Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Cboe US - Nasdaq Real Time Price USD
Gadsden Dynamic Multi-Asset ETF (GDMA)
32.13
-0.04
(-0.11%)
At close: April 2 at 3:01:05 PM EDT
32.13
+0.04
+(0.14%)
After hours: April 2 at 4:05:10 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 2, 2025 | 32.09 | 32.13 | 32.09 | 32.13 | 32.13 | 2,200 |
| Apr 1, 2025 | 32.19 | 32.19 | 32.09 | 32.17 | 32.17 | 1,202,200 |
| Mar 31, 2025 | 32.06 | 32.10 | 32.03 | 32.08 | 32.08 | 2,300 |
| Mar 28, 2025 | 32.39 | 32.39 | 32.06 | 32.08 | 32.08 | 800 |
| Mar 27, 2025 | 32.02 | 32.19 | 32.02 | 32.16 | 32.16 | 2,700 |
| Mar 26, 2025 | 32.19 | 32.19 | 32.15 | 32.18 | 32.18 | 3,700 |
| Mar 25, 2025 | 32.33 | 32.35 | 32.30 | 32.30 | 32.30 | 4,900 |
| Mar 24, 2025 | 32.25 | 32.25 | 32.19 | 32.22 | 32.22 | 2,700 |
| Mar 21, 2025 | 32.21 | 32.24 | 32.21 | 32.22 | 32.22 | 8,300 |
| Mar 20, 2025 | 32.41 | 32.41 | 32.36 | 32.37 | 32.37 | 1,100 |
| Mar 19, 2025 | 32.36 | 32.47 | 32.36 | 32.47 | 32.47 | 5,800 |
| Mar 18, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 800 |
| Mar 17, 2025 | 32.28 | 32.38 | 32.28 | 32.38 | 32.38 | 1,200 |
| Mar 14, 2025 | 32.10 | 32.22 | 32.10 | 32.21 | 32.21 | 1,400 |
| Mar 13, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 300 |
| Mar 12, 2025 | 31.93 | 31.98 | 31.93 | 31.97 | 31.97 | 5,200 |
| Mar 11, 2025 | 32.30 | 32.30 | 31.85 | 31.90 | 31.90 | 5,900 |
| Mar 10, 2025 | 31.83 | 31.91 | 31.81 | 31.91 | 31.91 | 2,100 |
| Mar 7, 2025 | 32.14 | 32.21 | 32.11 | 32.20 | 32.20 | 5,500 |
| Mar 6, 2025 | 32.23 | 32.23 | 32.16 | 32.18 | 32.18 | 500 |
| Mar 5, 2025 | 32.15 | 32.35 | 32.15 | 32.32 | 32.32 | 1,300 |
| Mar 4, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 100 |
| Mar 3, 2025 | 32.25 | 32.26 | 31.92 | 31.95 | 31.95 | 13,600 |
| Feb 28, 2025 | 32.02 | 32.09 | 31.98 | 32.09 | 32.09 | 3,300 |
| Feb 27, 2025 | 32.22 | 32.28 | 32.09 | 32.09 | 32.09 | 2,900 |
| Feb 26, 2025 | 32.45 | 32.47 | 32.32 | 32.36 | 32.36 | 2,400 |
| Feb 25, 2025 | 32.22 | 32.33 | 32.18 | 32.32 | 32.32 | 2,500 |
| Feb 24, 2025 | 32.37 | 32.43 | 32.36 | 32.36 | 32.36 | 6,700 |
| Feb 21, 2025 | 32.64 | 32.64 | 32.48 | 32.48 | 32.48 | 5,600 |
| Feb 20, 2025 | 32.69 | 32.75 | 32.69 | 32.75 | 32.75 | 1,100 |
| Feb 19, 2025 | 32.58 | 32.66 | 32.58 | 32.66 | 32.66 | 4,600 |
| Feb 18, 2025 | 32.62 | 32.72 | 32.60 | 32.62 | 32.62 | 1,500 |
| Feb 14, 2025 | 32.63 | 32.64 | 32.55 | 32.58 | 32.58 | 8,600 |
| Feb 13, 2025 | 32.46 | 32.55 | 32.46 | 32.55 | 32.55 | 1,400 |
| Feb 12, 2025 | 32.45 | 32.45 | 32.39 | 32.39 | 32.39 | 6,800 |
| Feb 11, 2025 | 32.38 | 32.41 | 32.37 | 32.41 | 32.41 | 700 |
| Feb 10, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 200 |
| Feb 7, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 400 |
