NYSEArca - Delayed Quote USD
Goldman Sachs MarketBeta Russell 1000 Value Equity ETF (GVUS)
46.81
+0.23
+(0.50%)
At close: April 29 at 3:48:49 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 29, 2025 | 46.52 | 46.83 | 46.45 | 46.81 | 46.81 | 800 |
Apr 28, 2025 | 46.38 | 46.58 | 46.38 | 46.58 | 46.58 | 200 |
Apr 25, 2025 | 46.37 | 46.37 | 46.24 | 46.33 | 46.33 | 300 |
Apr 24, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 100 |
Apr 23, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 100 |
Apr 22, 2025 | 45.50 | 45.52 | 45.30 | 45.50 | 45.50 | 20,500 |
Apr 21, 2025 | 44.35 | 44.45 | 44.35 | 44.45 | 44.45 | 100 |
Apr 17, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | 100 |
Apr 16, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 100 |
Apr 15, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 100 |
Apr 14, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 100 |
Apr 11, 2025 | 45.36 | 45.36 | 45.24 | 45.29 | 45.29 | 600 |
Apr 10, 2025 | 45.36 | 45.36 | 44.58 | 44.58 | 44.58 | 900 |
Apr 9, 2025 | 44.74 | 45.92 | 44.74 | 45.92 | 45.92 | 200 |
Apr 8, 2025 | 45.16 | 45.16 | 42.81 | 42.81 | 42.81 | 440,000 |
Apr 7, 2025 | 43.63 | 48.57 | 43.48 | 43.48 | 43.48 | 1,600 |
Apr 4, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | 100 |
Apr 3, 2025 | 46.94 | 46.94 | 46.62 | 46.62 | 46.62 | 300 |
Apr 2, 2025 | 48.46 | 48.65 | 48.46 | 48.65 | 48.65 | 100 |
Apr 1, 2025 | 48.41 | 48.41 | 48.03 | 48.28 | 48.28 | 7,200 |
Mar 31, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 261,800 |
Mar 28, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 100 |
Mar 27, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
Mar 26, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 100 |
Mar 25, 2025 | 0.237 Dividend | |||||
Mar 25, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 100 |
Mar 24, 2025 | 48.93 | 49.01 | 48.93 | 49.01 | 48.78 | 100 |
Mar 21, 2025 | 48.19 | 48.32 | 48.19 | 48.32 | 48.09 | 300 |
Mar 20, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.32 | 100 |
Mar 19, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.43 | 100 |
Mar 18, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.06 | 100 |
Mar 17, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.28 | 200 |
Mar 14, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.65 | 100 |
Mar 13, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.76 | 100 |
Mar 12, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.11 | 100 |
Mar 11, 2025 | 47.53 | 47.53 | 47.53 | 47.53 | 47.30 | 100 |
Mar 10, 2025 | 48.17 | 48.17 | 48.08 | 48.08 | 47.84 | 100 |
Mar 7, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.56 | 100 |
Mar 6, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.24 | 100 |
Mar 5, 2025 | 48.94 | 48.94 | 48.93 | 48.93 | 48.70 | 600 |
Mar 4, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.29 | 200 |
Mar 3, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.18 | 200 |
Feb 28, 2025 | 49.84 | 49.89 | 49.84 | 49.89 | 49.64 | 500 |
Feb 27, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.07 | 100 |
Feb 26, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.21 | 100 |
Feb 25, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.41 | 100 |
Feb 24, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.35 | 100 |
Feb 21, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.29 | 100 |
Feb 20, 2025 | 50.20 | 50.21 | 50.20 | 50.21 | 49.97 | 400 |
Feb 19, 2025 | 50.43 | 50.44 | 50.43 | 50.44 | 50.20 | 1,000 |
Feb 18, 2025 | 50.20 | 50.26 | 50.20 | 50.26 | 50.01 | 1,000 |
Feb 14, 2025 | 50.09 | 50.09 | 49.96 | 49.97 | 49.73 | 2,300 |
Feb 13, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 49.80 | 100 |
Feb 12, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.40 | 100 |
Feb 11, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.65 | 100 |
