Cboe US - Delayed Quote USD
Goldman Sachs ActiveBeta(R) World Low Vol Plus Equity ETF (GLOV)
50.30
+0.23
+(0.46%)
At close: April 17 at 4:00:00 PM EDT
50.10
-0.20
(-0.40%)
After hours: April 17 at 5:55:56 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 17, 2025 | 50.08 | 50.54 | 50.01 | 50.30 | 50.30 | 52,200 |
Apr 16, 2025 | 50.38 | 50.64 | 49.68 | 50.07 | 50.07 | 45,800 |
Apr 15, 2025 | 50.58 | 50.88 | 50.45 | 50.57 | 50.57 | 47,000 |
Apr 14, 2025 | 50.49 | 50.67 | 50.25 | 50.42 | 50.42 | 53,500 |
Apr 11, 2025 | 49.00 | 49.98 | 48.85 | 49.98 | 49.98 | 54,500 |
Apr 10, 2025 | 49.13 | 49.35 | 47.90 | 49.15 | 49.15 | 73,300 |
Apr 9, 2025 | 47.19 | 50.08 | 46.54 | 49.66 | 49.66 | 97,500 |
Apr 8, 2025 | 48.62 | 48.74 | 46.56 | 46.99 | 46.99 | 81,600 |
Apr 7, 2025 | 46.84 | 50.38 | 46.30 | 47.09 | 47.09 | 242,700 |
Apr 4, 2025 | 49.62 | 49.73 | 47.99 | 48.00 | 48.00 | 348,700 |
Apr 3, 2025 | 51.15 | 51.38 | 50.90 | 50.90 | 50.90 | 58,200 |
Apr 2, 2025 | 51.67 | 51.92 | 51.66 | 51.92 | 51.92 | 40,700 |
Apr 1, 2025 | 51.34 | 51.75 | 51.31 | 51.75 | 51.75 | 38,800 |
Mar 31, 2025 | 50.89 | 51.52 | 50.89 | 51.52 | 51.52 | 71,600 |
Mar 28, 2025 | 51.72 | 51.72 | 51.23 | 51.30 | 51.30 | 57,600 |
Mar 27, 2025 | 51.52 | 51.90 | 51.52 | 51.85 | 51.85 | 44,800 |
Mar 26, 2025 | 51.79 | 51.86 | 51.54 | 51.63 | 51.63 | 37,600 |
Mar 25, 2025 | 0.163 Dividend | |||||
Mar 25, 2025 | 51.74 | 51.89 | 51.59 | 51.83 | 51.83 | 37,000 |
Mar 24, 2025 | 51.56 | 51.77 | 51.56 | 51.73 | 51.57 | 84,900 |
Mar 21, 2025 | 51.05 | 51.31 | 51.03 | 51.30 | 51.14 | 48,000 |
Mar 20, 2025 | 51.27 | 51.64 | 51.27 | 51.37 | 51.21 | 52,000 |
Mar 19, 2025 | 51.24 | 51.79 | 51.24 | 51.60 | 51.43 | 44,500 |
Mar 18, 2025 | 51.42 | 51.42 | 51.13 | 51.29 | 51.13 | 51,300 |
Mar 17, 2025 | 51.29 | 51.68 | 51.29 | 51.50 | 51.34 | 77,100 |
Mar 14, 2025 | 50.72 | 51.11 | 50.72 | 51.06 | 50.90 | 66,900 |
Mar 13, 2025 | 50.73 | 50.75 | 50.24 | 50.31 | 50.15 | 50,400 |
Mar 12, 2025 | 50.96 | 50.96 | 50.47 | 50.69 | 50.53 | 61,200 |
Mar 11, 2025 | 51.27 | 51.27 | 50.74 | 50.97 | 50.80 | 57,300 |
Mar 10, 2025 | 51.70 | 52.01 | 51.17 | 51.50 | 51.34 | 64,700 |
Mar 7, 2025 | 51.80 | 52.22 | 51.61 | 52.22 | 52.06 | 54,700 |
Mar 6, 2025 | 51.74 | 52.15 | 51.60 | 51.69 | 51.53 | 52,900 |
Mar 5, 2025 | 51.67 | 52.19 | 51.67 | 52.16 | 52.00 | 59,300 |
