Toronto - Free Realtime Quote USD
Guardian Ultra-Short US T-Bill Fund (GUTB-U.TO)
50.09
-0.04
(-0.08%)
As of April 17 at 2:57:12 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 |
---|---|---|---|---|---|---|
Apr 21, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
Apr 17, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | 1,800 |
Apr 16, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 1,800 |
Apr 15, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
Apr 14, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 1,300 |
Apr 11, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
Apr 10, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
Apr 9, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 1,300 |
Apr 8, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
Apr 7, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
Apr 4, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 1,200 |
Apr 3, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
Apr 2, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
Apr 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
Mar 31, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
Mar 28, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
Mar 27, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
Mar 26, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
Mar 25, 2025 | 0.173 Dividend | |||||
Mar 25, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 1,300 |
Mar 24, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 49.97 | 200 |
Mar 21, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 49.94 | 200 |
Mar 20, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.93 | 200 |
Mar 19, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 49.94 | - |
Mar 18, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 49.94 | 2,100 |
Mar 17, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 49.91 | - |
Mar 14, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 49.91 | - |
Mar 13, 2025 | 50.08 | 50.08 | 50.07 | 50.07 | 49.90 | 1,800 |
Mar 12, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 49.90 | 100 |
Mar 11, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.88 | 1,200 |
Mar 10, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 49.87 | - |
Mar 7, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 49.86 | 1,200 |
Mar 6, 2025 | 50.03 | 50.04 | 50.03 | 50.03 | 49.86 | 2,100 |
Mar 5, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 49.86 | 200 |
Mar 4, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 49.86 | 400 |
Mar 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.83 | - |
Feb 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.83 | 100 |
Feb 27, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.82 | - |
Feb 26, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.82 | - |
Feb 25, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.81 | 1,000 |
Feb 24, 2025 | 0.174 Dividend | |||||
Feb 24, 2025 | 49.97 | 49.97 | 49.96 | 49.96 | 49.79 | 600 |
Feb 21, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 49.78 | - |
Feb 20, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 49.78 | - |
Feb 19, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 49.77 | - |
Feb 18, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.75 | - |
Feb 14, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 49.74 | - |
Feb 13, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 49.73 | - |
Feb 12, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 49.73 | - |
Feb 11, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.74 | 1,700 |
Feb 10, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 49.71 | - |
Feb 7, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.70 | 100 |
Feb 6, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.70 | - |
Feb 5, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.70 | 200 |
Feb 4, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 49.68 | - |
Feb 3, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 49.67 | - |
Jan 31, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 49.66 | 100 |
Jan 30, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 49.66 | 1,200 |
Jan 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.65 | - |
Jan 28, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.64 | - |
Jan 27, 2025 | 0.178 Dividend | |||||
Jan 27, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.64 | 1,300 |
Jan 24, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.63 | - |
Jan 23, 2025 | 50.15 | 50.15 | 50.14 | 50.14 | 49.62 | 1,100 |
Jan 22, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 49.61 | - |
Jan 21, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 49.60 | - |
Jan 20, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 49.59 | - |
Jan 17, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 49.59 | - |
Jan 16, 2025 | 50.10 | 50.10 | 50.09 | 50.10 | 49.58 | 4,700 |
Jan 15, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.58 | 200 |
Jan 14, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 49.57 | - |
Jan 13, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 49.55 | - |
Jan 10, 2025 | 50.07 | 50.08 | 50.07 | 50.07 | 49.55 | 19,600 |
Jan 9, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 49.54 | - |
Jan 8, 2025 | 50.06 | 50.06 | 50.05 | 50.05 | 49.53 | 3,400 |
Jan 7, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 49.52 | 100 |
Jan 6, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 49.52 | 800 |
Jan 3, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 49.50 | - |
Jan 2, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 49.50 | - |
Dec 31, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 49.50 | 100 |
Dec 30, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.47 | - |
Dec 27, 2024 | 49.99 | 49.99 | 49.97 | 49.99 | 49.47 | 7,500 |
Dec 24, 2024 | 49.96 | 49.97 | 49.96 | 49.97 | 49.45 | 14,300 |
Dec 23, 2024 | 0.242 Dividend | |||||
Dec 23, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.44 | 600 |
Dec 20, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 49.43 | 700 |
