Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
Goldman Sachs Small Cap Core Equity ETF (GSC)
44.66
-3.13
(-6.55%)
At close: April 3 at 3:59:51 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 3, 2025 | 46.65 | 46.65 | 44.65 | 44.66 | 44.66 | 26,800 |
| Apr 2, 2025 | 46.24 | 47.79 | 46.17 | 47.79 | 47.79 | 12,900 |
| Apr 1, 2025 | 46.40 | 47.09 | 46.21 | 46.94 | 46.94 | 38,000 |
| Mar 31, 2025 | 45.80 | 46.75 | 45.80 | 46.62 | 46.62 | 15,600 |
| Mar 28, 2025 | 46.58 | 46.65 | 46.38 | 46.65 | 46.65 | 23,200 |
| Mar 27, 2025 | 47.93 | 47.93 | 47.54 | 47.63 | 47.63 | 1,500 |
| Mar 26, 2025 | 48.86 | 48.86 | 47.87 | 47.96 | 47.96 | 3,200 |
| Mar 25, 2025 | 0.03 Dividend | |||||
| Mar 25, 2025 | 48.59 | 48.74 | 48.55 | 48.58 | 48.58 | 5,200 |
| Mar 24, 2025 | 48.26 | 48.60 | 48.19 | 48.60 | 48.57 | 5,800 |
| Mar 21, 2025 | 46.78 | 47.32 | 46.78 | 47.32 | 47.29 | 5,600 |
| Mar 20, 2025 | 47.62 | 48.01 | 47.50 | 47.51 | 47.48 | 25,700 |
| Mar 19, 2025 | 47.51 | 48.03 | 47.33 | 47.83 | 47.80 | 14,000 |
| Mar 18, 2025 | 47.15 | 47.16 | 46.85 | 47.04 | 47.01 | 24,700 |
| Mar 17, 2025 | 47.23 | 47.73 | 47.10 | 47.42 | 47.39 | 19,800 |
| Mar 14, 2025 | 46.28 | 47.03 | 46.28 | 47.03 | 47.00 | 88,300 |
| Mar 13, 2025 | 46.42 | 46.42 | 45.56 | 45.81 | 45.78 | 134,000 |
| Mar 12, 2025 | 47.35 | 47.35 | 46.55 | 46.62 | 46.59 | 37,100 |
| Mar 11, 2025 | 46.68 | 47.01 | 46.12 | 46.57 | 46.54 | 55,600 |
| Mar 10, 2025 | 46.84 | 47.12 | 45.95 | 46.34 | 46.31 | 20,500 |
| Mar 7, 2025 | 47.70 | 47.90 | 46.61 | 47.66 | 47.63 | 57,100 |
| Mar 6, 2025 | 47.85 | 48.35 | 47.69 | 47.78 | 47.75 | 5,500 |
| Mar 5, 2025 | 48.50 | 48.74 | 47.83 | 48.67 | 48.64 | 13,500 |
| Mar 4, 2025 | 48.20 | 48.54 | 47.24 | 48.00 | 47.97 | 25,600 |
| Mar 3, 2025 | 49.95 | 49.95 | 48.59 | 48.59 | 48.56 | 10,800 |
| Feb 28, 2025 | 49.26 | 49.89 | 49.06 | 49.89 | 49.86 | 12,400 |
| Feb 27, 2025 | 49.55 | 50.09 | 49.33 | 49.33 | 49.30 | 5,000 |
| Feb 26, 2025 | 50.51 | 50.51 | 49.92 | 50.08 | 50.05 | 10,300 |
| Feb 25, 2025 | 50.27 | 50.27 | 49.72 | 49.96 | 49.93 | 12,100 |
| Feb 24, 2025 | 50.42 | 50.54 | 49.81 | 50.07 | 50.04 | 19,900 |
| Feb 21, 2025 | 51.59 | 51.59 | 50.35 | 50.38 | 50.35 | 15,000 |
| Feb 20, 2025 | 52.15 | 52.26 | 51.46 | 51.72 | 51.69 | 9,000 |
| Feb 19, 2025 | 52.10 | 52.21 | 52.01 | 52.17 | 52.14 | 19,300 |
| Feb 18, 2025 | 51.92 | 52.50 | 51.92 | 52.50 | 52.47 | 9,800 |
| Feb 14, 2025 | 52.24 | 52.24 | 52.00 | 52.09 | 52.06 | 6,000 |
| Feb 13, 2025 | 51.92 | 52.05 | 51.61 | 52.01 | 51.98 | 15,200 |
| Feb 12, 2025 | 51.58 | 51.75 | 51.43 | 51.69 | 51.66 | 49,800 |
| Feb 11, 2025 | 52.45 | 52.47 | 52.19 | 52.37 | 52.34 | 34,900 |
| Feb 10, 2025 | 52.72 | 52.92 | 52.53 | 52.80 | 52.77 | 12,900 |
| Feb 7, 2025 | 53.46 | 53.46 | 52.72 | 52.79 | 52.76 | 26,400 |