Mar 4, 2025 | 51.80 | 52.01 | 51.53 | 51.58 | 51.42 | 87,300 |
Mar 3, 2025 | 52.46 | 52.73 | 52.01 | 52.20 | 52.04 | 121,100 |
Feb 28, 2025 | 51.90 | 52.14 | 51.62 | 52.14 | 51.98 | 82,000 |
Feb 27, 2025 | 52.05 | 52.22 | 51.69 | 51.69 | 51.53 | 65,300 |
Feb 26, 2025 | 52.49 | 52.49 | 52.07 | 52.07 | 51.91 | 48,300 |
Feb 25, 2025 | 52.11 | 52.40 | 52.00 | 52.30 | 52.14 | 60,100 |
Feb 24, 2025 | 52.35 | 52.35 | 51.96 | 51.97 | 51.81 | 92,800 |
Feb 21, 2025 | 52.13 | 52.20 | 51.85 | 51.88 | 51.72 | 50,900 |
Feb 20, 2025 | 52.27 | 52.38 | 52.17 | 52.29 | 52.13 | 44,700 |
Feb 19, 2025 | 52.19 | 52.42 | 52.17 | 52.34 | 52.18 | 52,200 |
Feb 18, 2025 | 52.28 | 52.64 | 52.17 | 52.30 | 52.14 | 95,600 |
Feb 14, 2025 | 52.41 | 52.45 | 52.23 | 52.23 | 52.07 | 52,600 |
Feb 13, 2025 | 52.19 | 52.41 | 52.13 | 52.36 | 52.20 | 46,800 |
Feb 12, 2025 | 51.75 | 51.97 | 51.67 | 51.90 | 51.74 | 45,100 |
Feb 11, 2025 | 51.74 | 51.99 | 51.74 | 51.97 | 51.80 | 50,900 |
Feb 10, 2025 | 51.75 | 51.85 | 51.67 | 51.73 | 51.57 | 67,300 |
Feb 7, 2025 | 51.89 | 51.89 | 51.45 | 51.45 | 51.29 | 46,100 |
Feb 6, 2025 | 51.78 | 51.88 | 51.63 | 51.81 | 51.65 | 44,900 |
Feb 5, 2025 | 51.55 | 51.73 | 51.48 | 51.67 | 51.51 | 46,800 |
Feb 4, 2025 | 51.15 | 51.47 | 51.15 | 51.44 | 51.28 | 54,600 |
Feb 3, 2025 | 50.59 | 51.26 | 50.59 | 51.09 | 50.93 | 100,600 |
Jan 31, 2025 | 51.69 | 51.72 | 51.22 | 51.22 | 51.06 | 51,900 |
Jan 30, 2025 | 51.50 | 51.76 | 51.50 | 51.61 | 51.45 | 46,800 |
Jan 29, 2025 | 51.32 | 51.41 | 51.17 | 51.22 | 51.06 | 47,100 |
Jan 28, 2025 | 51.34 | 51.43 | 51.15 | 51.35 | 51.19 | 40,300 |
Jan 27, 2025 | 50.71 | 51.32 | 50.71 | 51.32 | 51.16 | 82,500 |
Jan 24, 2025 | 51.09 | 51.22 | 51.06 | 51.12 | 50.96 | 44,500 |
Jan 23, 2025 | 50.80 | 51.11 | 50.78 | 51.04 | 50.88 | 40,300 |
Jan 22, 2025 | 50.86 | 51.16 | 50.79 | 50.79 | 50.63 | 45,800 |
Jan 21, 2025 | 50.51 | 50.77 | 50.51 | 50.76 | 50.60 | 111,900 |
Jan 17, 2025 | 50.31 | 50.42 | 50.20 | 50.27 | 50.11 | 50,800 |
Jan 16, 2025 | 50.99 | 50.99 | 49.88 | 50.08 | 49.92 | 55,100 |
Jan 15, 2025 | 49.91 | 49.93 | 49.64 | 49.83 | 49.67 | 52,700 |
Jan 14, 2025 | 49.21 | 49.32 | 49.05 | 49.31 | 49.16 | 52,000 |
Jan 13, 2025 | 48.75 | 49.14 | 48.75 | 49.08 | 48.93 | 114,700 |
Jan 10, 2025 | 49.35 | 49.35 | 48.95 | 48.95 | 48.80 | 88,700 |
Jan 8, 2025 | 49.50 | 49.80 | 49.50 | 49.80 | 49.64 | 51,600 |