Feb 10, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.53 | 400 |
Feb 7, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 49.43 | 100 |
Feb 6, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.72 | 100 |
Feb 5, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.73 | - |
Feb 4, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.40 | 100 |
Feb 3, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.34 | 100 |
Jan 31, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.53 | 100 |
Jan 30, 2025 | 49.92 | 50.08 | 49.92 | 50.08 | 49.84 | 3,300 |
Jan 29, 2025 | 49.84 | 49.85 | 49.61 | 49.61 | 49.37 | 400 |
Jan 28, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.47 | 100 |
Jan 27, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.70 | 100 |
Jan 24, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.58 | - |
Jan 23, 2025 | 49.75 | 49.83 | 49.75 | 49.83 | 49.59 | 4,400 |
Jan 22, 2025 | 49.63 | 49.63 | 49.54 | 49.54 | 49.30 | 100 |
Jan 21, 2025 | 49.74 | 49.80 | 49.74 | 49.80 | 49.56 | 200 |
Jan 17, 2025 | 49.21 | 49.22 | 49.21 | 49.22 | 48.98 | 347,000 |
Jan 16, 2025 | 48.50 | 48.90 | 48.50 | 48.90 | 48.66 | 1,735,200 |
Jan 15, 2025 | 48.52 | 48.60 | 48.40 | 48.57 | 48.33 | 4,100 |
Jan 14, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 47.79 | 100 |
Jan 13, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.39 | 100 |
Jan 10, 2025 | 47.76 | 47.76 | 47.22 | 47.22 | 46.99 | 300 |
Jan 8, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.66 | 100 |
Jan 7, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.59 | 100 |
Jan 6, 2025 | 48.18 | 48.18 | 47.87 | 47.87 | 47.63 | 200 |
Jan 3, 2025 | 47.83 | 47.94 | 47.83 | 47.94 | 47.71 | 1,300 |
Jan 2, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.27 | 100 |
Dec 31, 2024 | 47.70 | 47.70 | 47.50 | 47.54 | 47.31 | 9,200 |
Dec 30, 2024 | 47.56 | 47.56 | 47.46 | 47.46 | 47.23 | 800 |
Dec 27, 2024 | 48.01 | 48.01 | 47.82 | 47.91 | 47.68 | 7,200 |
Dec 26, 2024 | 48.20 | 48.27 | 48.19 | 48.27 | 48.03 | 2,200 |
Dec 24, 2024 | 47.85 | 48.15 | 47.85 | 48.15 | 47.91 | 300 |
Dec 23, 2024 | 0.272 Dividend | |||||
Dec 23, 2024 | 47.45 | 47.80 | 47.45 | 47.80 | 47.57 | 100 |
Dec 20, 2024 | 47.47 | 47.94 | 47.47 | 47.94 | 47.44 | 300 |
Dec 19, 2024 | 47.57 | 47.57 | 47.40 | 47.40 | 46.91 | 200 |
Dec 18, 2024 | 48.88 | 48.93 | 47.57 | 47.57 | 47.07 | 7,400 |
Dec 17, 2024 | 48.85 | 48.89 | 48.71 | 48.84 | 48.33 | 5,900 |
Dec 16, 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 48.62 | 100 |
Dec 13, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 48.87 | 100 |
Dec 12, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.01 | 100 |
Dec 11, 2024 | 49.82 | 49.87 | 49.76 | 49.76 | 49.23 | 500 |
Dec 10, 2024 | 49.78 | 49.81 | 49.78 | 49.81 | 49.29 | 200 |
Dec 9, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 49.54 | 100 |
Dec 6, 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 49.88 | 100 |
Dec 5, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.03 | - |
Dec 4, 2024 | 50.98 | 50.98 | 50.75 | 50.75 | 50.22 | 2,600 |
Dec 3, 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.30 | - |
Dec 2, 2024 | 51.03 | 51.14 | 51.03 | 51.10 | 50.57 | 1,000 |
Nov 29, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 50.86 | 100 |
Nov 27, 2024 | 51.39 | 51.39 | 51.23 | 51.23 | 50.69 | 1,100 |
Nov 26, 2024 | 51.10 | 51.26 | 50.99 | 51.24 | 50.70 | 256,500 |
Nov 25, 2024 | 51.19 | 51.33 | 51.19 | 51.24 | 50.70 | 268,900 |
Nov 22, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.34 | - |
Nov 21, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 49.91 | 100 |
Nov 20, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.35 | 100 |
Nov 19, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.20 | 100 |
Nov 18, 2024 | 49.68 | 49.87 | 49.67 | 49.87 | 49.35 | 8,600 |
Nov 15, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.14 | 100 |