| Feb 6, 2025 | 53.52 | 53.58 | 53.24 | 53.44 | 53.41 | 5,900 |
| Feb 5, 2025 | 53.20 | 53.72 | 53.20 | 53.72 | 53.69 | 9,300 |
| Feb 4, 2025 | 52.34 | 53.18 | 52.34 | 53.15 | 53.12 | 9,300 |
| Feb 3, 2025 | 51.71 | 52.60 | 51.63 | 52.44 | 52.41 | 13,100 |
| Jan 31, 2025 | 53.69 | 53.92 | 52.97 | 53.13 | 53.10 | 5,500 |
| Jan 30, 2025 | 53.54 | 53.84 | 53.37 | 53.63 | 53.60 | 29,100 |
| Jan 29, 2025 | 53.32 | 53.58 | 52.80 | 53.01 | 52.98 | 6,100 |
| Jan 28, 2025 | 52.85 | 53.38 | 52.85 | 53.23 | 53.20 | 6,800 |
| Jan 27, 2025 | 53.13 | 53.37 | 52.50 | 52.75 | 52.72 | 13,700 |
| Jan 24, 2025 | 53.49 | 53.73 | 53.39 | 53.50 | 53.47 | 11,100 |
| Jan 23, 2025 | 53.72 | 53.75 | 53.34 | 53.75 | 53.72 | 7,700 |
| Jan 22, 2025 | 53.99 | 54.04 | 53.64 | 53.72 | 53.69 | 7,000 |
| Jan 21, 2025 | 53.71 | 53.94 | 53.55 | 53.93 | 53.90 | 10,500 |
| Jan 17, 2025 | 52.84 | 53.05 | 52.80 | 52.96 | 52.93 | 7,500 |
| Jan 16, 2025 | 52.49 | 52.68 | 52.43 | 52.60 | 52.57 | 8,900 |
| Jan 15, 2025 | 52.41 | 52.47 | 52.10 | 52.38 | 52.35 | 10,400 |
| Jan 14, 2025 | 50.84 | 51.29 | 50.77 | 51.29 | 51.26 | 12,200 |
| Jan 13, 2025 | 49.93 | 50.38 | 49.65 | 50.38 | 50.35 | 22,300 |
| Jan 10, 2025 | 50.71 | 50.71 | 50.02 | 50.30 | 50.27 | 14,300 |
| Jan 8, 2025 | 51.07 | 51.40 | 50.75 | 51.40 | 51.37 | 30,700 |
| Jan 7, 2025 | 51.74 | 51.88 | 50.95 | 51.20 | 51.17 | 24,900 |
| Jan 6, 2025 | 51.87 | 52.17 | 51.68 | 51.71 | 51.68 | 40,600 |
| Jan 3, 2025 | 51.25 | 51.70 | 51.05 | 51.70 | 51.67 | 9,500 |
| Jan 2, 2025 | 52.07 | 52.08 | 50.89 | 51.05 | 51.02 | 25,400 |
| Dec 31, 2024 | 51.25 | 51.58 | 51.11 | 51.26 | 51.23 | 35,700 |
| Dec 30, 2024 | 51.25 | 51.39 | 50.63 | 51.05 | 51.02 | 117,900 |
| Dec 27, 2024 | 51.76 | 52.13 | 51.19 | 51.59 | 51.56 | 25,200 |
| Dec 26, 2024 | 51.85 | 52.32 | 51.85 | 52.27 | 52.24 | 16,600 |
| Dec 24, 2024 | 51.38 | 51.96 | 51.37 | 51.96 | 51.93 | 22,500 |
| Dec 23, 2024 | 0.27 Dividend | |||||
| Dec 23, 2024 | 51.55 | 51.60 | 51.01 | 51.45 | 51.42 | 39,500 |
| Dec 20, 2024 | 50.96 | 52.26 | 50.71 | 51.75 | 51.45 | 37,200 |
| Dec 19, 2024 | 51.95 | 52.20 | 51.27 | 51.37 | 51.07 | 23,100 |
| Dec 18, 2024 | 54.17 | 54.17 | 51.26 | 51.48 | 51.18 | 15,100 |
| Dec 17, 2024 | 54.42 | 54.42 | 53.63 | 53.67 | 53.36 | 7,100 |
| Dec 16, 2024 | 54.54 | 54.62 | 54.05 | 54.47 | 54.15 | 4,500 |
| Dec 13, 2024 | 55.07 | 55.07 | 54.02 | 54.14 | 53.83 | 18,900 |
| Dec 12, 2024 | 54.94 | 55.16 | 54.58 | 54.60 | 54.28 | 6,300 |
| Dec 11, 2024 | 54.97 | 55.27 | 54.95 | 55.05 | 54.73 | 7,100 |
| Dec 10, 2024 | 54.55 | 55.18 | 54.52 | 54.62 | 54.30 | 8,100 |
| Dec 9, 2024 | 55.43 | 55.46 | 54.83 | 54.85 | 54.53 | 25,600 |
| Dec 6, 2024 | 55.63 | 55.63 | 55.11 | 55.39 | 55.07 | 65,200 |
| Dec 5, 2024 | 55.89 | 55.90 | 55.32 | 55.35 | 55.03 | 22,800 |