Jan 7, 2025 | 49.96 | 50.06 | 49.53 | 49.76 | 49.60 | 73,300 |
Jan 6, 2025 | 49.95 | 51.18 | 49.69 | 49.90 | 49.74 | 144,100 |
Jan 3, 2025 | 49.58 | 49.78 | 49.50 | 49.66 | 49.51 | 77,000 |
Jan 2, 2025 | 49.71 | 49.72 | 49.24 | 49.43 | 49.27 | 91,900 |
Dec 31, 2024 | 49.70 | 49.75 | 49.43 | 49.43 | 49.27 | 60,900 |
Dec 30, 2024 | 49.46 | 49.72 | 49.29 | 49.46 | 49.30 | 114,500 |
Dec 27, 2024 | 50.00 | 50.01 | 49.77 | 49.92 | 49.76 | 83,100 |
Dec 26, 2024 | 50.05 | 50.30 | 50.05 | 50.20 | 50.04 | 6,500 |
Dec 24, 2024 | 50.03 | 50.23 | 50.00 | 50.23 | 50.07 | 38,300 |
Dec 23, 2024 | 0.213 Dividend | |||||
Dec 23, 2024 | 49.64 | 49.80 | 49.46 | 49.77 | 49.61 | 85,700 |
Dec 20, 2024 | 49.54 | 50.24 | 49.44 | 49.91 | 49.54 | 81,700 |
Dec 19, 2024 | 49.81 | 49.84 | 49.62 | 49.62 | 49.25 | 49,100 |
Dec 18, 2024 | 50.79 | 50.86 | 49.64 | 49.76 | 49.39 | 49,300 |
Dec 17, 2024 | 50.93 | 50.96 | 50.75 | 50.75 | 50.37 | 58,400 |
Dec 16, 2024 | 51.16 | 51.25 | 51.01 | 51.01 | 50.63 | 67,400 |
Dec 13, 2024 | 51.17 | 51.19 | 51.06 | 51.06 | 50.68 | 55,100 |
Dec 12, 2024 | 51.34 | 51.47 | 51.16 | 51.16 | 50.78 | 50,700 |
Dec 11, 2024 | 51.52 | 51.57 | 51.38 | 51.45 | 51.07 | 46,700 |
Dec 10, 2024 | 51.65 | 51.74 | 51.32 | 51.33 | 50.95 | 44,200 |
Dec 9, 2024 | 52.21 | 52.21 | 51.67 | 51.67 | 51.28 | 80,300 |
Dec 6, 2024 | 52.13 | 52.13 | 51.84 | 51.84 | 51.46 | 48,000 |
Dec 5, 2024 | 52.02 | 52.31 | 51.97 | 52.12 | 51.73 | 50,700 |
Dec 4, 2024 | 51.84 | 52.26 | 51.68 | 51.82 | 51.44 | 51,400 |
Dec 3, 2024 | 51.80 | 51.91 | 51.68 | 51.91 | 51.52 | 49,900 |
Dec 2, 2024 | 51.75 | 52.03 | 51.62 | 51.71 | 51.33 | 78,900 |
Nov 29, 2024 | 51.79 | 51.87 | 51.56 | 51.85 | 51.46 | 78,900 |
Nov 27, 2024 | 51.55 | 51.78 | 51.53 | 51.58 | 51.19 | 43,200 |
Nov 26, 2024 | 51.28 | 51.58 | 51.27 | 51.58 | 51.19 | 42,200 |
Nov 25, 2024 | 51.46 | 51.46 | 51.22 | 51.36 | 50.98 | 60,300 |
Nov 22, 2024 | 50.93 | 51.25 | 50.93 | 51.25 | 50.87 | 37,800 |
Nov 21, 2024 | 50.56 | 51.00 | 50.56 | 50.80 | 50.42 | 40,800 |
Nov 20, 2024 | 50.21 | 50.55 | 50.21 | 50.55 | 50.17 | 43,000 |
Nov 19, 2024 | 50.17 | 50.58 | 50.04 | 50.34 | 49.97 | 76,200 |
Nov 18, 2024 | 50.24 | 50.57 | 50.24 | 50.52 | 50.14 | 70,900 |
Nov 15, 2024 | 50.25 | 50.33 | 50.12 | 50.17 | 49.80 | 43,800 |
Nov 14, 2024 | 50.98 | 50.98 | 50.65 | 50.65 | 50.27 | 35,200 |
