Toronto - Delayed Quote CAD
Hamilton Canadian Bank Equal-Weight Index ETF (HEB.TO)
At close: November 26 at 3:08 PM EST
Currency in CAD 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 |
---|---|---|---|---|---|---|
Nov 26, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 1,469 |
Nov 25, 2024 | 19.93 | 19.93 | 19.92 | 19.92 | 19.92 | 2,300 |
Nov 22, 2024 | 19.90 | 19.92 | 19.90 | 19.92 | 19.92 | 1,100 |
Nov 21, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
Nov 20, 2024 | 19.69 | 19.71 | 19.69 | 19.71 | 19.71 | 200 |
Nov 19, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
Nov 18, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 300 |
Nov 15, 2024 | 19.58 | 19.58 | 19.49 | 19.51 | 19.51 | 3,300 |
Nov 14, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 100 |
Nov 13, 2024 | 19.47 | 19.47 | 19.44 | 19.47 | 19.47 | 300 |
Nov 12, 2024 | 19.49 | 19.49 | 19.44 | 19.49 | 19.49 | 11,800 |
Nov 11, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
Nov 8, 2024 | 19.38 | 19.43 | 19.38 | 19.40 | 19.40 | 300 |
Nov 7, 2024 | 19.28 | 19.43 | 19.28 | 19.43 | 19.43 | 2,600 |
Nov 6, 2024 | 19.35 | 19.35 | 19.22 | 19.33 | 19.33 | 1,600 |
Nov 5, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 100 |
Nov 4, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 300 |
Nov 1, 2024 | 19.06 | 19.07 | 19.06 | 19.07 | 19.07 | 400 |
Oct 31, 2024 | 0.07 Dividend | |||||
Oct 31, 2024 | 19.05 | 19.05 | 19.02 | 19.02 | 19.02 | 1,600 |
Oct 30, 2024 | 19.24 | 19.25 | 19.24 | 19.25 | 19.18 | 2,100 |
Oct 29, 2024 | 19.25 | 19.25 | 19.24 | 19.24 | 19.17 | 2,000 |
Oct 28, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.15 | 500 |
Oct 25, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.14 | - |
Oct 24, 2024 | 19.11 | 19.21 | 19.11 | 19.21 | 19.14 | 1,300 |
Oct 23, 2024 | 19.12 | 19.20 | 19.12 | 19.20 | 19.13 | 3,100 |
Oct 22, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.13 | 500 |
Oct 21, 2024 | 19.34 | 19.34 | 19.16 | 19.16 | 19.09 | 1,300 |
Oct 18, 2024 | 19.23 | 19.27 | 19.23 | 19.26 | 19.19 | 500 |
Oct 17, 2024 | 19.17 | 19.23 | 19.17 | 19.23 | 19.16 | 3,300 |
Oct 16, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.97 | - |
Oct 15, 2024 | 18.99 | 19.03 | 18.99 | 19.02 | 18.95 | 600 |
Oct 11, 2024 | 18.86 | 18.97 | 18.86 | 18.97 | 18.90 | 400 |
Oct 10, 2024 | 18.76 | 18.80 | 18.73 | 18.80 | 18.73 | 4,900 |
Oct 9, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.87 | 1,900 |
Oct 8, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.80 | 1,000 |
Oct 7, 2024 | 18.94 | 18.94 | 18.80 | 18.83 | 18.76 | 1,700 |
Oct 4, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.73 | - |
Oct 3, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.70 | 100 |
Oct 2, 2024 | 18.84 | 18.88 | 18.84 | 18.88 | 18.81 | 500 |
Oct 1, 2024 | 18.98 | 18.98 | 18.81 | 18.85 | 18.78 | 4,600 |
Sep 30, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.81 | - |
Sep 27, 2024 | 0.07 Dividend | |||||
Sep 27, 2024 | 18.96 | 18.96 | 18.88 | 18.88 | 18.81 | 1,700 |
Sep 26, 2024 | 18.86 | 18.97 | 18.86 | 18.97 | 18.83 | 2,000 |
Sep 25, 2024 | 18.76 | 18.80 | 18.76 | 18.80 | 18.66 | 6,500 |
Sep 24, 2024 | 18.86 | 18.86 | 18.80 | 18.80 | 18.66 | 1,900 |
Sep 23, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.71 | 800 |
Sep 20, 2024 | 18.89 | 18.97 | 18.89 | 18.97 | 18.83 | 3,900 |
Sep 19, 2024 | 18.81 | 18.88 | 18.81 | 18.88 | 18.74 | 7,900 |
Sep 18, 2024 | 18.73 | 18.73 | 18.69 | 18.69 | 18.56 | 5,900 |
Sep 17, 2024 | 18.89 | 18.89 | 18.80 | 18.80 | 18.66 | 4,200 |
Sep 16, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.58 | 100 |
Sep 13, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.51 | 100 |
Sep 12, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.43 | 3,000 |
Sep 11, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.35 | 200 |