| Dec 4, 2024 | 56.00 | 56.00 | 55.65 | 55.95 | 55.63 | 21,400 |
| Dec 3, 2024 | 56.19 | 56.19 | 55.53 | 55.79 | 55.47 | 112,200 |
| Dec 2, 2024 | 56.01 | 56.20 | 55.63 | 56.03 | 55.71 | 24,200 |
| Nov 29, 2024 | 55.98 | 56.15 | 55.94 | 55.99 | 55.67 | 3,600 |
| Nov 27, 2024 | 56.53 | 56.63 | 55.73 | 55.79 | 55.47 | 39,300 |
| Nov 26, 2024 | 56.62 | 56.62 | 55.70 | 56.01 | 55.68 | 10,800 |
| Nov 25, 2024 | 55.75 | 56.70 | 55.75 | 56.33 | 56.00 | 21,100 |
| Nov 22, 2024 | 55.02 | 55.42 | 54.92 | 55.42 | 55.10 | 21,700 |
| Nov 21, 2024 | 54.50 | 54.73 | 53.92 | 54.55 | 54.23 | 32,800 |
| Nov 20, 2024 | 53.48 | 53.73 | 53.21 | 53.73 | 53.42 | 62,600 |
| Nov 19, 2024 | 52.83 | 53.67 | 52.75 | 53.67 | 53.36 | 57,600 |
| Nov 18, 2024 | 53.36 | 53.59 | 53.15 | 53.28 | 52.97 | 116,700 |
| Nov 15, 2024 | 53.81 | 53.81 | 53.01 | 53.20 | 52.89 | 47,700 |
| Nov 14, 2024 | 54.63 | 54.71 | 54.01 | 54.04 | 53.72 | 19,800 |
| Nov 13, 2024 | 55.73 | 55.73 | 54.65 | 54.67 | 54.35 | 19,000 |
| Nov 12, 2024 | 55.90 | 55.90 | 54.99 | 55.09 | 54.77 | 52,500 |
| Nov 11, 2024 | 55.90 | 55.99 | 55.80 | 55.85 | 55.53 | 42,900 |
| Nov 8, 2024 | 55.02 | 55.42 | 54.81 | 55.30 | 54.98 | 27,900 |
| Nov 7, 2024 | 55.57 | 55.57 | 55.09 | 55.18 | 54.86 | 22,000 |
| Nov 6, 2024 | 54.35 | 55.23 | 54.32 | 55.21 | 54.89 | 23,800 |
| Nov 5, 2024 | 51.11 | 52.19 | 51.11 | 52.19 | 51.89 | 2,500 |
| Nov 4, 2024 | 51.08 | 51.50 | 51.01 | 51.24 | 50.94 | 3,300 |
| Nov 1, 2024 | 52.09 | 52.09 | 51.07 | 51.12 | 50.83 | 4,800 |
| Oct 31, 2024 | 52.05 | 52.05 | 51.01 | 51.01 | 50.71 | 12,800 |
| Oct 30, 2024 | 51.81 | 52.56 | 51.81 | 51.93 | 51.63 | 18,300 |
| Oct 29, 2024 | 51.76 | 52.00 | 51.76 | 51.97 | 51.67 | 26,300 |
| Oct 28, 2024 | 52.38 | 52.58 | 52.38 | 52.57 | 52.27 | 4,200 |
| Oct 25, 2024 | 52.42 | 52.42 | 51.82 | 51.90 | 51.60 | 22,000 |
| Oct 24, 2024 | 51.91 | 52.08 | 51.72 | 51.93 | 51.63 | 60,300 |
| Oct 23, 2024 | 52.00 | 52.14 | 51.82 | 51.91 | 51.61 | 7,300 |
| Oct 22, 2024 | 52.44 | 52.47 | 52.33 | 52.36 | 52.06 | 5,500 |
| Oct 21, 2024 | 53.43 | 53.48 | 52.80 | 52.80 | 52.49 | 44,700 |
| Oct 18, 2024 | 53.97 | 53.97 | 53.56 | 53.57 | 53.26 | 30,500 |
| Oct 17, 2024 | 54.72 | 54.72 | 53.72 | 53.86 | 53.55 | 31,300 |
| Oct 16, 2024 | 54.29 | 54.29 | 53.76 | 53.94 | 53.63 | 110,600 |
| Oct 15, 2024 | 53.62 | 53.91 | 53.39 | 53.39 | 53.08 | 25,300 |
| Oct 14, 2024 | 53.35 | 53.57 | 53.28 | 53.57 | 53.26 | 3,800 |
| Oct 11, 2024 | 52.63 | 53.19 | 52.56 | 53.19 | 52.88 | 9,900 |
| Oct 10, 2024 | 52.23 | 52.30 | 51.99 | 52.28 | 51.97 | 257,700 |
| Oct 9, 2024 | 52.23 | 52.61 | 52.23 | 52.50 | 52.20 | 17,200 |
| Oct 8, 2024 | 52.33 | 52.44 | 52.29 | 52.30 | 52.00 | 26,000 |
| Oct 7, 2024 | 52.65 | 52.65 | 52.03 | 52.23 | 51.93 | 8,600 |
| Oct 4, 2024 | 53.43 | 53.43 | 52.42 | 52.75 | 52.44 | 13,200 |