Nov 14, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.30 | 100 |
Nov 13, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.64 | 100 |
Nov 12, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 49.61 | - |
Nov 11, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.97 | 100 |
Nov 8, 2024 | 50.23 | 50.24 | 50.23 | 50.24 | 49.71 | 981,800 |
Nov 7, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.46 | 100 |
Nov 6, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 49.58 | 100 |
Nov 5, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.22 | 100 |
Nov 4, 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 47.71 | 100 |
Nov 1, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 47.79 | 100 |
Oct 31, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 47.86 | 323,300 |
Oct 30, 2024 | 48.79 | 48.80 | 48.65 | 48.65 | 48.14 | 3,900 |
Oct 29, 2024 | 48.88 | 48.88 | 48.69 | 48.69 | 48.18 | 100 |
Oct 28, 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.45 | 100 |
Oct 25, 2024 | 48.92 | 48.92 | 48.67 | 48.67 | 48.16 | 6,000 |
Oct 24, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 48.52 | 100 |
Oct 23, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 48.61 | 100 |
Oct 22, 2024 | 49.26 | 49.26 | 49.25 | 49.25 | 48.73 | 300 |
Oct 21, 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 48.81 | 100 |
Oct 18, 2024 | 49.61 | 49.79 | 49.61 | 49.79 | 49.27 | 400 |
Oct 17, 2024 | 49.65 | 49.71 | 49.64 | 49.69 | 49.17 | 4,200 |
Oct 16, 2024 | 49.61 | 49.78 | 49.61 | 49.74 | 49.21 | 1,000 |
Oct 15, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 48.81 | 100 |
Oct 14, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.05 | 100 |
Oct 11, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 48.73 | 100 |
Oct 10, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.17 | - |
Oct 9, 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.33 | - |
Oct 8, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.01 | 100 |
Oct 7, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 47.93 | 100 |
Oct 4, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.26 | 100 |
Oct 3, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 47.87 | 100 |
Oct 2, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.10 | 100 |
Oct 1, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.12 | 100 |
Sep 30, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.31 | 100 |
Sep 27, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.20 | 100 |
Sep 26, 2024 | 48.36 | 48.52 | 48.36 | 48.51 | 48.00 | 1,700 |
Sep 25, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 47.66 | 430,800 |
Sep 24, 2024 | 0.227 Dividend | |||||
Sep 24, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 47.98 | 100 |
Sep 23, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 47.96 | 100 |
Sep 20, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 47.73 | 100 |
Sep 19, 2024 | 48.53 | 48.61 | 48.50 | 48.61 | 47.88 | 7,200 |
Sep 18, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 47.43 | 200 |
Sep 17, 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 47.48 | 100 |
Sep 16, 2024 | 48.08 | 48.22 | 48.08 | 48.22 | 47.49 | 300 |
Sep 13, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.11 | 100 |
Sep 12, 2024 | 47.50 | 47.50 | 47.43 | 47.43 | 46.72 | 400 |
Sep 11, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 46.54 | 100 |
Sep 10, 2024 | 47.23 | 47.31 | 47.23 | 47.31 | 46.59 | 3,600 |
Sep 9, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 46.66 | 100 |
Sep 6, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.19 | 100 |
Sep 5, 2024 | 47.29 | 47.36 | 47.28 | 47.36 | 46.65 | 5,800 |
Sep 4, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.06 | 100 |
Sep 3, 2024 | 48.01 | 48.04 | 47.75 | 47.75 | 47.03 | 500 |
Aug 30, 2024 | 48.10 | 48.40 | 48.10 | 48.40 | 47.67 | 100 |