| Feb 6, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 300 |
| Feb 5, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | 300 |
| Feb 4, 2025 | 32.30 | 32.36 | 32.30 | 32.36 | 32.36 | 800 |
| Feb 3, 2025 | 32.01 | 32.26 | 31.99 | 32.23 | 32.23 | 7,300 |
| Jan 31, 2025 | 32.57 | 32.57 | 32.34 | 32.36 | 32.36 | 3,700 |
| Jan 30, 2025 | 32.50 | 32.51 | 32.46 | 32.46 | 32.46 | 1,500 |
| Jan 29, 2025 | 32.34 | 32.37 | 32.32 | 32.37 | 32.37 | 6,000 |
| Jan 28, 2025 | 32.36 | 32.37 | 32.33 | 32.34 | 32.34 | 11,400 |
| Jan 27, 2025 | 32.24 | 32.24 | 32.18 | 32.23 | 32.23 | 600 |
| Jan 24, 2025 | 32.50 | 32.56 | 32.48 | 32.48 | 32.48 | 10,600 |
| Jan 23, 2025 | 32.38 | 32.47 | 32.38 | 32.46 | 32.46 | 800 |
| Jan 22, 2025 | 32.73 | 32.73 | 32.39 | 32.40 | 32.40 | 1,000 |
| Jan 21, 2025 | 32.25 | 32.37 | 32.25 | 32.35 | 32.35 | 700 |
| Jan 17, 2025 | 32.16 | 32.22 | 32.16 | 32.17 | 32.17 | 2,800 |
| Jan 16, 2025 | 31.94 | 32.02 | 31.94 | 32.00 | 32.00 | 9,000 |
| Jan 15, 2025 | 31.87 | 32.00 | 31.87 | 31.94 | 31.94 | 34,500 |
| Jan 14, 2025 | 31.60 | 31.60 | 31.51 | 31.56 | 31.56 | 7,600 |
| Jan 13, 2025 | 31.39 | 31.51 | 31.39 | 31.51 | 31.51 | 500 |
| Jan 10, 2025 | 31.32 | 31.57 | 31.32 | 31.52 | 31.52 | 6,000 |
| Jan 8, 2025 | 31.68 | 31.75 | 31.65 | 31.75 | 31.75 | 2,200 |
| Jan 7, 2025 | 31.96 | 31.96 | 31.80 | 31.80 | 31.80 | 200 |
| Jan 6, 2025 | 32.20 | 32.24 | 32.09 | 32.09 | 32.09 | 11,200 |
| Jan 3, 2025 | 31.83 | 31.92 | 31.83 | 31.92 | 31.92 | 4,400 |
| Jan 2, 2025 | 31.75 | 31.75 | 31.60 | 31.71 | 31.71 | 4,200 |
| Dec 31, 2024 | 31.66 | 31.66 | 31.60 | 31.63 | 31.63 | 27,400 |
| Dec 30, 2024 | 0.02 Dividend | |||||
| Dec 30, 2024 | 31.61 | 31.64 | 31.61 | 31.64 | 31.64 | 500 |
| Dec 27, 2024 | 31.81 | 31.90 | 31.81 | 31.87 | 31.85 | 20,400 |
| Dec 26, 2024 | 32.03 | 32.10 | 32.03 | 32.09 | 32.07 | 7,800 |
| Dec 24, 2024 | 31.94 | 32.09 | 31.94 | 32.09 | 32.07 | 1,000 |
| Dec 23, 2024 | 31.68 | 31.88 | 31.68 | 31.83 | 31.81 | 3,000 |
| Dec 20, 2024 | 31.78 | 31.85 | 31.78 | 31.80 | 31.78 | 300 |
| Dec 19, 2024 | 31.77 | 31.80 | 31.62 | 31.62 | 31.60 | 800 |
| Dec 18, 2024 | 32.39 | 32.41 | 31.76 | 31.76 | 31.74 | 2,000 |
| Dec 17, 2024 | 32.41 | 32.44 | 32.37 | 32.44 | 32.42 | 5,800 |
| Dec 16, 2024 | 32.46 | 32.55 | 32.46 | 32.52 | 32.50 | 1,900 |
| Dec 13, 2024 | 32.49 | 32.49 | 32.34 | 32.38 | 32.36 | 900 |
| Dec 12, 2024 | 0.71 Dividend | |||||
| Dec 12, 2024 | 32.42 | 32.48 | 32.40 | 32.41 | 32.39 | 2,000 |
| Dec 11, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 32.56 | 30,900 |
| Dec 10, 2024 | 32.97 | 32.97 | 32.95 | 32.95 | 32.22 | 200 |
| Dec 9, 2024 | 33.13 | 33.13 | 32.98 | 33.00 | 32.27 | 2,600 |
| Dec 6, 2024 | 33.20 | 33.23 | 33.17 | 33.23 | 32.50 | 700 |
| Dec 5, 2024 | 33.21 | 33.26 | 33.13 | 33.13 | 32.40 | 4,100 |