Dec 19, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 49.42 | - |
Dec 18, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.41 | - |
Dec 17, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.41 | 1,600 |
Dec 16, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.39 | - |
Dec 13, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 49.38 | - |
Dec 12, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 49.38 | 500 |
Dec 11, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 49.37 | - |
Dec 10, 2024 | 50.13 | 50.13 | 50.12 | 50.13 | 49.37 | 1,500 |
Dec 9, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.36 | 100 |
Dec 6, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 49.33 | - |
Dec 5, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 49.33 | 100 |
Dec 4, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 49.32 | - |
Dec 3, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 49.32 | - |
Dec 2, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 49.29 | 600 |
Nov 29, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 49.30 | 1,900 |
Nov 28, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 49.29 | - |
Nov 27, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 49.28 | 600 |
Nov 26, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 49.27 | - |
Nov 25, 2024 | 0.22 Dividend | |||||
Nov 25, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 49.48 | - |
Nov 22, 2024 | 50.23 | 50.24 | 50.23 | 50.24 | 49.26 | 1,100 |
Nov 21, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 49.24 | - |
Nov 20, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 49.24 | - |
Nov 19, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 49.23 | - |
Nov 18, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 49.21 | - |
Nov 15, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 49.20 | - |
Nov 14, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.19 | - |
Nov 13, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.19 | 800 |
Nov 12, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.19 | - |
Nov 11, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.19 | 500 |
Nov 8, 2024 | 50.14 | 50.17 | 50.14 | 50.17 | 49.19 | 1,000 |
Nov 7, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 49.15 | 1,200 |
Nov 6, 2024 | 50.12 | 50.12 | 50.11 | 50.11 | 49.13 | 2,700 |
Nov 5, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 49.15 | 700 |
Nov 4, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.14 | 100 |
Nov 1, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.12 | - |
Oct 31, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.12 | 100 |
Oct 30, 2024 | 50.09 | 50.09 | 50.08 | 50.08 | 49.10 | 2,000 |
Oct 29, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 49.10 | - |
Oct 28, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 49.08 | - |
Oct 25, 2024 | 0.201 Dividend | |||||
Oct 25, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 49.27 | - |
Oct 24, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 49.07 | 200 |
Oct 23, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 49.06 | - |
Oct 22, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 49.05 | - |
Oct 21, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 49.03 | - |
Oct 18, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 49.03 | 9,700 |
Oct 17, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.02 | - |
Oct 16, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.02 | 1,200 |
Oct 15, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 49.00 | 1,000 |
Oct 11, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 48.97 | 800 |
Oct 10, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 48.97 | - |
Oct 9, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 48.97 | - |
Oct 8, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 48.96 | - |
Oct 7, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 48.95 | - |
Oct 4, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 48.95 | 900 |
Oct 3, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 48.94 | - |
Oct 2, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 48.94 | 100 |
Oct 1, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 48.92 | - |
Sep 30, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 48.92 | 100 |
Sep 27, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 48.90 | 900 |
Sep 26, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 48.89 | - |
Sep 25, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 48.88 | 2,100 |
Sep 24, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 48.88 | 5,100 |
Sep 23, 2024 | 0.21 Dividend | |||||
Sep 23, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 49.05 | - |
Sep 20, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 48.85 | - |
Sep 19, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 48.84 | - |
Sep 18, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 48.83 | - |
Sep 17, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 48.83 | - |
Sep 16, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 48.83 | 300 |
Sep 13, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 48.80 | - |
Sep 12, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 48.79 | - |
Sep 11, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 48.79 | 1,800 |
Sep 10, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 48.78 | - |
Sep 9, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 48.77 | 1,400 |
Sep 6, 2024 | 50.14 | 50.14 | 50.13 | 50.13 | 48.76 | 1,500 |
Sep 5, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 48.74 | - |
Sep 4, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 48.73 | - |
Sep 3, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 48.71 | - |
Aug 30, 2024 | 50.08 | 50.09 | 50.08 | 50.09 | 48.71 | 1,400 |
Aug 29, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 48.69 | - |
Aug 28, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 48.69 | - |
Aug 27, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 48.66 | - |
Aug 26, 2024 | 0.214 Dividend | |||||