Aug 29, 2024 | 47.96 | 47.96 | 47.95 | 47.95 | 47.23 | 200 |
Aug 28, 2024 | 47.56 | 47.78 | 47.56 | 47.78 | 47.05 | 300 |
Aug 27, 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.11 | 100 |
Aug 26, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.08 | 100 |
Aug 23, 2024 | 47.29 | 47.77 | 47.29 | 47.77 | 47.05 | 1,200 |
Aug 22, 2024 | 47.42 | 47.42 | 47.14 | 47.14 | 46.43 | 4,700 |
Aug 21, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 46.55 | 100 |
Aug 20, 2024 | 47.02 | 47.02 | 47.01 | 47.01 | 46.30 | 1,300 |
Aug 19, 2024 | 47.20 | 47.21 | 47.17 | 47.18 | 46.47 | 1,900 |
Aug 16, 2024 | 46.56 | 46.85 | 46.56 | 46.85 | 46.15 | 300 |
Aug 15, 2024 | 46.73 | 46.74 | 46.68 | 46.68 | 45.97 | 1,700 |
Aug 14, 2024 | 46.07 | 46.18 | 46.07 | 46.18 | 45.48 | 1,400 |
Aug 13, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.27 | 200 |
Aug 12, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 44.81 | - |
Aug 9, 2024 | 45.68 | 45.71 | 45.68 | 45.71 | 45.02 | 200 |
Aug 8, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 44.95 | 100 |
Aug 7, 2024 | 45.52 | 45.52 | 44.91 | 44.91 | 44.24 | 100 |
Aug 6, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 44.48 | 100 |
Aug 5, 2024 | 44.81 | 44.81 | 44.71 | 44.71 | 44.04 | 300 |
Aug 2, 2024 | 46.19 | 46.19 | 45.65 | 45.83 | 45.13 | 2,500 |
Aug 1, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 45.91 | 100 |
Jul 31, 2024 | 47.30 | 47.37 | 47.15 | 47.15 | 46.44 | 12,800 |
Jul 30, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 46.36 | 100 |
Jul 29, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.05 | 200 |
Jul 26, 2024 | 46.71 | 46.79 | 46.71 | 46.74 | 46.03 | 4,500 |
Jul 25, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 45.45 | 100 |
Jul 24, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.27 | 100 |
Jul 23, 2024 | 46.45 | 46.46 | 46.27 | 46.27 | 45.57 | 3,700 |
Jul 22, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 45.76 | 100 |
Jul 19, 2024 | 46.44 | 46.44 | 46.18 | 46.18 | 45.48 | 200 |
Jul 18, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 45.83 | 100 |
Jul 17, 2024 | 47.00 | 47.04 | 46.95 | 46.95 | 46.24 | 1,400 |
Jul 16, 2024 | 46.63 | 46.88 | 46.63 | 46.88 | 46.17 | 2,000 |
Jul 15, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 45.35 | - |
Jul 12, 2024 | 46.04 | 46.05 | 45.91 | 45.91 | 45.22 | 10,700 |
Jul 11, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 44.94 | 100 |
Jul 10, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 44.44 | 100 |
Jul 9, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.02 | 100 |
Jul 8, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.03 | 100 |
Jul 5, 2024 | 44.60 | 44.68 | 44.60 | 44.68 | 44.01 | 4,300 |
Jul 3, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.08 | 100 |
Jul 2, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.03 | 100 |
Jul 1, 2024 | 44.60 | 44.61 | 44.58 | 44.58 | 43.90 | 10,000 |
Jun 28, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.16 | 100 |
Jun 27, 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.09 | 100 |
Jun 26, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.15 | 100 |
Jun 25, 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.29 | - |
Jun 24, 2024 | 0.219 Dividend | |||||
Jun 24, 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 44.63 | - |
Jun 21, 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 44.27 | - |
Jun 20, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 44.26 | - |
Jun 18, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.10 | 100 |
Jun 17, 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 43.95 | 100 |
Jun 14, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 43.71 | 100 |
Jun 13, 2024 | 44.68 | 44.90 | 44.68 | 44.90 | 44.01 | 200 |
Jun 12, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 44.18 | 100 |
Jun 11, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.03 | 100 |