| Dec 4, 2024 | 33.15 | 33.20 | 33.15 | 33.20 | 32.47 | 300 |
| Dec 3, 2024 | 33.10 | 33.10 | 33.05 | 33.07 | 32.34 | 2,300 |
| Dec 2, 2024 | 33.07 | 33.07 | 33.03 | 33.07 | 32.34 | 300 |
| Nov 29, 2024 | 33.10 | 33.13 | 33.09 | 33.09 | 32.36 | 8,700 |
| Nov 27, 2024 | 32.99 | 32.99 | 32.92 | 32.98 | 32.25 | 1,600 |
| Nov 26, 2024 | 32.93 | 32.93 | 32.83 | 32.88 | 32.15 | 800 |
| Nov 25, 2024 | 32.98 | 33.00 | 32.85 | 32.85 | 32.13 | 27,200 |
| Nov 22, 2024 | 32.94 | 32.95 | 32.92 | 32.95 | 32.22 | 900 |
| Nov 21, 2024 | 32.68 | 32.86 | 32.68 | 32.86 | 32.13 | 4,700 |
| Nov 20, 2024 | 32.35 | 32.66 | 32.35 | 32.66 | 31.94 | 800 |
| Nov 19, 2024 | 32.46 | 32.66 | 32.46 | 32.66 | 31.94 | 6,600 |
| Nov 18, 2024 | 32.63 | 32.65 | 32.58 | 32.58 | 31.86 | 4,000 |
| Nov 15, 2024 | 32.58 | 32.58 | 32.48 | 32.54 | 31.82 | 600 |
| Nov 14, 2024 | 32.85 | 32.85 | 32.60 | 32.60 | 31.88 | 5,500 |
| Nov 13, 2024 | 32.90 | 32.97 | 32.80 | 32.80 | 32.08 | 37,100 |
| Nov 12, 2024 | 32.79 | 32.97 | 32.79 | 32.89 | 32.16 | 19,700 |
| Nov 11, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 32.30 | 100 |
| Nov 8, 2024 | 32.80 | 32.83 | 32.80 | 32.83 | 32.11 | 4,600 |
| Nov 7, 2024 | 32.38 | 32.86 | 32.38 | 32.86 | 32.13 | 3,500 |
| Nov 6, 2024 | 32.39 | 32.57 | 32.39 | 32.57 | 31.85 | 13,500 |
| Nov 5, 2024 | 32.27 | 32.37 | 32.27 | 32.37 | 31.66 | 500 |
| Nov 4, 2024 | 32.21 | 32.21 | 32.15 | 32.15 | 31.44 | 2,300 |
| Nov 1, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 31.51 | 200 |
| Oct 31, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.49 | 100 |
| Oct 30, 2024 | 32.66 | 32.74 | 32.65 | 32.65 | 31.93 | 1,900 |
| Oct 29, 2024 | 32.73 | 32.76 | 32.72 | 32.76 | 32.04 | 900 |
| Oct 28, 2024 | 32.67 | 32.67 | 32.65 | 32.65 | 31.93 | 900 |
| Oct 25, 2024 | 32.55 | 32.55 | 32.49 | 32.49 | 31.77 | 300 |
| Oct 24, 2024 | 32.53 | 32.57 | 32.53 | 32.53 | 31.81 | 3,400 |
| Oct 23, 2024 | 32.59 | 32.59 | 32.35 | 32.51 | 31.79 | 9,800 |
| Oct 22, 2024 | 32.68 | 32.76 | 32.68 | 32.76 | 32.04 | 800 |
| Oct 21, 2024 | 32.69 | 32.74 | 32.69 | 32.74 | 32.02 | 200 |
| Oct 18, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.21 | 100 |
| Oct 17, 2024 | 32.72 | 32.74 | 32.72 | 32.73 | 32.01 | 1,300 |
| Oct 16, 2024 | 32.73 | 32.78 | 32.72 | 32.77 | 32.05 | 8,600 |
| Oct 15, 2024 | 32.70 | 32.70 | 32.58 | 32.58 | 31.86 | 500 |
| Oct 14, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.10 | 100 |
| Oct 11, 2024 | 32.69 | 32.73 | 32.69 | 32.72 | 32.00 | 2,800 |
| Oct 10, 2024 | 32.48 | 32.54 | 32.44 | 32.49 | 31.77 | 11,100 |
| Oct 9, 2024 | 32.46 | 32.49 | 32.46 | 32.49 | 31.77 | 300 |
| Oct 8, 2024 | 32.43 | 32.49 | 32.43 | 32.49 | 31.77 | 1,900 |
| Oct 7, 2024 | 32.65 | 32.65 | 32.51 | 32.53 | 31.81 | 4,700 |
| Oct 4, 2024 | 32.60 | 32.71 | 32.60 | 32.71 | 31.99 | 3,100 |