| Oct 3, 2024 | 51.99 | 52.18 | 51.92 | 52.13 | 51.82 | 20,800 |
| Oct 2, 2024 | 52.11 | 52.61 | 52.11 | 52.32 | 52.02 | 27,700 |
| Oct 1, 2024 | 52.79 | 52.79 | 52.12 | 52.35 | 52.05 | 18,900 |
| Sep 30, 2024 | 52.43 | 52.94 | 52.36 | 52.92 | 52.61 | 30,300 |
| Sep 27, 2024 | 52.90 | 53.23 | 52.58 | 52.81 | 52.50 | 17,800 |
| Sep 26, 2024 | 52.78 | 53.04 | 52.64 | 52.67 | 52.37 | 27,900 |
| Sep 25, 2024 | 53.00 | 53.00 | 52.41 | 52.46 | 52.15 | 20,200 |
| Sep 24, 2024 | 0.02 Dividend | |||||
| Sep 24, 2024 | 53.30 | 53.30 | 52.87 | 53.06 | 52.75 | 30,800 |
| Sep 23, 2024 | 53.12 | 53.49 | 52.89 | 53.07 | 52.74 | 42,600 |
| Sep 20, 2024 | 53.65 | 53.65 | 52.92 | 53.01 | 52.68 | 50,600 |
| Sep 19, 2024 | 53.67 | 53.69 | 52.82 | 53.45 | 53.12 | 64,700 |
| Sep 18, 2024 | 52.13 | 53.56 | 52.08 | 52.39 | 52.07 | 264,100 |
| Sep 17, 2024 | 52.26 | 52.65 | 52.07 | 52.20 | 51.88 | 42,300 |
| Sep 16, 2024 | 52.00 | 52.00 | 51.46 | 51.89 | 51.57 | 30,100 |
| Sep 13, 2024 | 51.31 | 51.68 | 51.10 | 51.52 | 51.21 | 49,600 |
| Sep 12, 2024 | 50.49 | 50.59 | 50.01 | 50.54 | 50.23 | 54,500 |
| Sep 11, 2024 | 49.61 | 49.98 | 48.83 | 49.95 | 49.64 | 5,000 |
| Sep 10, 2024 | 49.78 | 49.78 | 49.53 | 49.61 | 49.31 | 2,500 |
| Sep 9, 2024 | 49.38 | 49.83 | 49.38 | 49.73 | 49.43 | 3,500 |
| Sep 6, 2024 | 50.24 | 50.24 | 49.49 | 49.52 | 49.22 | 5,000 |
| Sep 5, 2024 | 50.67 | 50.67 | 50.32 | 50.32 | 50.01 | 2,200 |
| Sep 4, 2024 | 50.58 | 50.99 | 50.51 | 50.65 | 50.34 | 3,800 |
| Sep 3, 2024 | 51.39 | 51.39 | 50.84 | 50.94 | 50.63 | 9,100 |
| Aug 30, 2024 | 52.31 | 52.64 | 52.12 | 52.64 | 52.32 | 9,800 |
| Aug 29, 2024 | 52.52 | 52.82 | 52.30 | 52.35 | 52.03 | 23,300 |
| Aug 28, 2024 | 52.18 | 52.40 | 51.90 | 52.15 | 51.83 | 18,400 |
| Aug 27, 2024 | 52.26 | 52.46 | 52.24 | 52.33 | 52.01 | 12,500 |
| Aug 26, 2024 | 53.24 | 53.28 | 52.63 | 52.63 | 52.30 | 2,600 |
| Aug 23, 2024 | 51.65 | 52.83 | 51.65 | 52.81 | 52.48 | 29,200 |
| Aug 22, 2024 | 51.32 | 51.41 | 51.19 | 51.19 | 50.88 | 7,300 |
| Aug 21, 2024 | 51.13 | 51.48 | 50.94 | 51.48 | 51.16 | 3,400 |
| Aug 20, 2024 | 51.06 | 51.33 | 50.73 | 50.76 | 50.45 | 9,700 |
| Aug 19, 2024 | 51.10 | 51.58 | 50.94 | 51.39 | 51.08 | 13,900 |
| Aug 16, 2024 | 50.85 | 51.05 | 50.85 | 50.88 | 50.57 | 10,300 |
| Aug 15, 2024 | 50.75 | 51.00 | 50.30 | 50.82 | 50.51 | 3,800 |
| Aug 14, 2024 | 49.58 | 49.87 | 49.56 | 49.76 | 49.46 | 23,100 |
| Aug 13, 2024 | 49.49 | 49.76 | 49.40 | 49.76 | 49.46 | 6,200 |
| Aug 12, 2024 | 49.51 | 49.51 | 48.79 | 49.05 | 48.75 | 13,500 |
| Aug 9, 2024 | 49.15 | 49.46 | 49.15 | 49.38 | 49.07 | 4,500 |
| Aug 8, 2024 | 48.51 | 49.17 | 48.51 | 49.03 | 48.72 | 6,800 |
| Aug 7, 2024 | 49.08 | 49.08 | 47.57 | 47.70 | 47.41 | 14,500 |
| Aug 6, 2024 | 48.29 | 48.67 | 47.45 | 48.20 | 47.90 | 4,700 |
