Cboe US - Delayed Quote USD
Hartford Core Bond ETF (HCRB)
34.77
-0.15
(-0.43%)
As of 11:37:26 AM 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 34.83 | 34.83 | 34.77 | 34.77 | 34.77 | 3,901 |
May 1, 2025 | 35.10 | 35.10 | 34.88 | 34.92 | 34.92 | 12,200 |
Apr 30, 2025 | 35.03 | 35.06 | 34.98 | 35.05 | 35.05 | 10,600 |
Apr 29, 2025 | 0.135 Dividend | |||||
Apr 29, 2025 | 34.95 | 35.06 | 34.95 | 35.05 | 35.05 | 7,300 |
Apr 28, 2025 | 35.03 | 35.12 | 35.02 | 35.12 | 34.98 | 9,800 |
Apr 25, 2025 | 35.01 | 35.02 | 34.97 | 35.01 | 34.88 | 10,400 |
Apr 24, 2025 | 34.86 | 34.91 | 34.84 | 34.90 | 34.76 | 20,000 |
Apr 23, 2025 | 34.97 | 34.97 | 34.71 | 34.72 | 34.58 | 1,800 |
Apr 22, 2025 | 34.71 | 34.71 | 34.65 | 34.66 | 34.53 | 5,300 |
Apr 21, 2025 | 34.66 | 34.73 | 34.58 | 34.58 | 34.44 | 8,700 |
Apr 17, 2025 | 34.83 | 34.85 | 34.73 | 34.76 | 34.63 | 13,400 |
Apr 16, 2025 | 34.73 | 34.85 | 34.72 | 34.82 | 34.69 | 16,100 |
Apr 15, 2025 | 34.68 | 34.81 | 34.68 | 34.74 | 34.61 | 7,400 |
Apr 14, 2025 | 34.62 | 34.72 | 34.58 | 34.67 | 34.54 | 2,700 |
Apr 11, 2025 | 34.35 | 34.47 | 34.21 | 34.45 | 34.32 | 12,400 |
Apr 10, 2025 | 34.66 | 34.78 | 34.55 | 34.55 | 34.42 | 7,600 |
Apr 9, 2025 | 34.50 | 34.78 | 34.38 | 34.78 | 34.65 | 41,000 |
Apr 8, 2025 | 34.79 | 34.98 | 34.76 | 34.76 | 34.63 | 31,000 |
Apr 7, 2025 | 35.21 | 35.21 | 34.90 | 34.94 | 34.81 | 18,700 |
Apr 4, 2025 | 35.51 | 35.57 | 35.35 | 35.35 | 35.21 | 17,800 |
Apr 3, 2025 | 35.37 | 35.39 | 35.31 | 35.31 | 35.17 | 13,000 |
Apr 2, 2025 | 35.28 | 35.31 | 35.07 | 35.12 | 34.98 | 72,200 |
Apr 1, 2025 | 35.21 | 35.28 | 35.21 | 35.22 | 35.09 | 15,400 |
Mar 31, 2025 | 35.14 | 35.14 | 35.08 | 35.13 | 35.00 | 85,900 |
Mar 28, 2025 | 0.104 Dividend | |||||
Mar 28, 2025 | 34.99 | 35.06 | 34.97 | 35.05 | 34.92 | 233,400 |
Mar 27, 2025 | 34.98 | 34.99 | 34.93 | 34.97 | 34.73 | 9,800 |
Mar 26, 2025 | 35.02 | 35.02 | 34.99 | 34.99 | 34.76 | 600 |
Mar 25, 2025 | 35.03 | 35.08 | 35.03 | 35.06 | 34.82 | 11,900 |
Mar 24, 2025 | 35.09 | 35.09 | 35.01 | 35.02 | 34.78 | 6,800 |
Mar 21, 2025 | 35.25 | 35.25 | 35.13 | 35.15 | 34.91 | 26,500 |
Mar 20, 2025 | 35.27 | 35.28 | 35.18 | 35.21 | 34.97 | 10,000 |
Mar 19, 2025 | 35.04 | 35.16 | 35.03 | 35.15 | 34.91 | 17,300 |
Mar 18, 2025 | 35.03 | 35.09 | 35.02 | 35.06 | 34.82 | 42,100 |
Mar 17, 2025 | 35.08 | 35.10 | 35.02 | 35.03 | 34.80 | 11,600 |
Mar 14, 2025 | 35.02 | 35.04 | 34.97 | 34.99 | 34.76 | 17,600 |
Mar 13, 2025 | 34.94 | 35.09 | 34.92 | 35.06 | 34.82 | 357,600 |
Mar 12, 2025 | 35.06 | 35.06 | 34.97 | 34.97 | 34.74 | 6,000 |
Mar 11, 2025 | 35.24 | 35.24 | 35.06 | 35.08 | 34.84 | 7,400 |
Mar 10, 2025 | 35.20 | 35.22 | 35.14 | 35.19 | 34.96 | 2,900 |
Mar 7, 2025 | 35.18 | 35.28 | 35.00 | 35.02 | 34.78 | 25,800 |