| Oct 3, 2024 | 32.55 | 32.56 | 32.46 | 32.53 | 31.81 | 2,900 |
| Oct 2, 2024 | 32.58 | 32.63 | 32.58 | 32.63 | 31.91 | 900 |
| Oct 1, 2024 | 32.56 | 32.60 | 32.56 | 32.60 | 31.88 | 100 |
| Sep 30, 2024 | 32.63 | 33.14 | 32.52 | 33.14 | 32.41 | 1,200 |
| Sep 27, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.01 | 200 |
| Sep 26, 2024 | 32.82 | 32.82 | 32.72 | 32.81 | 32.09 | 7,600 |
| Sep 25, 2024 | 32.54 | 32.56 | 32.48 | 32.48 | 31.76 | 11,800 |
| Sep 24, 2024 | 32.56 | 32.60 | 32.56 | 32.60 | 31.88 | 100 |
| Sep 23, 2024 | 32.39 | 32.41 | 32.39 | 32.41 | 31.69 | 400 |
| Sep 20, 2024 | 32.29 | 32.34 | 32.29 | 32.34 | 31.63 | 700 |
| Sep 19, 2024 | 32.66 | 32.66 | 32.28 | 32.34 | 31.63 | 1,300 |
| Sep 18, 2024 | 31.91 | 32.24 | 31.91 | 31.91 | 31.21 | 9,400 |
| Sep 17, 2024 | 32.11 | 32.11 | 31.96 | 31.98 | 31.27 | 55,100 |
| Sep 16, 2024 | 32.05 | 32.08 | 32.02 | 32.08 | 31.37 | 1,700 |
| Sep 13, 2024 | 32.00 | 32.00 | 31.98 | 32.00 | 31.29 | 600 |
| Sep 12, 2024 | 31.70 | 31.82 | 31.70 | 31.82 | 31.12 | 500 |
| Sep 11, 2024 | 31.54 | 31.61 | 31.54 | 31.61 | 30.91 | 600 |
| Sep 10, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 30.80 | 300 |
| Sep 9, 2024 | 31.28 | 31.43 | 31.28 | 31.41 | 30.72 | 3,300 |
| Sep 6, 2024 | 31.11 | 31.11 | 31.05 | 31.05 | 30.36 | 700 |
| Sep 5, 2024 | 31.50 | 31.60 | 31.50 | 31.53 | 30.83 | 1,500 |
| Sep 4, 2024 | 31.62 | 31.62 | 31.54 | 31.54 | 30.84 | 200 |
| Sep 3, 2024 | 31.79 | 31.79 | 31.58 | 31.58 | 30.88 | 1,600 |
| Aug 30, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 31.40 | 200 |
| Aug 29, 2024 | 31.78 | 32.15 | 31.78 | 32.01 | 31.30 | 49,100 |
| Aug 28, 2024 | 32.03 | 32.06 | 31.98 | 31.98 | 31.27 | 7,800 |
| Aug 27, 2024 | 31.98 | 32.12 | 31.96 | 32.07 | 31.36 | 4,200 |
| Aug 26, 2024 | 32.04 | 32.04 | 32.01 | 32.01 | 31.30 | 1,600 |
| Aug 23, 2024 | 32.13 | 32.13 | 32.11 | 32.11 | 31.40 | 8,200 |
| Aug 22, 2024 | 31.79 | 31.84 | 31.74 | 31.75 | 31.05 | 11,300 |
| Aug 21, 2024 | 31.88 | 31.95 | 31.85 | 31.95 | 31.25 | 600 |
| Aug 20, 2024 | 31.51 | 31.85 | 31.51 | 31.79 | 31.09 | 1,100 |
| Aug 19, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.12 | 200 |
| Aug 16, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 30.96 | 200 |
| Aug 15, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 30.84 | 400 |
| Aug 14, 2024 | 31.17 | 31.26 | 31.17 | 31.26 | 30.57 | 2,700 |
| Aug 13, 2024 | 31.10 | 31.17 | 31.09 | 31.17 | 30.48 | 300 |
| Aug 12, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.15 | 100 |
| Aug 9, 2024 | 30.73 | 30.76 | 30.73 | 30.76 | 30.08 | 200 |
| Aug 8, 2024 | 30.45 | 30.66 | 30.45 | 30.66 | 29.98 | 500 |
| Aug 7, 2024 | 30.59 | 30.68 | 30.37 | 30.37 | 29.70 | 3,900 |
| Aug 6, 2024 | 30.49 | 30.50 | 30.43 | 30.43 | 29.76 | 900 |