| Aug 5, 2024 | 46.61 | 48.15 | 46.60 | 47.68 | 47.38 | 9,400 |
| Aug 2, 2024 | 49.55 | 49.55 | 48.77 | 49.22 | 48.92 | 45,300 |
| Aug 1, 2024 | 52.40 | 52.40 | 50.42 | 50.75 | 50.43 | 63,100 |
| Jul 31, 2024 | 52.17 | 53.05 | 51.88 | 52.25 | 51.93 | 30,300 |
| Jul 30, 2024 | 51.91 | 51.91 | 51.56 | 51.74 | 51.42 | 9,100 |
| Jul 29, 2024 | 52.25 | 52.25 | 51.51 | 51.67 | 51.35 | 49,500 |
| Jul 26, 2024 | 51.96 | 51.96 | 51.74 | 51.82 | 51.51 | 5,500 |
| Jul 25, 2024 | 50.67 | 51.65 | 50.46 | 51.00 | 50.69 | 45,100 |
| Jul 24, 2024 | 52.21 | 52.21 | 50.61 | 50.61 | 50.30 | 29,900 |
| Jul 23, 2024 | 51.23 | 51.92 | 51.23 | 51.81 | 51.49 | 7,100 |
| Jul 22, 2024 | 51.57 | 51.58 | 50.86 | 51.58 | 51.26 | 6,300 |
| Jul 19, 2024 | 51.02 | 51.05 | 50.71 | 50.90 | 50.59 | 8,600 |
| Jul 18, 2024 | 51.97 | 52.23 | 51.28 | 51.28 | 50.97 | 6,900 |
| Jul 17, 2024 | 52.66 | 53.00 | 51.85 | 51.85 | 51.53 | 14,500 |
| Jul 16, 2024 | 51.40 | 52.78 | 51.38 | 52.78 | 52.46 | 63,400 |
| Jul 15, 2024 | 50.75 | 51.27 | 50.75 | 51.05 | 50.74 | 4,900 |
| Jul 12, 2024 | 50.30 | 50.70 | 50.30 | 50.40 | 50.09 | 8,800 |
| Jul 11, 2024 | 49.60 | 50.10 | 49.60 | 50.03 | 49.72 | 1,600 |
| Jul 10, 2024 | 48.55 | 48.80 | 48.41 | 48.80 | 48.50 | 38,900 |
| Jul 9, 2024 | 48.63 | 48.63 | 48.34 | 48.34 | 48.05 | 4,700 |
| Jul 8, 2024 | 48.81 | 48.81 | 48.65 | 48.65 | 48.35 | 63,000 |
| Jul 5, 2024 | 48.35 | 48.51 | 48.35 | 48.51 | 48.21 | 600 |
| Jul 3, 2024 | 48.62 | 48.86 | 48.62 | 48.66 | 48.36 | 46,500 |
| Jul 2, 2024 | 48.59 | 48.64 | 48.39 | 48.61 | 48.31 | 245,700 |
| Jul 1, 2024 | 48.26 | 48.43 | 48.26 | 48.34 | 48.04 | 3,900 |
| Jun 28, 2024 | 48.92 | 48.92 | 48.81 | 48.81 | 48.51 | 4,600 |
| Jun 27, 2024 | 48.32 | 48.39 | 48.27 | 48.39 | 48.09 | 5,000 |
| Jun 26, 2024 | 48.23 | 48.26 | 47.94 | 48.23 | 47.93 | 13,200 |
| Jun 25, 2024 | 48.11 | 48.26 | 48.11 | 48.26 | 47.96 | 900 |
| Jun 24, 2024 | 0.02 Dividend | |||||
| Jun 24, 2024 | 48.34 | 48.74 | 48.34 | 48.57 | 48.28 | 1,600 |
| Jun 21, 2024 | 48.07 | 48.34 | 48.07 | 48.34 | 48.02 | 5,300 |
| Jun 20, 2024 | 48.65 | 48.66 | 48.14 | 48.23 | 47.91 | 14,200 |
| Jun 18, 2024 | 48.42 | 48.52 | 48.38 | 48.38 | 48.06 | 2,500 |
| Jun 17, 2024 | 47.54 | 48.27 | 47.52 | 48.25 | 47.93 | 7,400 |
| Jun 14, 2024 | 48.00 | 48.00 | 47.50 | 47.72 | 47.40 | 8,300 |
| Jun 13, 2024 | 48.31 | 48.50 | 48.31 | 48.48 | 48.16 | 2,400 |
| Jun 12, 2024 | 49.15 | 49.15 | 48.98 | 48.98 | 48.66 | 1,100 |
| Jun 11, 2024 | 47.97 | 48.12 | 47.96 | 48.12 | 47.80 | 1,400 |
| Jun 10, 2024 | 48.35 | 48.36 | 48.29 | 48.29 | 47.97 | 6,400 |
| Jun 7, 2024 | 48.26 | 48.26 | 48.06 | 48.06 | 47.75 | 12,900 |
| Jun 6, 2024 | 48.58 | 48.58 | 48.47 | 48.48 | 48.16 | 1,700 |
| Jun 5, 2024 | 48.39 | 48.82 | 48.39 | 48.82 | 48.49 | 800 |