Nov 13, 2024 | 51.03 | 51.09 | 50.81 | 50.81 | 50.43 | 52,900 |
Nov 12, 2024 | 51.22 | 51.22 | 50.86 | 50.91 | 50.53 | 88,500 |
Nov 11, 2024 | 51.32 | 51.41 | 51.24 | 51.28 | 50.90 | 3,600 |
Nov 8, 2024 | 51.15 | 51.37 | 51.15 | 51.26 | 50.89 | 49,300 |
Nov 7, 2024 | 51.05 | 51.59 | 50.99 | 51.59 | 51.21 | 46,600 |
Nov 6, 2024 | 50.58 | 50.83 | 50.42 | 50.74 | 50.36 | 57,000 |
Nov 5, 2024 | 50.07 | 50.21 | 49.94 | 50.08 | 49.71 | 35,800 |
Nov 4, 2024 | 49.73 | 49.91 | 49.49 | 49.69 | 49.32 | 54,200 |
Nov 1, 2024 | 49.72 | 49.92 | 49.69 | 49.69 | 49.32 | 40,500 |
Oct 31, 2024 | 49.69 | 49.78 | 49.53 | 49.53 | 49.16 | 25,800 |
Oct 30, 2024 | 50.24 | 50.30 | 50.06 | 50.07 | 49.70 | 33,100 |
Oct 29, 2024 | 50.22 | 50.45 | 50.21 | 50.21 | 49.84 | 30,300 |
Oct 28, 2024 | 50.30 | 50.44 | 50.24 | 50.24 | 49.87 | 52,400 |
Oct 25, 2024 | 50.43 | 50.43 | 50.00 | 50.08 | 49.71 | 28,600 |
Oct 24, 2024 | 50.55 | 50.55 | 50.28 | 50.35 | 49.97 | 24,300 |
Oct 23, 2024 | 50.48 | 50.49 | 50.28 | 50.28 | 49.91 | 52,200 |
Oct 22, 2024 | 50.70 | 50.75 | 50.50 | 50.54 | 50.17 | 28,900 |
Oct 21, 2024 | 51.07 | 51.22 | 50.80 | 50.80 | 50.42 | 47,100 |
Oct 18, 2024 | 51.22 | 51.37 | 51.11 | 51.25 | 50.87 | 27,700 |
Oct 17, 2024 | 52.26 | 52.26 | 51.07 | 51.14 | 50.76 | 26,000 |
Oct 16, 2024 | 50.87 | 51.28 | 50.87 | 51.04 | 50.66 | 31,100 |
Oct 15, 2024 | 51.23 | 51.31 | 50.85 | 51.05 | 50.67 | 55,900 |
Oct 14, 2024 | 50.92 | 51.23 | 50.89 | 51.23 | 50.85 | 1,600 |
Oct 11, 2024 | 50.54 | 50.94 | 50.50 | 50.71 | 50.33 | 32,400 |
Oct 10, 2024 | 50.51 | 50.59 | 50.31 | 50.46 | 50.08 | 25,900 |
Oct 9, 2024 | 50.46 | 50.64 | 50.43 | 50.63 | 50.25 | 27,100 |
Oct 8, 2024 | 50.03 | 50.34 | 50.03 | 50.34 | 49.97 | 32,900 |
Oct 7, 2024 | 50.02 | 50.13 | 49.90 | 49.98 | 49.61 | 61,800 |
Oct 4, 2024 | 50.17 | 50.35 | 50.02 | 50.35 | 49.97 | 46,400 |
Oct 3, 2024 | 50.15 | 50.37 | 49.92 | 49.96 | 49.59 | 40,400 |
Oct 2, 2024 | 50.35 | 50.52 | 50.24 | 50.36 | 49.98 | 38,000 |
Oct 1, 2024 | 50.55 | 50.66 | 50.26 | 50.37 | 50.00 | 88,100 |
Sep 30, 2024 | 50.60 | 50.82 | 50.48 | 50.82 | 50.44 | 2,200 |
Sep 27, 2024 | 50.96 | 50.96 | 50.69 | 50.73 | 50.35 | 35,000 |
Sep 26, 2024 | 50.62 | 50.90 | 50.62 | 50.70 | 50.32 | 29,700 |
Sep 25, 2024 | 50.54 | 50.55 | 50.29 | 50.32 | 49.95 | 37,700 |
Sep 24, 2024 | 0.184 Dividend | |||||
Sep 24, 2024 | 50.35 | 50.70 | 50.35 | 50.51 | 50.14 | 27,800 |