| Aug 5, 2024 | 30.38 | 30.46 | 30.31 | 30.40 | 29.73 | 16,700 |
| Aug 2, 2024 | 30.86 | 30.94 | 30.86 | 30.94 | 30.26 | 17,900 |
| Aug 1, 2024 | 31.24 | 31.24 | 31.15 | 31.20 | 30.51 | 61,500 |
| Jul 31, 2024 | 31.47 | 31.51 | 31.43 | 31.48 | 30.79 | 27,200 |
| Jul 30, 2024 | 31.05 | 31.05 | 30.98 | 31.03 | 30.35 | 3,000 |
| Jul 29, 2024 | 31.27 | 31.27 | 31.20 | 31.20 | 30.51 | 11,900 |
| Jul 26, 2024 | 31.18 | 31.24 | 31.18 | 31.22 | 30.53 | 19,900 |
| Jul 25, 2024 | 31.18 | 31.18 | 31.00 | 31.00 | 30.32 | 300 |
| Jul 24, 2024 | 31.28 | 31.28 | 31.11 | 31.11 | 30.42 | 400 |
| Jul 23, 2024 | 31.61 | 31.65 | 31.55 | 31.55 | 30.85 | 17,000 |
| Jul 22, 2024 | 31.58 | 31.59 | 31.54 | 31.58 | 30.88 | 800 |
| Jul 19, 2024 | 31.44 | 31.44 | 31.35 | 31.36 | 30.67 | 13,800 |
| Jul 18, 2024 | 31.63 | 31.63 | 31.50 | 31.54 | 30.84 | 7,200 |
| Jul 17, 2024 | 31.67 | 31.67 | 31.59 | 31.61 | 30.91 | 7,300 |
| Jul 16, 2024 | 31.83 | 31.93 | 31.82 | 31.93 | 31.23 | 88,500 |
| Jul 15, 2024 | 31.85 | 31.89 | 31.76 | 31.84 | 31.14 | 44,700 |
| Jul 12, 2024 | 31.82 | 31.84 | 31.82 | 31.84 | 31.14 | 2,200 |
| Jul 11, 2024 | 31.72 | 31.77 | 31.68 | 31.72 | 31.02 | 5,600 |
| Jul 10, 2024 | 31.77 | 31.89 | 31.75 | 31.89 | 31.19 | 6,000 |
| Jul 9, 2024 | 31.75 | 31.75 | 31.68 | 31.69 | 30.99 | 1,100 |
| Jul 8, 2024 | 31.62 | 31.64 | 31.62 | 31.64 | 30.94 | 400 |
| Jul 5, 2024 | 31.60 | 31.66 | 31.53 | 31.62 | 30.92 | 16,300 |
| Jul 3, 2024 | 31.54 | 31.55 | 31.41 | 31.55 | 30.85 | 1,100 |
| Jul 2, 2024 | 31.28 | 31.35 | 31.28 | 31.35 | 30.66 | 2,400 |
| Jul 1, 2024 | 31.21 | 31.33 | 31.21 | 31.33 | 30.64 | 100 |
| Jun 28, 2024 | 31.67 | 31.67 | 31.28 | 31.28 | 30.59 | 600 |
| Jun 27, 2024 | 31.33 | 31.36 | 31.31 | 31.31 | 30.62 | 17,500 |
| Jun 26, 2024 | 31.32 | 31.33 | 31.29 | 31.33 | 30.64 | 10,100 |
| Jun 25, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 30.68 | 100 |
| Jun 24, 2024 | 31.32 | 31.32 | 31.20 | 31.20 | 30.51 | 24,100 |
| Jun 21, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 30.65 | 100 |
| Jun 20, 2024 | 31.70 | 31.70 | 31.51 | 31.51 | 30.81 | 6,600 |
| Jun 18, 2024 | 31.76 | 31.76 | 31.46 | 31.58 | 30.88 | 2,500 |
| Jun 17, 2024 | 31.39 | 31.46 | 31.39 | 31.44 | 30.75 | 1,200 |
| Jun 14, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 30.63 | 100 |
| Jun 13, 2024 | 31.34 | 31.38 | 31.29 | 31.35 | 30.66 | 3,500 |
| Jun 12, 2024 | 31.67 | 31.73 | 31.52 | 31.52 | 30.82 | 300 |
| Jun 11, 2024 | 31.10 | 31.20 | 31.10 | 31.20 | 30.51 | 1,500 |
| Jun 10, 2024 | 31.23 | 31.36 | 31.23 | 31.34 | 30.65 | 900 |
| Jun 7, 2024 | 31.31 | 31.31 | 31.25 | 31.25 | 30.56 | 600 |
| Jun 6, 2024 | 31.98 | 31.98 | 31.53 | 31.63 | 30.93 | 1,900 |
| Jun 5, 2024 | 31.35 | 31.52 | 31.34 | 31.52 | 30.82 | 2,100 |
| Jun 4, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 30.48 | 100 |