| Jun 4, 2024 | 48.15 | 48.15 | 47.96 | 47.96 | 47.64 | 1,600 |
| Jun 3, 2024 | 49.31 | 49.31 | 48.61 | 48.61 | 48.29 | 2,900 |
| May 31, 2024 | 48.78 | 49.13 | 48.58 | 49.13 | 48.80 | 3,000 |
| May 30, 2024 | 49.16 | 49.16 | 48.58 | 48.79 | 48.47 | 2,000 |
| May 29, 2024 | 48.55 | 48.55 | 48.36 | 48.47 | 48.15 | 12,800 |
| May 28, 2024 | 48.85 | 48.98 | 48.85 | 48.98 | 48.66 | 23,700 |
| May 24, 2024 | 48.85 | 49.12 | 48.85 | 49.08 | 48.75 | 4,400 |
| May 23, 2024 | 48.55 | 48.55 | 48.50 | 48.53 | 48.21 | 2,800 |
| May 22, 2024 | 49.00 | 49.07 | 48.97 | 49.07 | 48.75 | 11,200 |
| May 21, 2024 | 49.49 | 49.54 | 49.49 | 49.53 | 49.20 | 2,400 |
| May 20, 2024 | 49.57 | 49.74 | 49.57 | 49.68 | 49.35 | 2,800 |
| May 17, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.07 | 200 |
| May 16, 2024 | 49.68 | 49.80 | 49.43 | 49.43 | 49.10 | 11,500 |
| May 15, 2024 | 49.78 | 49.83 | 49.67 | 49.79 | 49.46 | 7,200 |
| May 14, 2024 | 49.34 | 49.40 | 49.34 | 49.40 | 49.07 | 2,500 |
| May 13, 2024 | 49.26 | 49.26 | 49.01 | 49.01 | 48.69 | 8,800 |
| May 10, 2024 | 49.32 | 49.35 | 49.32 | 49.35 | 49.03 | 300 |
| May 9, 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 48.99 | 100 |
| May 8, 2024 | 49.39 | 49.39 | 48.84 | 48.93 | 48.61 | 5,600 |
| May 7, 2024 | 49.16 | 49.30 | 49.12 | 49.12 | 48.79 | 6,900 |
| May 6, 2024 | 48.42 | 48.97 | 48.42 | 48.80 | 48.48 | 7,400 |
| May 3, 2024 | 48.19 | 48.24 | 48.19 | 48.24 | 47.92 | 1,400 |
| May 2, 2024 | 47.47 | 47.69 | 47.47 | 47.69 | 47.38 | 500 |
| May 1, 2024 | 47.99 | 48.15 | 47.19 | 47.21 | 46.90 | 11,300 |
| Apr 30, 2024 | 48.00 | 48.00 | 47.29 | 47.29 | 46.98 | 3,300 |
| Apr 29, 2024 | 48.03 | 48.13 | 48.03 | 48.13 | 47.81 | 900 |
| Apr 26, 2024 | 47.64 | 47.81 | 47.62 | 47.76 | 47.44 | 26,500 |
| Apr 25, 2024 | 46.99 | 47.63 | 46.97 | 47.55 | 47.23 | 3,100 |
| Apr 24, 2024 | 47.74 | 47.74 | 47.66 | 47.66 | 47.34 | 1,200 |
| Apr 23, 2024 | 47.62 | 47.69 | 47.51 | 47.65 | 47.34 | 6,600 |
| Apr 22, 2024 | 46.36 | 46.71 | 46.35 | 46.69 | 46.38 | 10,700 |
| Apr 19, 2024 | 46.38 | 46.38 | 46.04 | 46.24 | 45.93 | 3,500 |
| Apr 18, 2024 | 46.61 | 46.79 | 46.20 | 46.20 | 45.89 | 1,300 |
| Apr 17, 2024 | 46.40 | 46.77 | 46.35 | 46.37 | 46.06 | 3,200 |
| Apr 16, 2024 | 46.77 | 46.95 | 46.77 | 46.88 | 46.57 | 6,100 |
| Apr 15, 2024 | 47.94 | 47.94 | 46.93 | 47.05 | 46.74 | 2,800 |
| Apr 12, 2024 | 47.44 | 47.58 | 47.44 | 47.58 | 47.26 | 1,400 |
| Apr 11, 2024 | 48.16 | 48.39 | 47.96 | 48.39 | 48.07 | 7,300 |
| Apr 10, 2024 | 48.17 | 48.52 | 48.07 | 48.11 | 47.79 | 11,000 |
| Apr 9, 2024 | 49.43 | 49.43 | 48.65 | 49.04 | 48.72 | 9,600 |
| Apr 8, 2024 | 49.59 | 49.59 | 48.88 | 49.00 | 48.68 | 14,000 |
| Apr 5, 2024 | 49.06 | 49.06 | 48.40 | 48.85 | 48.53 | 12,900 |
| Apr 4, 2024 | 49.29 | 49.41 | 48.28 | 48.28 | 47.96 | 500 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.26