Mar 6, 2025 | 35.07 | 35.10 | 34.96 | 35.06 | 34.83 | 36,500 |
Mar 5, 2025 | 35.23 | 35.23 | 35.06 | 35.07 | 34.83 | 110,200 |
Mar 4, 2025 | 35.34 | 35.34 | 35.20 | 35.21 | 34.97 | 12,100 |
Mar 3, 2025 | 35.15 | 35.31 | 35.14 | 35.31 | 35.07 | 10,300 |
Feb 28, 2025 | 35.18 | 35.21 | 35.16 | 35.21 | 34.97 | 22,400 |
Feb 27, 2025 | 0.111 Dividend | |||||
Feb 27, 2025 | 35.06 | 35.09 | 35.05 | 35.09 | 34.85 | 5,100 |
Feb 26, 2025 | 35.19 | 35.26 | 35.17 | 35.25 | 34.90 | 10,100 |
Feb 25, 2025 | 35.15 | 35.19 | 35.13 | 35.19 | 34.84 | 22,900 |
Feb 24, 2025 | 34.90 | 35.00 | 34.90 | 34.99 | 34.64 | 7,200 |
Feb 21, 2025 | 34.83 | 34.94 | 34.83 | 34.92 | 34.57 | 13,600 |
Feb 20, 2025 | 34.77 | 34.81 | 34.72 | 34.80 | 34.45 | 8,400 |
Feb 19, 2025 | 34.67 | 34.72 | 34.64 | 34.72 | 34.37 | 9,300 |
Feb 18, 2025 | 34.83 | 34.83 | 34.70 | 34.71 | 34.36 | 5,400 |
Feb 14, 2025 | 34.86 | 34.86 | 34.80 | 34.81 | 34.46 | 17,200 |
Feb 13, 2025 | 34.65 | 34.72 | 34.64 | 34.71 | 34.36 | 12,200 |
Feb 12, 2025 | 34.47 | 34.51 | 34.47 | 34.49 | 34.15 | 10,000 |
Feb 11, 2025 | 34.67 | 34.67 | 34.66 | 34.67 | 34.32 | 4,700 |
Feb 10, 2025 | 34.78 | 34.79 | 34.72 | 34.74 | 34.39 | 6,100 |
Feb 7, 2025 | 34.74 | 34.74 | 34.68 | 34.73 | 34.38 | 22,700 |
Feb 6, 2025 | 34.82 | 34.83 | 34.77 | 34.81 | 34.47 | 54,600 |
Feb 5, 2025 | 34.80 | 34.87 | 34.80 | 34.85 | 34.50 | 21,200 |
Feb 4, 2025 | 34.56 | 34.67 | 34.54 | 34.67 | 34.32 | 11,800 |
Feb 3, 2025 | 34.79 | 34.79 | 34.61 | 34.63 | 34.29 | 11,900 |
Jan 31, 2025 | 34.65 | 34.65 | 34.52 | 34.55 | 34.20 | 17,800 |
Jan 30, 2025 | 0.111 Dividend | |||||
Jan 30, 2025 | 34.65 | 34.69 | 34.61 | 34.63 | 34.28 | 7,700 |
Jan 29, 2025 | 34.75 | 34.75 | 34.63 | 34.69 | 34.24 | 23,400 |
Jan 28, 2025 | 34.66 | 34.71 | 34.65 | 34.71 | 34.26 | 14,000 |
Jan 27, 2025 | 34.70 | 34.70 | 34.62 | 34.62 | 34.17 | 22,300 |
Jan 24, 2025 | 34.51 | 34.54 | 34.49 | 34.53 | 34.08 | 14,800 |
Jan 23, 2025 | 34.45 | 34.49 | 34.45 | 34.49 | 34.04 | 8,800 |
Jan 22, 2025 | 34.57 | 34.60 | 34.52 | 34.56 | 34.11 | 155,000 |
Jan 21, 2025 | 34.58 | 34.59 | 34.53 | 34.59 | 34.14 | 6,400 |
Jan 17, 2025 | 34.56 | 34.56 | 34.43 | 34.45 | 34.00 | 29,700 |
Jan 16, 2025 | 34.40 | 34.53 | 34.39 | 34.49 | 34.03 | 129,700 |
Jan 15, 2025 | 34.39 | 34.40 | 34.35 | 34.40 | 33.94 | 7,100 |
Jan 14, 2025 | 34.13 | 34.13 | 34.09 | 34.12 | 33.67 | 17,700 |
Jan 13, 2025 | 34.16 | 34.16 | 34.09 | 34.11 | 33.66 | 22,500 |
Jan 10, 2025 | 34.20 | 34.24 | 34.10 | 34.16 | 33.72 | 11,900 |
Jan 8, 2025 | 34.28 | 34.36 | 34.27 | 34.36 | 33.91 | 23,800 |
Jan 7, 2025 | 34.41 | 34.41 | 34.28 | 34.32 | 33.87 | 18,700 |
Jan 6, 2025 | 34.43 | 34.44 | 34.39 | 34.42 | 33.97 | 5,000 |