| Jun 3, 2024 | 31.27 | 31.27 | 31.12 | 31.23 | 30.54 | 2,600 |
| May 31, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 30.36 | 100 |
| May 30, 2024 | 31.14 | 31.14 | 30.98 | 31.05 | 30.36 | 29,400 |
| May 29, 2024 | 31.19 | 31.19 | 31.13 | 31.13 | 30.44 | 1,000 |
| May 28, 2024 | 31.30 | 31.37 | 31.30 | 31.36 | 30.67 | 3,000 |
| May 24, 2024 | 31.12 | 31.18 | 31.12 | 31.18 | 30.49 | 600 |
| May 23, 2024 | 31.13 | 31.13 | 30.99 | 30.99 | 30.31 | 3,400 |
| May 22, 2024 | 31.21 | 31.21 | 31.12 | 31.12 | 30.43 | 3,900 |
| May 21, 2024 | 31.26 | 31.32 | 31.26 | 31.32 | 30.63 | 9,100 |
| May 20, 2024 | 31.27 | 31.32 | 31.27 | 31.32 | 30.63 | 5,600 |
| May 17, 2024 | 31.12 | 31.23 | 31.12 | 31.23 | 30.54 | 2,700 |
| May 16, 2024 | 31.11 | 31.20 | 31.08 | 31.11 | 30.42 | 6,300 |
| May 15, 2024 | 31.11 | 31.22 | 31.10 | 31.22 | 30.53 | 11,800 |
| May 14, 2024 | 30.84 | 30.91 | 30.82 | 30.91 | 30.23 | 600 |
| May 13, 2024 | 30.79 | 30.79 | 30.73 | 30.77 | 30.09 | 400 |
| May 10, 2024 | 30.81 | 30.81 | 30.71 | 30.80 | 30.12 | 8,800 |
| May 9, 2024 | 30.60 | 30.78 | 30.60 | 30.78 | 30.10 | 44,400 |
| May 8, 2024 | 30.55 | 30.59 | 30.55 | 30.59 | 29.92 | 10,900 |
| May 7, 2024 | 30.62 | 30.68 | 30.62 | 30.65 | 29.97 | 13,500 |
| May 6, 2024 | 30.62 | 30.64 | 30.58 | 30.64 | 29.96 | 97,200 |
| May 3, 2024 | 30.35 | 30.44 | 30.29 | 30.44 | 29.77 | 8,000 |
| May 2, 2024 | 30.26 | 30.36 | 30.23 | 30.35 | 29.68 | 25,000 |
| May 1, 2024 | 30.26 | 30.44 | 30.25 | 30.28 | 29.61 | 2,800 |
| Apr 30, 2024 | 30.47 | 30.49 | 30.31 | 30.31 | 29.64 | 5,200 |
| Apr 29, 2024 | 30.49 | 30.53 | 30.49 | 30.53 | 29.86 | 600 |
| Apr 26, 2024 | 30.47 | 30.56 | 30.46 | 30.53 | 29.86 | 4,100 |
| Apr 25, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 29.66 | 100 |
| Apr 24, 2024 | 30.32 | 30.37 | 30.31 | 30.37 | 29.70 | 1,000 |
| Apr 23, 2024 | 30.32 | 30.39 | 30.31 | 30.37 | 29.70 | 26,100 |
| Apr 22, 2024 | 30.28 | 30.31 | 30.18 | 30.28 | 29.61 | 17,200 |
| Apr 19, 2024 | 30.28 | 30.28 | 30.24 | 30.26 | 29.59 | 6,300 |
| Apr 18, 2024 | 30.29 | 30.32 | 30.20 | 30.24 | 29.57 | 10,500 |
| Apr 17, 2024 | 30.45 | 30.45 | 30.21 | 30.26 | 29.59 | 15,200 |
| Apr 16, 2024 | 30.23 | 30.37 | 30.23 | 30.34 | 29.67 | 1,800 |
| Apr 15, 2024 | 30.74 | 30.74 | 30.45 | 30.52 | 29.85 | 30,300 |
| Apr 12, 2024 | 30.86 | 30.86 | 30.54 | 30.56 | 29.89 | 5,900 |
| Apr 11, 2024 | 30.85 | 30.94 | 30.78 | 30.94 | 30.26 | 2,400 |
| Apr 10, 2024 | 31.03 | 31.03 | 30.73 | 30.79 | 30.11 | 5,000 |
| Apr 9, 2024 | 31.14 | 31.16 | 31.00 | 31.09 | 30.40 | 13,200 |
| Apr 8, 2024 | 31.05 | 31.10 | 31.01 | 31.05 | 30.36 | 9,000 |
| Apr 5, 2024 | 30.89 | 30.94 | 30.86 | 30.94 | 30.26 | 2,900 |
| Apr 4, 2024 | 31.14 | 31.14 | 30.76 | 30.76 | 30.08 | 1,300 |
