Sep 6, 2024 | 17.61 | 17.97 | 16.81 | 17.03 | 17.03 | 71,800 |
| Sep 5, 2024 | 18.23 | 18.23 | 17.27 | 17.50 | 17.50 | 119,000 |
| Sep 4, 2024 | 18.31 | 18.60 | 17.90 | 18.34 | 18.34 | 95,500 |
| Sep 3, 2024 | 18.90 | 19.03 | 18.34 | 18.51 | 18.51 | 34,700 |
| Aug 30, 2024 | 19.29 | 19.42 | 18.86 | 18.90 | 18.90 | 18,600 |
| Aug 29, 2024 | 19.30 | 19.95 | 19.20 | 19.23 | 19.23 | 23,000 |
| Aug 28, 2024 | 19.90 | 19.90 | 19.10 | 19.26 | 19.26 | 53,900 |
| Aug 27, 2024 | 20.45 | 20.46 | 19.95 | 20.13 | 20.13 | 40,600 |
| Aug 26, 2024 | 20.49 | 21.05 | 20.20 | 20.56 | 20.56 | 62,300 |
| Aug 23, 2024 | 19.81 | 20.85 | 19.64 | 20.56 | 20.56 | 49,800 |
| Aug 22, 2024 | 19.94 | 20.06 | 19.58 | 19.58 | 19.58 | 22,400 |
| Aug 21, 2024 | 19.54 | 20.24 | 19.37 | 20.24 | 20.24 | 17,700 |
| Aug 20, 2024 | 19.75 | 20.12 | 19.38 | 19.53 | 19.53 | 23,300 |
| Aug 19, 2024 | 19.51 | 19.57 | 19.16 | 19.57 | 19.57 | 24,000 |
| Aug 16, 2024 | 19.24 | 19.73 | 18.89 | 19.72 | 19.72 | 112,400 |
| Aug 15, 2024 | 19.44 | 19.82 | 18.85 | 18.99 | 18.99 | 33,100 |
| Aug 14, 2024 | 20.36 | 20.36 | 19.21 | 19.42 | 19.42 | 62,100 |
| Aug 13, 2024 | 19.98 | 20.50 | 19.68 | 20.20 | 20.20 | 64,200 |
| Aug 12, 2024 | 20.42 | 20.57 | 19.80 | 20.18 | 20.18 | 52,100 |
| Aug 9, 2024 | 20.44 | 20.74 | 20.19 | 20.42 | 20.42 | 46,400 |
| Aug 8, 2024 | 20.00 | 20.50 | 19.65 | 20.32 | 20.32 | 75,400 |
| Aug 7, 2024 | 19.97 | 20.44 | 18.79 | 18.90 | 18.90 | 71,500 |
| Aug 6, 2024 | 18.85 | 19.94 | 18.63 | 19.94 | 19.94 | 88,900 |
| Aug 5, 2024 | 17.78 | 19.18 | 17.01 | 18.40 | 18.40 | 144,900 |
| Aug 2, 2024 | 22.56 | 22.74 | 21.49 | 21.62 | 21.62 | 84,800 |
| Aug 1, 2024 | 23.16 | 23.17 | 21.91 | 22.27 | 22.27 | 59,900 |
| Jul 31, 2024 | 23.38 | 23.74 | 23.20 | 23.20 | 23.20 | 25,500 |
| Jul 30, 2024 | 24.09 | 24.09 | 23.31 | 23.31 | 23.31 | 60,500 |
| Jul 29, 2024 | 25.11 | 25.50 | 23.98 | 24.31 | 24.31 | 58,600 |
| Jul 26, 2024 | 23.98 | 24.99 | 23.98 | 24.60 | 24.60 | 38,000 |
| Jul 25, 2024 | 22.45 | 23.52 | 22.43 | 23.41 | 23.41 | 61,100 |
| Jul 24, 2024 | 23.59 | 24.47 | 23.25 | 23.55 | 23.55 | 94,700 |
| Jul 23, 2024 | 24.00 | 24.00 | 23.39 | 23.39 | 23.39 | 32,300 |
| Jul 22, 2024 | 23.91 | 24.44 | 23.91 | 24.13 | 24.13 | 78,000 |
| Jul 19, 2024 | 23.00 | 23.98 | 23.00 | 23.90 | 23.90 | 53,200 |
| Jul 18, 2024 | 23.99 | 24.00 | 22.69 | 22.74 | 22.74 | 94,200 |
| Jul 17, 2024 | 23.52 | 23.91 | 23.33 | 23.87 | 23.87 | 48,600 |
| Jul 16, 2024 | 23.12 | 24.12 | 23.12 | 23.75 | 23.75 | 96,100 |
| Jul 15, 2024 | 22.23 | 23.67 | 22.22 | 23.14 | 23.14 | 96,800 |
| Jul 12, 2024 | 20.29 | 21.18 | 20.29 | 20.98 | 20.98 | 44,700 |
| Jul 11, 2024 | 21.24 | 21.99 | 20.09 | 20.32 | 20.32 | 126,200 |
| Jul 10, 2024 | 21.70 | 21.80 | 21.16 | 21.24 | 21.24 | 62,000 |
| Jul 9, 2024 | 21.60 | 22.19 | 21.48 | 21.66 | 21.66 | 64,100 |
| Jul 8, 2024 | 21.60 | 21.74 | 20.86 | 21.60 | 21.60 | 45,400 |
| Jul 5, 2024 | 20.62 | 21.38 | 20.51 | 21.33 | 21.33 | 132,700 |
| Jul 3, 2024 | 22.64 | 22.76 | 22.22 | 22.50 | 22.50 | 41,700 |
| Jul 2, 2024 | 23.34 | 23.65 | 22.92 | 23.15 | 23.15 | 58,500 |
| Jul 1, 2024 | 22.82 | 23.86 | 22.80 | 23.69 | 23.69 | 62,700 |
| Jun 28, 2024 | 22.88 | 23.00 | 22.49 | 22.49 | 22.49 | 27,900 |
| Jun 27, 2024 | 22.05 | 23.50 | 22.04 | 22.94 | 22.94 | 124,200 |
| Jun 26, 2024 | 21.70 | 21.90 | 21.58 | 21.70 | 21.70 | 38,600 |
| Jun 25, 2024 | 21.42 | 21.90 | 21.18 | 21.89 | 21.89 | 59,700 |
| Jun 24, 2024 | 22.04 | 22.04 | 21.01 | 21.01 | 21.01 | 56,800 |