Sep 23, 2024 | 50.55 | 50.83 | 50.55 | 50.63 | 50.07 | 50,700 |
Sep 20, 2024 | 50.45 | 50.69 | 50.38 | 50.57 | 50.01 | 42,100 |
Sep 19, 2024 | 50.67 | 50.81 | 50.50 | 50.58 | 50.02 | 37,300 |
Sep 18, 2024 | 50.43 | 50.61 | 50.20 | 50.22 | 49.67 | 31,600 |
Sep 17, 2024 | 50.62 | 50.74 | 50.23 | 50.37 | 49.81 | 41,000 |
Sep 16, 2024 | 50.42 | 50.65 | 50.33 | 50.59 | 50.03 | 58,600 |
Sep 13, 2024 | 50.23 | 50.42 | 50.17 | 50.39 | 49.84 | 38,400 |
Sep 12, 2024 | 49.72 | 50.12 | 49.72 | 50.11 | 49.56 | 24,300 |
Sep 11, 2024 | 49.50 | 49.73 | 49.06 | 49.73 | 49.18 | 37,600 |
Sep 10, 2024 | 49.60 | 49.77 | 49.35 | 49.77 | 49.22 | 33,200 |
Sep 9, 2024 | 49.40 | 49.67 | 49.40 | 49.58 | 49.03 | 51,800 |
Sep 6, 2024 | 49.62 | 49.66 | 49.10 | 49.26 | 48.72 | 46,100 |
Sep 5, 2024 | 49.95 | 49.96 | 49.47 | 49.57 | 49.02 | 33,100 |
Sep 4, 2024 | 49.74 | 49.91 | 49.71 | 49.78 | 49.23 | 30,800 |
Sep 3, 2024 | 50.27 | 50.27 | 49.72 | 49.72 | 49.17 | 60,000 |
Aug 30, 2024 | 50.24 | 50.28 | 49.94 | 50.28 | 49.73 | 36,600 |
Aug 29, 2024 | 50.23 | 50.38 | 50.05 | 50.05 | 49.50 | 34,700 |
Aug 28, 2024 | 49.98 | 50.32 | 49.92 | 50.14 | 49.59 | 32,900 |
Aug 27, 2024 | 49.80 | 50.15 | 49.80 | 49.92 | 49.37 | 30,000 |
Aug 26, 2024 | 49.90 | 49.98 | 49.76 | 49.76 | 49.21 | 52,700 |
Aug 23, 2024 | 49.64 | 50.01 | 49.53 | 50.01 | 49.46 | 29,000 |
Aug 22, 2024 | 49.76 | 49.76 | 49.31 | 49.37 | 48.82 | 33,500 |
Aug 21, 2024 | 49.35 | 49.69 | 49.28 | 49.69 | 49.14 | 31,100 |
Aug 20, 2024 | 49.39 | 49.39 | 49.09 | 49.38 | 48.84 | 34,400 |
Aug 19, 2024 | 48.95 | 49.20 | 48.89 | 49.08 | 48.54 | 58,000 |
Aug 16, 2024 | 48.54 | 48.92 | 48.54 | 48.71 | 48.17 | 35,000 |
Aug 15, 2024 | 48.52 | 48.68 | 48.49 | 48.59 | 48.05 | 33,900 |
Aug 14, 2024 | 47.89 | 48.17 | 47.89 | 48.12 | 47.59 | 32,700 |
Aug 13, 2024 | 47.67 | 47.85 | 47.55 | 47.84 | 47.31 | 32,100 |
Aug 12, 2024 | 47.44 | 47.50 | 47.17 | 47.24 | 46.72 | 48,400 |
Aug 9, 2024 | 47.16 | 47.44 | 47.12 | 47.30 | 46.78 | 41,200 |
Aug 8, 2024 | 47.15 | 47.30 | 47.05 | 47.30 | 46.78 | 32,600 |
Aug 7, 2024 | 46.99 | 47.22 | 46.64 | 46.64 | 46.13 | 39,900 |
Aug 6, 2024 | 46.62 | 46.85 | 46.46 | 46.56 | 46.05 | 80,500 |
Aug 5, 2024 | 46.10 | 46.61 | 46.01 | 46.25 | 45.74 | 11,300 |
Aug 2, 2024 | 47.61 | 47.61 | 47.25 | 47.54 | 47.02 | 39,700 |
Aug 1, 2024 | 48.46 | 48.73 | 47.67 | 47.89 | 47.36 | 42,400 |