Aug 26, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 48.87 | - |
Aug 23, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 48.66 | 700 |
Aug 22, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 48.65 | - |
Aug 21, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 48.64 | - |
Aug 20, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 48.63 | - |
Aug 19, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 48.61 | - |
Aug 16, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 48.60 | - |
Aug 15, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 48.60 | - |
Aug 14, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 48.60 | 300 |
Aug 13, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 48.58 | - |
Aug 12, 2024 | 50.18 | 50.18 | 50.17 | 50.17 | 48.58 | 1,500 |
Aug 9, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 48.55 | - |
Aug 8, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 48.55 | - |
Aug 7, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 48.54 | - |
Aug 6, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 48.53 | 1,300 |
Aug 2, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 48.52 | 3,700 |
Aug 1, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 48.49 | - |
Jul 31, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 48.50 | 300 |
Jul 30, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 48.50 | 4,300 |
Jul 29, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 48.47 | - |
Jul 26, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 48.47 | 1,200 |
Jul 25, 2024 | 0.214 Dividend | |||||
Jul 25, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 48.66 | - |
Jul 24, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 48.45 | 2,000 |
Jul 23, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 48.43 | 800 |
Jul 22, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 48.42 | - |
Jul 19, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 48.42 | 1,100 |
Jul 18, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 48.41 | 1,100 |
Jul 17, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 48.41 | 28,700 |
Jul 16, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 48.39 | 500 |
Jul 15, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 48.37 | - |
Jul 12, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 48.37 | 8,400 |
Jul 11, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 48.36 | - |
Jul 10, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 48.36 | - |
Jul 9, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 48.35 | - |
Jul 8, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 48.34 | - |
Jul 5, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 48.33 | - |
Jul 4, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 48.31 | - |
Jul 3, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 48.30 | - |
Jul 2, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 48.29 | 1,200 |
Jun 28, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 48.28 | 1,400 |
Jun 27, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 48.26 | - |
Jun 26, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 48.26 | 600 |
Jun 25, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 48.25 | - |
Jun 24, 2024 | 0.214 Dividend | |||||
Jun 24, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 48.43 | - |
Jun 21, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 48.22 | - |
Jun 20, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 48.21 | - |
Jun 19, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 48.21 | - |
Jun 18, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 48.20 | 300 |
Jun 17, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 48.18 | - |
Jun 14, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 48.17 | - |
Jun 13, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 48.17 | - |
Jun 12, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 48.16 | - |
Jun 11, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 48.15 | - |
Jun 10, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 48.13 | - |
Jun 7, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 48.13 | 32,800 |
Jun 6, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 48.12 | 1,400 |
Jun 5, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 48.11 | 3,600 |
Jun 4, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 48.11 | 1,200 |
Jun 3, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 48.09 | - |
May 31, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 48.07 | 200 |
May 30, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 48.07 | - |
May 29, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 48.06 | - |
May 28, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 48.05 | 1,000 |
May 27, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 48.04 | - |
May 24, 2024 | 0.214 Dividend | |||||
May 24, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 48.04 | 200 |
May 23, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 48.02 | 1,300 |
May 22, 2024 | 50.23 | 50.24 | 50.23 | 50.23 | 48.02 | 5,200 |
May 21, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 48.00 | 1,200 |
May 17, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 47.98 | 1,000 |
May 16, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 47.97 | - |
May 15, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 47.96 | - |
May 14, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 47.95 | 5,000 |
May 13, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 47.94 | - |
May 10, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 47.94 | 2,400 |
May 9, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 47.92 | - |
May 8, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 47.92 | - |
May 7, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 47.92 | - |
May 6, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 47.90 | - |
May 3, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 47.89 | - |
May 2, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 47.88 | - |
May 1, 2024 | 50.08 | 50.09 | 50.08 | 50.09 | 47.89 | 2,200 |