+4.03%
FLN First Trust Latin America AlphaDEX Fund
17.84
+1.65%
IHF iShares U.S. Healthcare Providers ETF
53.66
+1.57%
IYK iShares US Consumer Staples ETF
72.42
+1.57%
MFLX First Trust Flexible Municipal High Income ETF
17.12
+1.54%
LGOV First Trust Long Duration Opportunities ETF
21.86
+1.20%
IEF iShares 7-10 Year Treasury Bond ETF
96.29
+1.03%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.92%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.77
+0.91%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.81
+0.91%
TLH iShares 10-20 Year Treasury Bond ETF
104.85
+0.89%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
25.03
+0.89%
IEI iShares 3-7 Year Treasury Bond ETF
118.90
+0.87%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
28.17
+0.86%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.29
+0.81%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.75
+0.79%
JMBS Janus Henderson Mortgage-Backed Securities ETF
45.39
+0.78%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.07
+0.77%
BIV Vanguard Intermediate-Term Bond Index Fund
77.05
+0.71%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
46.52
+0.69%
BAB Invesco Taxable Municipal Bond ETF
26.90
+0.67%
GNMA iShares GNMA Bond ETF
44.08
+0.66%
PBTP Invesco 0-5 Yr US TIPS ETF
26.11
+0.64%
NEAR iShares Short Duration Bond Active ETF
51.00
+0.63%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
50.06
+0.60%
SCHP Schwab U.S. TIPS ETF
26.93
+0.60%
FMB First Trust Managed Municipal ETF
50.79
+0.59%
STIP iShares 0-5 Year TIPS Bond ETF
103.27
+0.58%
HMOP Hartford Municipal Opportunities ETF
38.71
+0.57%
UITB VictoryShares Core Intermediate Bond ETF
47.29
+0.56%
JMUB JPMorgan Municipal ETF
50.20
+0.54%
ECH iShares MSCI Chile ETF
30.07
+0.53%
FBND Fidelity Total Bond ETF
45.96
+0.52%
AGZ iShares Agency Bond ETF
109.66
+0.51%
JCPB JPMorgan Core Plus Bond ETF
47.16
+0.47%
CMBS iShares CMBS ETF
48.23
+0.44%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.71
+0.39%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.38
+0.34%
SPTS SPDR Portfolio Short Term Treasury ETF
29.24
+0.34%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
82.01
+0.34%
MMIT NYLI MacKay Muni Intermediate ETF
24.04
+0.33%
FLMI Franklin Dynamic Municipal Bond ETF
24.53
+0.33%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.38
+0.31%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.65
+0.30%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.96
+0.29%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.45
+0.27%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.28
+0.27%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
97.02
+0.27%
JPIB JPMorgan International Bond Opportunities ETF
47.80
+0.25%
WINC Western Asset Short Duration Income ETF