Jun 10, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 44.31 | 200 |
Jun 7, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 44.25 | 100 |
Jun 6, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 44.31 | 100 |
Jun 5, 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 44.39 | 100 |
Jun 4, 2024 | 45.21 | 45.21 | 45.10 | 45.10 | 44.20 | 200 |
Jun 3, 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 44.34 | 100 |
May 31, 2024 | 44.93 | 45.47 | 44.93 | 45.47 | 44.57 | 5,000 |
May 30, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 43.94 | 100 |
May 29, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 43.72 | 100 |
May 28, 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 44.19 | 100 |
May 24, 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 44.49 | - |
May 23, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 44.26 | 100 |
May 22, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 44.87 | 100 |
May 21, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.04 | 100 |
May 20, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 44.98 | 100 |
May 17, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 45.13 | 100 |
May 16, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.06 | 100 |
May 15, 2024 | 45.89 | 45.98 | 45.89 | 45.98 | 45.07 | 700 |
May 14, 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 44.75 | - |
May 13, 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 44.54 | 100 |
May 10, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 44.60 | - |
May 9, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 44.50 | 100 |
May 8, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 44.15 | 100 |
May 7, 2024 | 45.00 | 45.00 | 44.99 | 44.99 | 44.10 | 600 |
May 6, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 43.97 | 100 |
May 3, 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 43.64 | 100 |
May 2, 2024 | 44.05 | 44.37 | 44.05 | 44.24 | 43.36 | 3,300 |
May 1, 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 43.17 | - |
Apr 30, 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 43.27 | - |
Related Tickers
CWS AdvisorShares Focused Equity ETF
64.92
+1.78%
PPH VanEck Pharmaceutical ETF
88.79
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.70
+1.47%
FLTW Franklin FTSE Taiwan ETF
42.90
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
66.49
+1.46%
EWT iShares MSCI Taiwan ETF
47.15
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
120.28
+1.45%
PTF Invesco Dorsey Wright Technology Momentum ETF
58.95
+1.39%
FDM First Trust Dow Jones Select MicroCap Index Fund
61.67
+1.31%
IAK iShares U.S. Insurance ETF
132.39
+1.24%
QLD ProShares Ultra QQQ
88.60
+1.23%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.42
+1.19%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.03
+1.18%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.67
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
XLF The Financial Select Sector SPDR Fund
48.67
+1.04%
EMQQ EMQQ The Emerging Markets Internet ETF
38.20
+1.03%
PHO Invesco Water Resources ETF
64.93
+1.01%
FNCL Fidelity MSCI Financials Index ETF
67.95
+1.00%
VFH Vanguard Financials Index Fund ETF Shares
116.75
+0.99%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
103.17
+0.98%
EVX VanEck Environmental Services ETF
35.38
+0.94%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
57.51
+0.93%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.65
+0.92%
IDX VanEck Indonesia Index ETF
13.29
+0.91%
MFLX First Trust Flexible Municipal High Income ETF
16.61
+0.90%
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.53
+0.90%
AGNG Global X Aging Population ETF
31.13
+0.89%
XAR SPDR S&P Aerospace & Defense ETF
171.84
+0.89%
IYG iShares U.S. Financial Services ETF
77.63
+0.88%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.29
+0.87%