| Apr 3, 2024 | 30.98 | 31.01 | 30.95 | 30.98 | 30.30 | 3,200 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.80
+3.09%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.52
+2.41%
BBP Virtus LifeSci Biotech Products ETF
58.15
+2.36%
PSCI Invesco S&P SmallCap Industrials ETF
122.50
+2.27%
PKB Invesco Building & Construction ETF
69.44
+2.12%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
335.79
+2.05%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.16
+2.03%
INCO Columbia India Consumer ETF
60.82
+2.01%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.45
+1.97%
BLOK Amplify Transformational Data Sharing ETF
38.73
+1.95%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
88.41
+1.91%
XLY The Consumer Discretionary Select Sector SPDR Fund
203.31
+1.90%
SPHB Invesco S&P 500 High Beta ETF
80.17
+1.84%
KCE SPDR S&P Capital Markets ETF
129.49
+1.78%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.88
+1.76%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.55
+1.75%
IWP iShares Russell Mid-Cap Growth ETF
120.57
+1.71%
PAVE Global X U.S. Infrastructure Development ETF
38.63
+1.68%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.46
+1.67%
XHB SPDR S&P Homebuilders ETF
98.82
+1.67%
RWK Invesco S&P MidCap 400 Revenue ETF
110.45
+1.64%
XSMO Invesco S&P SmallCap Momentum ETF
63.70
+1.63%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
154.75
+1.62%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
142.73
+1.62%
XMMO Invesco S&P MidCap Momentum ETF
116.90
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
226.03
+1.60%
PSC Principal U.S. Small-Cap ETF
49.38
+1.60%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.11
+1.56%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.38
+1.56%
USAI Pacer American Energy Independence ETF
41.90
+1.55%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
189.65
+1.54%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.43
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
70.99
+1.52%
UTES Virtus Reaves Utilities ETF
66.34
+1.51%
GRPM Invesco S&P MidCap 400 GARP ETF
106.98
+1.50%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.57
+1.50%
EZM WisdomTree U.S. MidCap Earnings Fund
60.60
+1.49%
IEDI iShares U.S. Consumer Focused ETF
52.11
+1.48%
XMHQ Invesco S&P MidCap Quality ETF
93.95
+1.48%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
80.16
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
64.45
+1.46%
QLD ProShares Ultra QQQ
91.59
+1.46%
ITB iShares U.S. Home Construction ETF
96.61
+1.46%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
38.46
+1.42%
FNDA Schwab Fundamental U.S. Small Company ETF
27.87
+1.42%
RTH VanEck Retail ETF
229.63
+1.41%
PSP Invesco Global Listed Private Equity ETF
65.56
+1.41%
IFRA iShares U.S. Infrastructure ETF
45.87
+1.37%
FAD First Trust Multi Cap Growth AlphaDEX Fund