Jul 31, 2024 | 48.55 | 48.62 | 48.44 | 48.46 | 47.93 | 33,300 |
Jul 30, 2024 | 48.13 | 48.20 | 47.90 | 48.20 | 47.67 | 26,100 |
Jul 29, 2024 | 48.22 | 48.22 | 48.01 | 48.08 | 47.55 | 56,600 |
Jul 26, 2024 | 47.99 | 48.20 | 47.95 | 48.15 | 47.62 | 27,800 |
Jul 25, 2024 | 47.79 | 47.95 | 47.56 | 47.57 | 47.05 | 34,600 |
Jul 24, 2024 | 47.76 | 47.76 | 47.45 | 47.45 | 46.93 | 36,900 |
Jul 23, 2024 | 48.09 | 48.25 | 48.09 | 48.10 | 47.57 | 43,900 |
Jul 22, 2024 | 48.06 | 48.28 | 48.04 | 48.14 | 47.61 | 56,800 |
Jul 19, 2024 | 48.01 | 48.01 | 47.78 | 47.78 | 47.25 | 32,500 |
Jul 18, 2024 | 48.37 | 48.58 | 48.08 | 48.13 | 47.60 | 35,800 |
Jul 17, 2024 | 48.31 | 48.57 | 48.31 | 48.52 | 47.99 | 53,200 |
Jul 16, 2024 | 48.33 | 48.47 | 48.22 | 48.47 | 47.94 | 28,800 |
Jul 15, 2024 | 48.22 | 48.34 | 48.07 | 48.09 | 47.56 | 61,000 |
Jul 12, 2024 | 48.07 | 48.33 | 47.99 | 48.11 | 47.58 | 39,300 |
Jul 11, 2024 | 47.91 | 47.91 | 47.60 | 47.70 | 47.17 | 31,900 |
Jul 10, 2024 | 47.42 | 47.73 | 47.41 | 47.71 | 47.18 | 35,400 |
Jul 9, 2024 | 47.34 | 47.34 | 47.10 | 47.28 | 46.76 | 41,800 |
Jul 8, 2024 | 47.30 | 47.49 | 47.12 | 47.18 | 46.66 | 56,400 |
Jul 5, 2024 | 47.10 | 47.22 | 46.86 | 47.11 | 46.59 | 94,600 |
Jul 3, 2024 | 46.99 | 47.05 | 46.83 | 47.03 | 46.51 | 47,300 |
Jul 2, 2024 | 46.57 | 46.93 | 46.57 | 46.88 | 46.36 | 71,400 |
Jul 1, 2024 | 46.82 | 46.82 | 46.63 | 46.76 | 46.25 | 12,500 |
Jun 28, 2024 | 47.03 | 47.03 | 46.63 | 46.83 | 46.31 | 31,700 |
Jun 27, 2024 | 46.92 | 46.92 | 46.75 | 46.92 | 46.40 | 36,600 |
Jun 26, 2024 | 46.92 | 46.92 | 46.65 | 46.84 | 46.33 | 35,500 |
Jun 25, 2024 | 46.96 | 47.06 | 46.90 | 46.98 | 46.46 | 55,400 |
Jun 24, 2024 | 0.32 Dividend | |||||
Jun 24, 2024 | 47.15 | 47.30 | 47.08 | 47.08 | 46.56 | 42,900 |
Jun 21, 2024 | 47.28 | 47.36 | 47.11 | 47.16 | 46.32 | 33,100 |
Jun 20, 2024 | 47.29 | 47.40 | 47.14 | 47.36 | 46.52 | 63,800 |
Jun 18, 2024 | 47.09 | 47.29 | 47.09 | 47.27 | 46.43 | 41,300 |
Jun 17, 2024 | 46.75 | 47.10 | 46.75 | 47.08 | 46.25 | 61,500 |
Jun 14, 2024 | 46.60 | 46.80 | 46.51 | 46.72 | 45.89 | 32,700 |
Jun 13, 2024 | 46.92 | 47.17 | 46.61 | 46.85 | 46.02 | 47,300 |
Jun 12, 2024 | 47.11 | 47.15 | 46.89 | 47.02 | 46.19 | 42,400 |
Jun 11, 2024 | 46.38 | 46.71 | 46.38 | 46.68 | 45.85 | 32,200 |
Jun 10, 2024 | 46.66 | 46.73 | 46.60 | 46.73 | 45.90 | 52,600 |