Jan 3, 2025 | 34.54 | 34.54 | 34.43 | 34.44 | 33.99 | 9,800 |
Jan 2, 2025 | 34.56 | 34.57 | 34.47 | 34.49 | 34.04 | 59,700 |
Dec 31, 2024 | 0.229 Dividend | |||||
Dec 31, 2024 | 34.57 | 34.57 | 34.50 | 34.50 | 34.05 | 700 |
Dec 30, 2024 | 34.75 | 34.77 | 34.74 | 34.76 | 34.07 | 4,400 |
Dec 27, 2024 | 34.67 | 34.67 | 34.62 | 34.63 | 33.95 | 12,600 |
Dec 26, 2024 | 34.59 | 34.69 | 34.59 | 34.69 | 34.01 | 3,200 |
Dec 24, 2024 | 34.58 | 34.65 | 34.57 | 34.65 | 33.97 | 12,200 |
Dec 23, 2024 | 34.72 | 34.72 | 34.62 | 34.64 | 33.96 | 6,500 |
Dec 20, 2024 | 34.75 | 34.80 | 34.72 | 34.73 | 34.05 | 11,300 |
Dec 19, 2024 | 34.68 | 34.68 | 34.60 | 34.63 | 33.95 | 4,100 |
Dec 18, 2024 | 34.97 | 35.01 | 34.77 | 34.77 | 34.08 | 101,800 |
Dec 17, 2024 | 34.97 | 35.00 | 34.95 | 34.97 | 34.28 | 3,800 |
Dec 16, 2024 | 34.99 | 34.99 | 34.95 | 34.99 | 34.30 | 9,500 |
Dec 13, 2024 | 35.03 | 35.03 | 34.94 | 34.94 | 34.25 | 6,600 |
Dec 12, 2024 | 35.14 | 35.15 | 35.06 | 35.07 | 34.39 | 13,900 |
Dec 11, 2024 | 35.33 | 35.33 | 35.18 | 35.20 | 34.51 | 5,800 |
Dec 10, 2024 | 35.25 | 35.29 | 35.25 | 35.28 | 34.59 | 48,300 |
Dec 9, 2024 | 35.37 | 35.37 | 35.32 | 35.32 | 34.63 | 15,000 |
Dec 6, 2024 | 35.43 | 35.44 | 35.38 | 35.40 | 34.71 | 2,900 |
Dec 5, 2024 | 35.29 | 35.33 | 35.28 | 35.33 | 34.64 | 4,600 |
Dec 4, 2024 | 35.14 | 35.32 | 35.14 | 35.30 | 34.61 | 12,900 |
Dec 3, 2024 | 35.30 | 35.30 | 35.21 | 35.21 | 34.52 | 4,800 |
Dec 2, 2024 | 35.10 | 35.28 | 35.10 | 35.26 | 34.57 | 10,700 |
Nov 29, 2024 | 35.23 | 35.25 | 35.20 | 35.25 | 34.55 | 1,200 |
Nov 27, 2024 | 0.106 Dividend | |||||
Nov 27, 2024 | 35.13 | 35.15 | 35.10 | 35.15 | 34.46 | 2,700 |
Nov 26, 2024 | 35.10 | 35.15 | 35.08 | 35.15 | 34.36 | 8,400 |
Nov 25, 2024 | 35.14 | 35.19 | 35.10 | 35.19 | 34.40 | 16,400 |
Nov 22, 2024 | 34.93 | 34.93 | 34.89 | 34.91 | 34.12 | 25,400 |
Nov 21, 2024 | 34.92 | 34.95 | 34.88 | 34.90 | 34.11 | 11,100 |
Nov 20, 2024 | 34.86 | 34.91 | 34.86 | 34.89 | 34.10 | 17,200 |
Nov 19, 2024 | 34.96 | 34.97 | 34.93 | 34.93 | 34.14 | 16,800 |
Nov 18, 2024 | 34.82 | 34.90 | 34.80 | 34.88 | 34.10 | 6,400 |
Nov 15, 2024 | 34.79 | 34.90 | 34.77 | 34.86 | 34.07 | 15,600 |
Nov 14, 2024 | 34.91 | 34.94 | 34.85 | 34.88 | 34.09 | 24,500 |
Nov 13, 2024 | 35.03 | 35.03 | 34.80 | 34.85 | 34.07 | 83,300 |
Nov 12, 2024 | 34.96 | 35.00 | 34.85 | 34.87 | 34.08 | 27,800 |
Nov 11, 2024 | 35.06 | 35.06 | 35.02 | 35.05 | 34.26 | 16,300 |
Nov 8, 2024 | 35.14 | 35.17 | 35.07 | 35.09 | 34.30 | 13,800 |
Nov 7, 2024 | 34.95 | 35.07 | 34.95 | 35.07 | 34.28 | 5,900 |
Nov 6, 2024 | 34.73 | 34.86 | 34.73 | 34.80 | 34.01 | 12,500 |
Nov 5, 2024 | 35.00 | 35.08 | 34.91 | 35.04 | 34.25 | 6,700 |
Nov 4, 2024 | 35.06 | 35.07 | 34.98 | 35.03 | 34.23 | 4,900 |