IYF iShares U.S. Financials ETF
110.57
+0.86%
DIVO Amplify CWP Enhanced Dividend Income ETF
39.88
+0.86%
NULG Nuveen ESG Large-Cap Growth ETF
80.44
+0.85%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.43
+0.85%
KCE SPDR S&P Capital Markets ETF
124.24
+0.84%
XLB The Materials Select Sector SPDR Fund
83.46
+0.83%
FSCS First Trust SMID Capital Strength ETF
34.07
+0.82%
BLOK Amplify Transformational Data Sharing ETF
40.50
+0.82%
FIW First Trust Water ETF
100.70
+0.82%
ABFL Abacus FCF Leaders ETF
64.94
+0.81%
FMAT Fidelity MSCI Materials Index ETF
47.35
+0.81%
VAW Vanguard Materials Index Fund ETF Shares
184.94
+0.80%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
119.47
+0.80%
XMHQ Invesco S&P MidCap Quality ETF
92.52
+0.80%
DXJ WisdomTree Japan Hedged Equity Fund
109.00
+0.79%
QGRO American Century U.S. Quality Growth ETF
96.91
+0.78%
ILCG iShares Morningstar Growth ETF
82.72
+0.78%
PSC Principal U.S. Small-Cap ETF
47.97
+0.78%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.44
+0.78%
XLU The Utilities Select Sector SPDR Fund
79.30
+0.78%
IETC iShares U.S. Tech Independence Focused ETF
78.50
+0.77%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
341.41
+0.77%
FUTY Fidelity MSCI Utilities Index ETF
51.24
+0.77%
VUSE Vident U.S. Equity Strategy ETF
57.21
+0.77%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.18
+0.76%
PSCI Invesco S&P SmallCap Industrials ETF
117.26
+0.76%
XMMO Invesco S&P MidCap Momentum ETF
115.65
+0.76%
MTUM iShares MSCI USA Momentum Factor ETF
209.31
+0.75%
USMF WisdomTree U.S. Multifactor Fund
48.70
+0.75%
PKW Invesco BuyBack Achievers ETF
110.28
+0.74%
IDOG ALPS International Sector Dividend Dogs ETF
32.83
+0.74%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.33
+0.73%
SPHQ Invesco S&P 500 Quality ETF
65.82
+0.73%
CGW Invesco S&P Global Water Index ETF
58.36
+0.73%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.16
+0.73%
MGK Vanguard Mega Cap Growth Index Fund
315.79
+0.73%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.29
+0.73%
VUG Vanguard Growth Index Fund ETF Shares
378.75
+0.73%
DIA SPDR Dow Jones Industrial Average ETF Trust
405.21
+0.73%
TMFC Motley Fool 100 Index ETF
56.59
+0.73%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.62
+0.73%
XLC The Communication Services Select Sector SPDR ETF Fund
95.41
+0.73%
IWY iShares Russell Top 200 Growth ETF
214.15
+0.72%
XSVM Invesco S&P SmallCap Value with Momentum ETF
48.72
+0.72%
SPMO Invesco S&P 500 Momentum ETF
94.79
+0.72%
XHS SPDR S&P Health Care Services ETF
96.24
+0.72%
FCEF First Trust Income Opportunity ETF
21.14
+0.71%
MDYG SPDR S&P 400 Mid Cap Growth ETF
79.24
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.41
+0.71%
ULVM VictoryShares US Value Momentum ETF
78.13
+0.71%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.07
+0.71%
TLH iShares 10-20 Year Treasury Bond ETF
103.12
+0.70%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.18
+0.70%
PKB Invesco Building & Construction ETF
69.51
+0.70%
VPU Vanguard Utilities Index Fund ETF Shares
171.75
+0.69%
AUSF Global X Adaptive U.S. Factor ETF
42.41
+0.69%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
41.40
+0.69%
HFXI NYLI FTSE International Equity Currency Neutral ETF
27.96
+0.68%
IXJ iShares Global Healthcare ETF
88.45
+0.68%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.38
+0.68%
WBIY WBI Power Factor High Dividend ETF
28.02
+0.68%
IVW iShares S&P 500 Growth ETF
94.68
+0.68%
IYM iShares U.S. Basic Materials ETF
130.99
+0.68%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.03
+0.68%
SPYG SPDR Portfolio S&P 500 Growth ETF
81.99
+0.68%
SCHG Schwab U.S. Large-Cap Growth ETF
25.41
+0.67%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.86
+0.67%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.07
+0.67%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.59
+0.67%