| Jun 21, 2024 | 22.65 | 22.79 | 21.92 | 22.10 | 22.10 | 97,100 |
| Jun 20, 2024 | 22.61 | 23.15 | 22.56 | 22.98 | 22.98 | 27,200 |
| Jun 18, 2024 | 22.76 | 22.93 | 22.31 | 22.53 | 22.53 | 55,300 |
| Jun 17, 2024 | 23.04 | 23.81 | 23.02 | 23.05 | 23.05 | 59,800 |
| Jun 14, 2024 | 24.54 | 24.87 | 22.83 | 22.88 | 22.88 | 121,100 |
| Jun 13, 2024 | 25.41 | 25.41 | 24.50 | 24.50 | 24.50 | 35,800 |
| Jun 12, 2024 | 25.15 | 26.30 | 25.05 | 25.25 | 25.25 | 75,700 |
| Jun 11, 2024 | 24.72 | 25.13 | 24.50 | 25.00 | 25.00 | 70,200 |
| Jun 10, 2024 | 25.01 | 25.82 | 24.93 | 25.67 | 25.67 | 62,000 |
| Jun 7, 2024 | 26.81 | 26.94 | 25.27 | 25.87 | 25.87 | 94,100 |
| Jun 6, 2024 | 27.00 | 27.27 | 26.69 | 26.80 | 26.80 | 43,600 |
| Jun 5, 2024 | 26.38 | 27.25 | 26.28 | 27.00 | 27.00 | 66,600 |
| Jun 4, 2024 | 26.15 | 26.75 | 26.10 | 26.40 | 26.40 | 40,500 |
| Jun 3, 2024 | 26.13 | 26.93 | 26.04 | 26.11 | 26.11 | 66,400 |
| May 31, 2024 | 26.49 | 26.72 | 25.57 | 26.15 | 26.15 | 28,400 |
| May 30, 2024 | 25.88 | 26.90 | 25.88 | 26.50 | 26.50 | 80,000 |
| May 29, 2024 | 26.40 | 26.87 | 25.61 | 25.99 | 25.99 | 97,200 |
| May 28, 2024 | 26.10 | 27.18 | 26.02 | 26.72 | 26.72 | 140,400 |
| May 24, 2024 | 23.18 | 26.95 | 22.81 | 26.70 | 26.70 | 314,800 |
| May 23, 2024 | 23.37 | 23.67 | 22.81 | 23.32 | 23.32 | 102,400 |
| May 22, 2024 | 22.80 | 23.37 | 22.75 | 23.37 | 23.37 | 54,100 |
| May 21, 2024 | 24.10 | 24.77 | 22.71 | 22.92 | 22.92 | 225,000 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
51.92
+4.53%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.92
+2.02%
GOEX Global X Gold Explorers ETF
42.90
+1.99%
IDX VanEck Indonesia Index ETF
14.64
+1.60%
GDXJ VanEck Junior Gold Miners ETF
63.22
+1.52%
RING iShares MSCI Global Gold Miners ETF
41.51
+1.49%
HTUS Hull Tactical US ETF
38.16
+1.17%
GLD SPDR Gold Shares
306.27
+0.89%
IAU iShares Gold Trust
62.68
+0.90%
COPX Global X Copper Miners ETF
40.29
+0.83%
FLTW Franklin FTSE Taiwan ETF
49.20
+0.78%
RNEM First Trust Emerging Markets Equity Select ETF
55.00
+0.43%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.64
+0.41%
CNYA iShares MSCI China A ETF
28.39
+0.39%
EWT iShares MSCI Taiwan ETF
53.66
+0.34%
MFLX First Trust Flexible Municipal High Income ETF
16.60
+0.29%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.50
+0.25%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
60.83
+0.24%
EPU iShares MSCI Peru ETF
45.66
+0.20%
EMGF iShares Emerging Markets Equity Factor ETF
49.76
+0.09%
USCI United States Commodity Index Fund, LP
72.07
+0.08%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.73
+0.08%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.75
+0.05%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.79
+0.04%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.08
+0.03%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.63
+0.02%
FLTR VanEck IG Floating Rate ETF
25.42
+0.03%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.07
+0.01%
FLOT iShares Floating Rate Bond ETF
50.90
+0.01%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.77
+0.01%
FTDS First Trust Dividend Strength ETF
52.14
0.00%
VRIG Invesco Variable Rate Investment Grade ETF
25.00
-0.01%
GSY Invesco Ultra Short Duration ETF
50.02
-0.01%
ROAM Hartford Multifactor Emerging Markets ETF
25.08
-0.02%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.13
+0.13%
CMBS iShares CMBS ETF
48.13
+0.15%
IXP iShares Global Comm Services ETF
104.28
-0.03%
SHRY First Trust Bloomberg Shareholder Yield ETF
42.14
-0.03%
PULS PGIM Ultra Short Bond ETF