Nov 1, 2024 | 35.07 | 35.10 | 34.84 | 34.84 | 34.05 | 21,600 |
Oct 31, 2024 | 34.97 | 35.11 | 34.92 | 34.98 | 34.19 | 24,000 |
Oct 30, 2024 | 0.112 Dividend | |||||
Oct 30, 2024 | 35.13 | 35.13 | 34.97 | 35.00 | 34.21 | 12,900 |
Oct 29, 2024 | 35.01 | 35.14 | 35.01 | 35.14 | 34.24 | 4,700 |
Oct 28, 2024 | 35.20 | 35.20 | 35.13 | 35.13 | 34.23 | 3,100 |
Oct 25, 2024 | 35.29 | 35.29 | 35.17 | 35.18 | 34.28 | 32,500 |
Oct 24, 2024 | 35.25 | 35.30 | 35.25 | 35.26 | 34.35 | 16,900 |
Oct 23, 2024 | 35.20 | 35.21 | 35.15 | 35.19 | 34.29 | 5,700 |
Oct 22, 2024 | 35.33 | 35.33 | 35.21 | 35.24 | 34.34 | 24,200 |
Oct 21, 2024 | 35.43 | 35.43 | 35.31 | 35.31 | 34.40 | 9,000 |
Oct 18, 2024 | 35.55 | 35.56 | 35.52 | 35.52 | 34.61 | 6,200 |
Oct 17, 2024 | 35.54 | 35.60 | 35.48 | 35.52 | 34.61 | 42,100 |
Oct 16, 2024 | 35.67 | 35.69 | 35.66 | 35.68 | 34.76 | 5,200 |
Oct 15, 2024 | 35.59 | 35.68 | 35.58 | 35.68 | 34.76 | 6,800 |
Oct 14, 2024 | 35.39 | 35.53 | 35.39 | 35.53 | 34.62 | 10,000 |
Oct 11, 2024 | 35.47 | 35.55 | 35.47 | 35.51 | 34.60 | 5,100 |
Oct 10, 2024 | 35.46 | 35.52 | 35.44 | 35.52 | 34.61 | 8,200 |
Oct 9, 2024 | 35.55 | 35.57 | 35.49 | 35.49 | 34.57 | 6,000 |
Oct 8, 2024 | 35.51 | 35.59 | 35.50 | 35.59 | 34.67 | 4,400 |
Oct 7, 2024 | 35.53 | 35.57 | 35.50 | 35.53 | 34.62 | 8,600 |
Oct 4, 2024 | 35.72 | 35.74 | 35.65 | 35.65 | 34.73 | 5,300 |
Oct 3, 2024 | 36.01 | 36.01 | 35.92 | 35.93 | 35.01 | 5,300 |
Oct 2, 2024 | 36.05 | 36.10 | 36.04 | 36.07 | 35.14 | 21,100 |
Oct 1, 2024 | 36.15 | 36.23 | 36.11 | 36.14 | 35.21 | 7,500 |
Sep 30, 2024 | 36.18 | 36.18 | 36.03 | 36.06 | 35.14 | 12,900 |
Sep 27, 2024 | 0.104 Dividend | |||||
Sep 27, 2024 | 36.12 | 36.15 | 36.09 | 36.12 | 35.19 | 7,700 |
Sep 26, 2024 | 36.19 | 36.23 | 36.09 | 36.19 | 35.16 | 10,700 |
Sep 25, 2024 | 36.35 | 36.35 | 36.12 | 36.16 | 35.13 | 14,000 |
Sep 24, 2024 | 36.16 | 36.30 | 36.16 | 36.24 | 35.21 | 12,800 |
Sep 23, 2024 | 36.18 | 36.26 | 36.15 | 36.20 | 35.17 | 4,000 |
Sep 20, 2024 | 36.22 | 36.26 | 36.22 | 36.25 | 35.22 | 17,000 |
Sep 19, 2024 | 36.28 | 36.28 | 36.20 | 36.28 | 35.24 | 8,400 |
Sep 18, 2024 | 36.43 | 36.43 | 36.27 | 36.28 | 35.25 | 8,600 |
Sep 17, 2024 | 36.41 | 36.41 | 36.37 | 36.39 | 35.35 | 4,200 |
Sep 16, 2024 | 36.37 | 36.42 | 36.36 | 36.37 | 35.33 | 15,300 |
Sep 13, 2024 | 36.31 | 36.32 | 36.26 | 36.31 | 35.28 | 11,700 |
Sep 12, 2024 | 36.23 | 36.24 | 36.17 | 36.21 | 35.18 | 11,900 |
Sep 11, 2024 | 36.21 | 36.35 | 36.21 | 36.28 | 35.24 | 18,800 |
Sep 10, 2024 | 36.15 | 36.24 | 36.13 | 36.22 | 35.19 | 14,200 |
Sep 9, 2024 | 36.09 | 36.19 | 36.08 | 36.13 | 35.10 | 9,100 |
Sep 6, 2024 | 36.07 | 36.23 | 36.07 | 36.12 | 35.09 | 10,300 |
Sep 5, 2024 | 36.06 | 36.07 | 35.98 | 36.07 | 35.04 | 8,500 |