131.92
+1.36%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.87
+1.36%
SMIN iShares MSCI India Small-Cap ETF
69.21
+1.35%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.26
+1.35%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.85
+1.35%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.28
+1.34%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.54
+1.34%
USCI United States Commodity Index Fund, LP
74.13
+1.34%
XSD SPDR S&P Semiconductor ETF
204.24
+1.32%
EVX VanEck Environmental Services ETF
36.06
+1.32%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.73
+1.31%
PPA Invesco Aerospace & Defense ETF
118.82
+1.30%
VFMF Vanguard U.S. Multifactor ETF Shares
128.40
+1.29%
IMCG iShares Morningstar Mid-Cap Growth ETF
72.82
+1.29%
IWR iShares Russell Mid-Cap ETF
86.45
+1.28%
CSA VictoryShares US Small Cap Volatility Wtd ETF
70.73
+1.27%
DUSA Davis Select U.S. Equity ETF
42.96
+1.27%
SYLD Cambria Shareholder Yield ETF
65.04
+1.26%
EWM iShares MSCI Malaysia ETF
23.32
+1.26%
IJJ iShares S&P Mid-Cap 400 Value ETF
121.56
+1.26%
MTUM iShares MSCI USA Momentum Factor ETF
206.10
+1.26%
XSVM Invesco S&P SmallCap Value with Momentum ETF
51.03
+1.25%
VFQY Vanguard U.S. Quality Factor ETF Shares
135.91
+1.24%
ONEO SPDR Russell 1000 Momentum Focus ETF
117.04
+1.24%
ESPO VanEck Video Gaming and eSports ETF
88.86
+1.24%
VFVA Vanguard U.S. Value Factor ETF Shares
115.45
+1.23%
FV First Trust Dorsey Wright Focus 5 ETF
55.82
+1.23%
BFOR Barron's 400 ETF
70.62
+1.23%
FSMD Fidelity Small-Mid Multifactor ETF
39.68
+1.22%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.12
+1.22%
PSI Invesco Semiconductors ETF
48.31
+1.22%
HOMZ The Hoya Capital Housing ETF
45.36
+1.19%
DON WisdomTree U.S. MidCap Dividend Fund
50.22
+1.17%
EES WisdomTree U.S. SmallCap Earnings Fund
49.49
+1.16%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
47.27
+1.16%
PTF Invesco Dorsey Wright Technology Momentum ETF
60.14
+1.14%
WTV WisdomTree U.S. Value Fund
83.32
+1.14%
IYG iShares U.S. Financial Services ETF
79.32
+1.13%
FOVL iShares Focused Value Factor ETF
70.35
+1.13%
FIW First Trust Water ETF
102.02
+1.12%
ENFR Alerian Energy Infrastructure ETF
33.44
+1.12%
EWC iShares MSCI Canada ETF
41.59
+1.12%
FIDU Fidelity MSCI Industrials Index ETF
69.73
+1.10%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.73
+1.10%
ROBO Robo Global Robotics and Automation Index ETF
52.03
+1.09%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.90
+1.08%
CWS AdvisorShares Focused Equity ETF
66.29
+1.07%
IYF iShares U.S. Financials ETF
114.03
+1.07%
VIS Vanguard Industrials Index Fund ETF Shares
251.85
+1.07%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
53.79
+1.07%
JMOM JPMorgan U.S. Momentum Factor ETF
57.33
+1.06%
PKW Invesco BuyBack Achievers ETF
114.39
+1.05%