Apr 30, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 47.88 | 4,900 |
Apr 29, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 47.85 | - |
Apr 26, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 47.85 | 29,500 |
Apr 25, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 47.84 | 400 |
Apr 24, 2024 | 0.214 Dividend | |||||
Apr 24, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 47.84 | 500 |
Apr 23, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 47.82 | - |
Apr 22, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 47.82 | 300 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.04
+6.77%
BLOK Amplify Transformational Data Sharing ETF
37.63
+5.10%
QLD ProShares Ultra QQQ
76.63
+3.78%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.79
+3.62%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.28
+3.04%
HEDJ WisdomTree Europe Hedged Equity Fund
45.31
+3.08%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.64
+2.85%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.11
+2.98%
RFV Invesco S&P MidCap 400 Pure Value ETF
106.26
+3.05%
FLEU Franklin FTSE Eurozone ETF
27.91
+2.59%
IDX VanEck Indonesia Index ETF
12.80
+2.64%
HTUS Hull Tactical US ETF
34.64
+2.91%
TOK iShares MSCI Kokusai ETF
109.49
+2.89%
HOMZ The Hoya Capital Housing ETF
41.79
+2.88%
COPX Global X Copper Miners ETF
37.38
+2.88%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.20
+2.79%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.64
+2.75%
XNTK SPDR NYSE Technology ETF
178.62
+2.73%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
70.82
+2.95%
IDOG ALPS International Sector Dividend Dogs ETF
31.98
+2.71%
RTH VanEck Retail ETF
222.05
+2.71%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.43
+2.70%
FLN First Trust Latin America AlphaDEX Fund
18.00
+1.67%
ECH iShares MSCI Chile ETF
30.85
+2.66%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
132.40
+2.66%
ABFL Abacus FCF Leaders ETF
61.15
+2.63%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.33
+2.61%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
305.45
+2.59%
AIA iShares Asia 50 ETF
67.59
+2.58%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
47.54
+2.52%
ATMP Barclays ETN+ Select MLP ETN
28.52
+2.58%
UTES Virtus Reaves Utilities ETF
63.82
+2.57%
XHB SPDR S&P Homebuilders ETF
91.04
+2.51%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
36.49
+2.55%
XMVM Invesco S&P MidCap Value with Momentum ETF
49.59
+1.78%
KCE SPDR S&P Capital Markets ETF
116.62
+2.54%
EQRR ProShares Equities for Rising Rates ETF
54.95
+2.54%
VFMF Vanguard U.S. Multifactor ETF Shares
118.83
+2.53%
KBWP Invesco KBW Property & Casualty Insurance ETF
117.76
+2.51%
XLY The Consumer Discretionary Select Sector SPDR Fund
184.84
+2.43%
ITB iShares U.S. Home Construction ETF
89.61
+2.43%
PSP Invesco Global Listed Private Equity ETF
60.58
+2.25%
CWS AdvisorShares Focused Equity ETF
63.01
+2.48%
WBIY WBI Power Factor High Dividend ETF
27.06
+2.13%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.65
+2.48%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.90
+2.46%
CRBN iShares MSCI ACWI Low Carbon Target ETF
184.89
+2.45%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.23
+2.43%
DXJ WisdomTree Japan Hedged Equity Fund
103.40
+2.34%
EMQQ EMQQ The Emerging Markets Internet ETF
36.58
+2.38%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.64
+2.41%
MTUM iShares MSCI USA Momentum Factor ETF
194.50
+2.40%
VLU SPDR S&P 1500 Value Tilt ETF
172.04
+2.40%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.19
+2.33%
BFOR Barron's 400 ETF
65.82
+2.39%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
32.12
+2.39%
FAD First Trust Multi Cap Growth AlphaDEX Fund
123.16
+2.38%
FEZ SPDR EURO STOXX 50 ETF
54.40
+2.39%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
85.21
+1.74%
IAK iShares U.S. Insurance ETF
128.85
+2.34%
SLX VanEck Steel ETF
57.20
+2.34%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.92%
FTXN First Trust Nasdaq Oil & Gas ETF
25.91
+2.33%
KIE SPDR S&P Insurance ETF
56.34
+2.25%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.69
+2.30%
VFH Vanguard Financials Index Fund ETF Shares
111.65
+2.28%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
55.63
+2.30%
XHS SPDR S&P Health Care Services ETF
91.32
+1.13%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
232.94
+2.26%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
41.21
+2.23%
XLF The Financial Select Sector SPDR Fund
46.69
+2.27%
DWLD Davis Select Worldwide ETF
35.58
+2.25%
SPVM Invesco S&P 500 Value with Momentum ETF
53.96
+2.16%
IYF iShares U.S. Financials ETF
105.37
+2.23%
AIQ Global X Artificial Intelligence & Technology ETF
33.97
+2.23%
WLDR Affinity World Leaders Equity ETF
27.66
+2.21%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
116.37
+2.21%
FNCL Fidelity MSCI Financials Index ETF
64.87
+2.21%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
29.03
+2.20%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.76
+2.19%
QINT American Century Quality Diversified International ETF
52.64
+2.18%
SPHB Invesco S&P 500 High Beta ETF
72.26
+2.18%
EVX VanEck Environmental Services ETF
34.41
+2.15%
TMFC Motley Fool 100 Index ETF
52.68
+2.15%
IXP iShares Global Comm Services ETF
93.38
+2.14%
FILL iShares MSCI Global Energy Producers ETF
22.18
+2.14%
FLJH Franklin FTSE Japan Hedged ETF
29.31
+2.14%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.58
+2.14%
SPMO Invesco S&P 500 Momentum ETF
87.82
+2.20%
IVLU iShares Edge MSCI Intl Value Factor ETF
30.29
+2.12%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.87
+2.11%
IGM iShares Expanded Tech Sector ETF
84.62
+2.10%
USMC Principal U.S. Mega-Cap ETF
53.46
+2.10%
IYG iShares U.S. Financial Services ETF
73.66
+2.32%
IWY iShares Russell Top 200 Growth ETF
198.15
+2.10%
IWP iShares Russell Mid-Cap Growth ETF
112.28
+2.05%
SCHG Schwab U.S. Large-Cap Growth ETF
23.49
+2.02%
XSMO Invesco S&P SmallCap Momentum ETF
58.72
+1.98%
IVW iShares S&P 500 Growth ETF
87.61
+2.00%
NACP Impact Shares NAACP Minority Empowerment ETF
37.02
+2.24%