Sep 4, 2024 | 35.90 | 35.98 | 35.83 | 35.97 | 34.95 | 39,100 |
Sep 3, 2024 | 35.80 | 35.83 | 35.76 | 35.81 | 34.79 | 5,200 |
Aug 30, 2024 | 35.73 | 35.76 | 35.65 | 35.65 | 34.63 | 6,000 |
Aug 29, 2024 | 0.111 Dividend | |||||
Aug 29, 2024 | 35.69 | 35.75 | 35.67 | 35.72 | 34.70 | 4,600 |
Aug 28, 2024 | 35.96 | 35.96 | 35.87 | 35.87 | 34.74 | 6,100 |
Aug 27, 2024 | 35.83 | 35.92 | 35.83 | 35.92 | 34.79 | 4,800 |
Aug 26, 2024 | 35.93 | 35.94 | 35.92 | 35.94 | 34.81 | 3,500 |
Aug 23, 2024 | 35.94 | 35.96 | 35.89 | 35.94 | 34.80 | 3,600 |
Aug 22, 2024 | 35.86 | 35.86 | 35.74 | 35.76 | 34.64 | 5,000 |
Aug 21, 2024 | 35.90 | 35.94 | 35.87 | 35.90 | 34.77 | 8,600 |
Aug 20, 2024 | 35.82 | 35.88 | 35.80 | 35.88 | 34.75 | 9,200 |
Aug 19, 2024 | 35.71 | 35.78 | 35.71 | 35.78 | 34.65 | 4,600 |
Aug 16, 2024 | 35.67 | 35.69 | 35.63 | 35.69 | 34.57 | 13,300 |
Aug 15, 2024 | 35.54 | 35.64 | 35.54 | 35.63 | 34.50 | 51,900 |
Aug 14, 2024 | 35.76 | 35.80 | 35.76 | 35.78 | 34.65 | 2,500 |
Aug 13, 2024 | 35.69 | 35.69 | 35.64 | 35.69 | 34.57 | 37,400 |
Aug 12, 2024 | 35.43 | 35.58 | 35.43 | 35.55 | 34.43 | 6,900 |
Aug 9, 2024 | 35.55 | 35.55 | 35.48 | 35.49 | 34.38 | 6,200 |
Aug 8, 2024 | 35.34 | 35.36 | 35.34 | 35.35 | 34.24 | 6,400 |
Aug 7, 2024 | 35.47 | 35.47 | 35.40 | 35.43 | 34.31 | 140,900 |
Aug 6, 2024 | 35.69 | 35.69 | 35.50 | 35.50 | 34.38 | 4,300 |
Aug 5, 2024 | 36.00 | 36.00 | 35.75 | 35.79 | 34.66 | 16,600 |
Aug 2, 2024 | 35.64 | 35.80 | 35.64 | 35.80 | 34.67 | 3,600 |
Aug 1, 2024 | 35.29 | 35.44 | 35.29 | 35.41 | 34.30 | 9,500 |
Jul 31, 2024 | 35.11 | 35.20 | 35.07 | 35.20 | 34.09 | 2,100 |
Jul 30, 2024 | 0.121 Dividend | |||||
Jul 30, 2024 | 34.96 | 35.04 | 34.95 | 35.04 | 33.94 | 11,900 |
Jul 29, 2024 | 35.09 | 35.11 | 35.06 | 35.09 | 33.87 | 7,600 |
Jul 26, 2024 | 35.01 | 35.03 | 35.00 | 35.01 | 33.79 | 3,600 |
Jul 25, 2024 | 34.89 | 34.96 | 34.87 | 34.90 | 33.68 | 3,100 |
Jul 24, 2024 | 34.97 | 34.98 | 34.84 | 34.84 | 33.63 | 7,900 |
Jul 23, 2024 | 34.96 | 34.98 | 34.91 | 34.92 | 33.70 | 15,400 |
Jul 22, 2024 | 34.98 | 34.99 | 34.88 | 34.92 | 33.70 | 6,400 |
Jul 19, 2024 | 35.00 | 35.00 | 34.95 | 34.96 | 33.74 | 900 |
Jul 18, 2024 | 35.03 | 35.10 | 35.02 | 35.03 | 33.81 | 9,300 |
Jul 17, 2024 | 35.05 | 35.15 | 35.05 | 35.13 | 33.91 | 9,800 |
Jul 16, 2024 | 35.03 | 35.13 | 34.99 | 35.13 | 33.90 | 10,100 |
Jul 15, 2024 | 34.97 | 35.00 | 34.94 | 34.98 | 33.76 | 92,100 |
Jul 12, 2024 | 34.98 | 35.04 | 34.97 | 35.04 | 33.82 | 3,800 |
Jul 11, 2024 | 35.03 | 35.03 | 34.97 | 34.97 | 33.75 | 9,900 |
Jul 10, 2024 | 34.79 | 34.79 | 34.76 | 34.78 | 33.56 | 5,500 |
Jul 9, 2024 | 34.75 | 34.80 | 34.69 | 34.76 | 33.54 | 277,800 |
Jul 8, 2024 | 34.81 | 34.81 | 34.76 | 34.79 | 33.58 | 12,700 |