49.64
-0.03%
SCHO Schwab Short-Term U.S. Treasury ETF
24.25
-0.04%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.28
-0.04%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
31.58
-0.15%
DEM WisdomTree Emerging Markets High Dividend Fund
44.08
-0.05%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.47
-0.05%
EWM iShares MSCI Malaysia ETF
24.48
-0.08%
EWJV iShares MSCI Japan Value ETF
34.68
-0.19%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.04
-0.07%
FILL iShares MSCI Global Energy Producers ETF
22.87
-0.80%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.23
-0.09%
FSMB First Trust Short Duration Managed Municipal ETF
19.75
-0.12%
NEAR iShares Short Duration Bond Active ETF
50.75
-0.08%
FTSD Franklin Short Duration U.S. Government ETF
90.34
-0.04%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.86
-0.16%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.81
-0.12%
SPTS SPDR Portfolio Short Term Treasury ETF
29.13
-0.07%
AIA iShares Asia 50 ETF
76.44
-0.44%
WOMN Impact Shares YWCA Women's Empowerment ETF
38.75
-0.91%
STIP iShares 0-5 Year TIPS Bond ETF
102.41
-0.11%
IGHG ProShares Investment Grade—Interest Rate Hedged
77.66
-0.11%
USTB VictoryShares Short-Term Bond ETF
50.41
-0.12%
ECH iShares MSCI Chile ETF
32.71
-0.12%
ESGG FlexShares STOXX Global ESG Select Index Fund
180.12
-0.13%
EFAS Global X MSCI SuperDividend EAFE ETF
17.45
-0.14%
TOK iShares MSCI Kokusai ETF
121.61
-0.14%
WINC Western Asset Short Duration Income ETF
24.08
-0.15%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.98
-0.13%
VAMO Cambria Value and Momentum ETF
29.47
-1.30%
EMXC iShares MSCI Emerging Markets ex China ETF
59.58
-0.15%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
22.16
-0.18%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.14
-0.19%
WTMF WisdomTree Managed Futures Strategy Fund
34.44
-0.21%
GAL SPDR SSgA Global Allocation ETF
45.63
-0.78%
INCO Columbia India Consumer ETF
64.21
-0.24%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.64
-0.24%
XCEM Columbia EM Core ex-China ETF
31.98
-0.23%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.84
-0.25%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.71
-0.26%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.16
-0.26%
RAAX VanEck Real Assets ETF
30.58
-0.27%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
43.71
-0.05%
LMBS First Trust Low Duration Opportunities ETF
48.62
-0.28%
QEFA SPDR MSCI EAFE StrategicFactors ETF
84.73
-0.28%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
78.73
-0.32%
IEI iShares 3-7 Year Treasury Bond ETF
117.14
-0.29%
FDD First Trust STOXX European Select Dividend Index Fund
15.19
-0.30%
IVLU iShares Edge MSCI Intl Value Factor ETF
32.64
-0.35%
QINT American Century Quality Diversified International ETF
56.77
-0.31%
FOVL iShares Focused Value Factor ETF
71.23
-0.49%
AADR AdvisorShares Dorsey Wright ADR ETF
80.03
-0.31%
EPI WisdomTree India Earnings Fund
46.05
-0.30%
FMB First Trust Managed Municipal ETF
49.56
-0.32%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.24
-0.32%
IGRO iShares International Dividend Growth ETF
77.55
-0.37%
IBD Inspire Corporate Bond ETF
23.63
-0.32%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
55.77
-0.32%
CEFS Saba Closed-End Funds ETF
21.63
-0.32%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
85.53
-0.33%
EWL iShares MSCI Switzerland ETF
55.00
-0.32%
FCAL First Trust California Municipal High Income ETF
47.85
-0.33%
AGZ iShares Agency Bond ETF
108.54
-0.33%