24.14
+0.25%
USTB VictoryShares Short-Term Bond ETF
50.75
+0.24%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.25
+0.22%
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.89
+0.21%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.05
+0.20%
LMBS First Trust Low Duration Opportunities ETF
49.26
+0.18%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.17
+0.14%
JPST JPMorgan Ultra-Short Income ETF
50.51
+0.12%
CBON VanEck China Bond ETF
22.02
+0.09%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.79
+0.09%
PULS PGIM Ultra Short Bond ETF
49.56
+0.06%
GSY Invesco Ultra Short Duration ETF
50.15
+0.06%
GOEX Global X Gold Explorers ETF
37.52
+0.06%
IGEB iShares Investment Grade Systematic Bond ETF
45.03
+0.06%
FTSD Franklin Short Duration U.S. Government ETF
90.52
+0.04%
KORP American Century Diversified Corporate Bond ETF
46.79
+0.04%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.05
+0.02%
VNLA Janus Henderson Short Duration Income ETF
48.96
-0.02%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
-0.04%
RING iShares MSCI Global Gold Miners ETF
38.24
-0.10%
FLOT iShares Floating Rate Bond ETF
50.83
-0.14%
EWL iShares MSCI Switzerland ETF
51.41
-0.16%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.68
-0.16%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.03
-0.20%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
44.90
-0.24%
FLTR VanEck IG Floating Rate ETF
25.39
-0.24%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.02
-0.26%
GDXJ VanEck Junior Gold Miners ETF
56.57
-0.28%
DRSK Aptus Defined Risk ETF
27.48
-0.29%
GII SPDR S&P Global Infrastructure ETF
62.64
-0.32%
PPH VanEck Pharmaceutical ETF
88.89
-0.37%
IXJ iShares Global Healthcare ETF
89.66
-0.40%
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
50.23
-0.42%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
42.44
-0.43%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
75.89
-0.45%
EDIV SPDR S&P Emerging Markets Dividend ETF
35.72
-0.50%
VPU Vanguard Utilities Index Fund ETF Shares
171.04
-0.53%
IGF iShares Global Infrastructure ETF
55.09
-0.54%
FUTY Fidelity MSCI Utilities Index ETF
51.02
-0.55%
IAU iShares Gold Trust
58.60
-0.59%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.77
-0.60%
GLD SPDR Gold Shares
286.42
-0.60%
XLU The Utilities Select Sector SPDR Fund
78.92
-0.63%
FXU First Trust Utilities AlphaDEX Fund
41.13
-0.68%
FLBL Franklin Senior Loan ETF
23.74
-0.69%
KBWP Invesco KBW Property & Casualty Insurance ETF
124.13
-0.70%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.19
-0.73%
TUR iShares MSCI Turkey ETF
32.20
-0.74%
CGW Invesco S&P Global Water Index ETF
55.85
-0.79%
FPE First Trust Preferred Securities and Income ETF
17.46
-0.80%
XLV The Health Care Select Sector SPDR Fund
143.13
-0.81%