Jul 5, 2024 | 34.71 | 34.81 | 34.71 | 34.79 | 33.57 | 13,900 |
Jul 3, 2024 | 34.53 | 34.64 | 34.51 | 34.60 | 33.40 | 4,900 |
Jul 2, 2024 | 34.42 | 34.46 | 34.40 | 34.44 | 33.24 | 6,900 |
Jul 1, 2024 | 34.39 | 34.44 | 34.31 | 34.35 | 33.15 | 28,300 |
Jun 28, 2024 | 34.81 | 34.81 | 34.56 | 34.56 | 33.35 | 12,000 |
Jun 27, 2024 | 0.107 Dividend | |||||
Jun 27, 2024 | 34.73 | 34.76 | 34.69 | 34.72 | 33.51 | 3,300 |
Jun 26, 2024 | 34.79 | 34.79 | 34.72 | 34.72 | 33.41 | 5,900 |
Jun 25, 2024 | 34.89 | 34.94 | 34.85 | 34.92 | 33.60 | 4,900 |
Jun 24, 2024 | 34.89 | 34.96 | 34.89 | 34.93 | 33.61 | 4,900 |
Jun 21, 2024 | 34.94 | 35.00 | 34.86 | 34.86 | 33.54 | 25,800 |
Jun 20, 2024 | 34.89 | 34.93 | 34.88 | 34.90 | 33.58 | 6,700 |
Jun 18, 2024 | 34.92 | 34.98 | 34.90 | 34.96 | 33.64 | 15,300 |
Jun 17, 2024 | 34.88 | 34.88 | 34.77 | 34.79 | 33.48 | 42,200 |
Jun 14, 2024 | 35.02 | 35.02 | 34.97 | 34.99 | 33.67 | 4,100 |
Jun 13, 2024 | 34.94 | 35.02 | 34.91 | 34.96 | 33.64 | 11,200 |
Jun 12, 2024 | 34.87 | 34.95 | 34.75 | 34.75 | 33.44 | 11,800 |
Jun 11, 2024 | 34.49 | 34.62 | 34.49 | 34.59 | 33.28 | 10,800 |
Jun 10, 2024 | 34.46 | 34.48 | 34.42 | 34.45 | 33.14 | 15,600 |
Jun 7, 2024 | 34.56 | 34.58 | 34.52 | 34.54 | 33.23 | 3,700 |
Jun 6, 2024 | 34.78 | 34.81 | 34.76 | 34.78 | 33.47 | 6,800 |
Jun 5, 2024 | 34.75 | 34.79 | 34.67 | 34.78 | 33.47 | 24,700 |
Jun 4, 2024 | 34.69 | 34.72 | 34.64 | 34.69 | 33.38 | 13,100 |
Jun 3, 2024 | 34.47 | 34.53 | 34.45 | 34.51 | 33.21 | 33,300 |
May 31, 2024 | 34.33 | 34.36 | 34.30 | 34.35 | 33.05 | 6,400 |
May 30, 2024 | 0.125 Dividend | |||||
May 30, 2024 | 34.19 | 34.24 | 34.19 | 34.22 | 32.93 | 10,500 |
May 29, 2024 | 34.25 | 34.25 | 34.17 | 34.19 | 32.78 | 7,500 |
May 28, 2024 | 34.54 | 34.54 | 34.33 | 34.33 | 32.91 | 3,200 |
May 24, 2024 | 34.49 | 34.54 | 34.44 | 34.49 | 33.07 | 4,400 |
May 23, 2024 | 34.62 | 34.62 | 34.43 | 34.45 | 33.03 | 11,500 |
May 22, 2024 | 34.54 | 34.60 | 34.54 | 34.55 | 33.12 | 8,900 |
May 21, 2024 | 34.62 | 34.66 | 34.60 | 34.62 | 33.19 | 12,400 |
May 20, 2024 | 34.59 | 34.59 | 34.54 | 34.56 | 33.13 | 5,600 |
May 17, 2024 | 34.62 | 34.66 | 34.58 | 34.58 | 33.15 | 6,600 |
May 16, 2024 | 34.78 | 34.78 | 34.65 | 34.65 | 33.22 | 13,700 |
May 15, 2024 | 34.72 | 34.75 | 34.67 | 34.71 | 33.28 | 11,500 |
May 14, 2024 | 34.49 | 34.52 | 34.44 | 34.49 | 33.07 | 14,500 |
May 13, 2024 | 34.47 | 34.47 | 34.37 | 34.38 | 32.96 | 38,900 |
May 10, 2024 | 34.43 | 34.43 | 34.34 | 34.34 | 32.92 | 9,300 |
May 9, 2024 | 34.39 | 34.52 | 34.36 | 34.44 | 33.02 | 26,700 |
May 8, 2024 | 34.36 | 34.41 | 34.36 | 34.38 | 32.96 | 9,900 |
May 7, 2024 | 34.49 | 34.51 | 34.42 | 34.42 | 33.00 | 4,300 |
May 6, 2024 | 34.37 | 34.40 | 34.31 | 34.36 | 32.94 | 10,100 |