Jun 7, 2024 | 46.74 | 46.91 | 46.66 | 46.67 | 45.84 | 63,000 |
Jun 6, 2024 | 46.83 | 47.02 | 46.81 | 46.88 | 46.05 | 8,700 |
Jun 5, 2024 | 46.76 | 46.90 | 46.64 | 46.90 | 46.07 | 36,200 |
Jun 4, 2024 | 46.38 | 46.54 | 46.34 | 46.54 | 45.72 | 38,800 |
Jun 3, 2024 | 46.68 | 46.68 | 46.28 | 46.51 | 45.69 | 56,200 |
May 31, 2024 | 46.11 | 46.52 | 45.84 | 46.52 | 45.70 | 43,000 |
May 30, 2024 | 46.10 | 46.17 | 45.95 | 46.00 | 45.18 | 30,800 |
May 29, 2024 | 45.98 | 46.15 | 45.94 | 45.94 | 45.13 | 36,400 |
May 28, 2024 | 46.65 | 46.65 | 46.25 | 46.33 | 45.51 | 84,200 |
May 24, 2024 | 46.35 | 46.65 | 46.35 | 46.60 | 45.77 | 35,000 |
May 23, 2024 | 46.58 | 46.68 | 46.31 | 46.36 | 45.54 | 29,800 |
May 22, 2024 | 46.72 | 46.86 | 46.59 | 46.66 | 45.83 | 31,200 |
May 21, 2024 | 46.69 | 46.83 | 46.69 | 46.83 | 46.00 | 63,200 |
May 20, 2024 | 46.83 | 46.96 | 46.75 | 46.75 | 45.92 | 3,400 |
May 17, 2024 | 46.74 | 46.85 | 46.67 | 46.84 | 46.01 | 37,600 |
May 16, 2024 | 46.74 | 46.88 | 46.71 | 46.71 | 45.88 | 36,900 |
May 15, 2024 | 46.45 | 46.78 | 46.45 | 46.71 | 45.88 | 31,400 |
May 14, 2024 | 46.30 | 46.40 | 46.20 | 46.40 | 45.58 | 34,300 |
May 13, 2024 | 46.38 | 46.43 | 46.24 | 46.29 | 45.47 | 49,100 |
May 10, 2024 | 46.38 | 46.39 | 46.25 | 46.35 | 45.53 | 39,800 |
May 9, 2024 | 46.03 | 46.26 | 46.03 | 46.24 | 45.42 | 28,000 |
May 8, 2024 | 45.82 | 46.04 | 45.82 | 46.00 | 45.18 | 32,600 |
May 7, 2024 | 45.99 | 46.09 | 45.84 | 45.98 | 45.17 | 36,100 |
May 6, 2024 | 45.66 | 45.80 | 45.65 | 45.80 | 44.99 | 62,900 |
May 3, 2024 | 45.54 | 45.60 | 45.40 | 45.49 | 44.68 | 50,100 |
May 2, 2024 | 45.05 | 45.17 | 44.85 | 45.06 | 44.26 | 73,600 |
May 1, 2024 | 44.69 | 45.25 | 44.69 | 44.79 | 43.99 | 11,100 |
Apr 30, 2024 | 45.28 | 45.33 | 44.88 | 44.88 | 44.08 | 43,500 |
Apr 29, 2024 | 45.39 | 45.47 | 45.28 | 45.42 | 44.61 | 58,800 |
Apr 26, 2024 | 45.32 | 45.43 | 45.29 | 45.30 | 44.50 | 36,500 |
Apr 25, 2024 | 44.94 | 45.15 | 44.79 | 45.10 | 44.30 | 32,800 |
Apr 24, 2024 | 45.31 | 45.48 | 45.24 | 45.43 | 44.62 | 33,300 |
Apr 23, 2024 | 45.32 | 45.48 | 45.32 | 45.40 | 44.60 | 28,600 |
Apr 22, 2024 | 44.98 | 45.38 | 44.96 | 45.16 | 44.36 | 49,300 |
Apr 19, 2024 | 44.79 | 44.89 | 44.66 | 44.76 | 43.96 | 37,800 |
Apr 18, 2024 | 44.83 | 44.90 | 44.66 | 44.76 | 43.97 | 26,300 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%