May 3, 2024 | 34.38 | 34.38 | 34.28 | 34.35 | 32.93 | 11,200 |
May 2, 2024 | 34.00 | 34.21 | 33.98 | 34.19 | 32.78 | 16,400 |
Related Tickers
FLTW Franklin FTSE Taiwan ETF
46.39
+6.52%
EWT iShares MSCI Taiwan ETF
50.83
+6.28%
XSD SPDR S&P Semiconductor ETF
205.06
+4.97%
AIA iShares Asia 50 ETF
73.50
+4.46%
PSI Invesco Semiconductors ETF
48.42
+4.51%
SOXX iShares Semiconductor ETF
190.83
+3.94%
FTXL First Trust Nasdaq Semiconductor ETF
76.89
+3.83%
ESPO VanEck Video Gaming and eSports ETF
98.20
+3.76%
EYLD Cambria Emerging Shareholder Yield ETF
32.76
+3.67%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.47
+3.57%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.16
+3.50%
SMH VanEck Semiconductor ETF
219.69
+3.48%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.24
+3.30%
PSCI Invesco S&P SmallCap Industrials ETF
122.32
+3.30%
QTUM Defiance Quantum ETF
77.93
+3.28%
SLX VanEck Steel ETF
62.53
+3.27%
QLD ProShares Ultra QQQ
93.67
+3.21%
EWD iShares MSCI Sweden ETF
44.51
+3.21%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.06
+3.16%
EWM iShares MSCI Malaysia ETF
24.87
+3.09%
SPHB Invesco S&P 500 High Beta ETF
82.27
+3.06%
PKB Invesco Building & Construction ETF
73.50
+2.55%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.67
+2.99%
XNTK SPDR NYSE Technology ETF
204.35
+2.95%
XMMO Invesco S&P MidCap Momentum ETF
119.37
+2.98%
EMGF iShares Emerging Markets Equity Factor ETF
48.06
+2.97%
DWLD Davis Select Worldwide ETF
38.40
+2.76%
KCE SPDR S&P Capital Markets ETF
128.65
+2.90%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.42
+2.83%
EMQQ EMQQ The Emerging Markets Internet ETF
39.26
+2.73%
IWP iShares Russell Mid-Cap Growth ETF
125.07
+2.75%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.66
+2.76%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.88
+2.75%
QGRO American Century U.S. Quality Growth ETF
100.26
+2.74%
PXH Invesco RAFI Emerging Markets ETF
21.92
+2.72%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.75
+2.60%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.77
+2.68%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.67%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.61%
XSMO Invesco S&P SmallCap Momentum ETF
63.62
+2.56%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.87
+2.54%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.43
+2.52%
PSC Principal U.S. Small-Cap ETF
49.18
+2.52%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.69
+2.47%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.11
+2.52%
PSP Invesco Global Listed Private Equity ETF
64.87
+2.48%
BLOK Amplify Transformational Data Sharing ETF
42.00
+2.46%
BFOR Barron's 400 ETF
70.82
+2.41%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.79
+2.44%
IETC iShares U.S. Tech Independence Focused ETF
81.55
+2.44%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.38
+2.43%
EES WisdomTree U.S. SmallCap Earnings Fund
48.01
+2.43%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.42
+2.28%
KIE SPDR S&P Insurance ETF
57.97
+2.38%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.42
+2.40%
FSMD Fidelity Small-Mid Multifactor ETF
39.34
+2.40%
XMHQ Invesco S&P MidCap Quality ETF
94.73
+2.34%
IXP iShares Global Comm Services ETF
101.16
+2.37%
SPMO Invesco S&P 500 Momentum ETF
97.86
+2.23%
MTUM iShares MSCI USA Momentum Factor ETF
216.53
+2.37%
IYG iShares U.S. Financial Services ETF
79.61
+2.35%
VFVA Vanguard U.S. Value Factor ETF Shares
110.41
+2.35%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.00
+2.08%
PAVE Global X U.S. Infrastructure Development ETF
39.72
+2.28%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.30
+2.30%
RWK Invesco S&P MidCap 400 Revenue ETF
108.19
+2.29%
DEM WisdomTree Emerging Markets High Dividend Fund
42.82
+2.24%
VB Vanguard Small-Cap Index Fund ETF Shares
221.72
+2.20%
AADR AdvisorShares Dorsey Wright ADR ETF
76.36
+2.25%
ILCG iShares Morningstar Growth ETF
85.71
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
GRPM Invesco S&P MidCap 400 GARP ETF
103.30
+2.22%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
44.68
+2.22%
HOMZ The Hoya Capital Housing ETF
43.80
+2.05%
CWS AdvisorShares Focused Equity ETF
66.56
+2.21%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.83
+2.21%
IYF iShares U.S. Financials ETF
112.99
+2.21%
SPGP Invesco S&P 500 GARP ETF
98.48
+2.13%
VIS Vanguard Industrials Index Fund ETF Shares
255.14
+2.20%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.02
+2.05%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.98
+2.22%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.39
+2.17%
FNDA Schwab Fundamental U.S. Small Company ETF
27.01
+2.10%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.76
+2.17%
IGM iShares Expanded Tech Sector ETF
96.24
+2.17%
XAR SPDR S&P Aerospace & Defense ETF
177.00
+2.16%
VFH Vanguard Financials Index Fund ETF Shares
119.16
+2.05%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.49
+2.15%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.95
+2.13%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.80
+2.16%
JMOM JPMorgan U.S. Momentum Factor ETF
58.64
+2.12%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.91
+2.12%
FIDU Fidelity MSCI Industrials Index ETF
70.66
+2.03%
FYX First Trust Small Cap Core AlphaDEX Fund
89.39
+2.11%
COPX Global X Copper Miners ETF
38.87
+2.09%
PKW Invesco BuyBack Achievers ETF
112.58
+1.96%
SYLD Cambria Shareholder Yield ETF
61.72
+2.09%