Sep 10, 2024 | 18.31 | 18.31 | 18.22 | 18.22 | 18.09 | 200 |
Sep 9, 2024 | 18.16 | 18.33 | 18.16 | 18.33 | 18.20 | 2,100 |
Sep 6, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.08 | 100 |
Sep 5, 2024 | 18.05 | 18.09 | 18.05 | 18.09 | 17.96 | 400 |
Sep 4, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.90 | 100 |
Sep 3, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.76 | 300 |
Aug 30, 2024 | 0.07 Dividend | |||||
Aug 30, 2024 | 17.84 | 17.87 | 17.83 | 17.87 | 17.74 | 400 |
Aug 29, 2024 | 17.78 | 17.86 | 17.78 | 17.83 | 17.63 | 4,300 |
Aug 28, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.33 | - |
Aug 27, 2024 | 17.50 | 17.51 | 17.50 | 17.50 | 17.31 | 4,200 |
Aug 26, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.39 | 2,100 |
Aug 23, 2024 | 17.57 | 17.58 | 17.57 | 17.58 | 17.39 | 400 |
Aug 22, 2024 | 17.36 | 17.40 | 17.31 | 17.40 | 17.21 | 3,700 |
Aug 21, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.24 | 1,500 |
Aug 20, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.21 | - |
Aug 19, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.16 | 900 |
Aug 16, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.06 | 1,000 |
Aug 15, 2024 | 17.13 | 17.20 | 17.13 | 17.15 | 16.96 | 2,500 |
Aug 14, 2024 | 16.93 | 16.97 | 16.93 | 16.97 | 16.78 | 700 |
Aug 13, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.67 | 200 |
Aug 12, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.65 | - |
Aug 9, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.56 | 18,000 |
Aug 8, 2024 | 16.75 | 16.77 | 16.75 | 16.77 | 16.58 | 1,000 |
Aug 7, 2024 | 16.48 | 16.58 | 16.48 | 16.58 | 16.40 | 10,800 |
Aug 6, 2024 | 16.60 | 16.61 | 16.60 | 16.61 | 16.43 | 14,400 |
Aug 2, 2024 | 16.81 | 16.83 | 16.70 | 16.70 | 16.52 | 3,800 |
Aug 1, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.86 | 300 |
Jul 31, 2024 | 0.07 Dividend | |||||
Jul 31, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.08 | - |
Jul 30, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 16.97 | - |
Jul 29, 2024 | 17.24 | 17.24 | 17.23 | 17.23 | 16.97 | 1,200 |
Jul 26, 2024 | 17.17 | 17.25 | 17.17 | 17.25 | 16.99 | 1,000 |
Jul 25, 2024 | 17.04 | 17.10 | 17.04 | 17.09 | 16.83 | 22,100 |
Jul 24, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.85 | - |
Jul 23, 2024 | 17.18 | 17.18 | 17.10 | 17.10 | 16.84 | 4,500 |
Jul 22, 2024 | 17.06 | 17.18 | 17.06 | 17.17 | 16.91 | 1,200 |
Jul 19, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.77 | 2,600 |
Jul 18, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.77 | 200 |
Jul 17, 2024 | 17.04 | 17.07 | 17.04 | 17.07 | 16.81 | 700 |
Jul 16, 2024 | 17.02 | 17.05 | 17.01 | 17.05 | 16.79 | 1,700 |
Jul 15, 2024 | 16.97 | 16.97 | 16.94 | 16.94 | 16.69 | 200 |
Jul 12, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.66 | 100 |
Jul 11, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.52 | 100 |
Jul 10, 2024 | 16.60 | 16.67 | 16.60 | 16.67 | 16.41 | 900 |
Jul 9, 2024 | 16.49 | 16.55 | 16.49 | 16.55 | 16.30 | 1,000 |
Jul 8, 2024 | 16.41 | 16.41 | 16.39 | 16.39 | 16.14 | 2,900 |
Jul 5, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.27 | - |
Jul 4, 2024 | 16.54 | 16.54 | 16.52 | 16.52 | 16.27 | 700 |
Jul 3, 2024 | 16.49 | 16.51 | 16.46 | 16.50 | 16.25 | 2,800 |
Jul 2, 2024 | 16.28 | 16.28 | 16.21 | 16.26 | 16.02 | 1,100 |
Jun 28, 2024 | 0.07 Dividend | |||||
Jun 28, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.06 | 200 |
Jun 27, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.04 | 100 |
Jun 26, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 15.92 | 100 |
Jun 25, 2024 | 16.35 | 16.35 | 16.33 | 16.33 | 16.02 | 900 |
Jun 24, 2024 | 16.09 | 16.25 | 16.09 | 16.21 | 15.90 | 4,500 |
Jun 21, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.74 | - |
Jun 20, 2024 | 16.06 | 16.06 | 16.05 | 16.05 | 15.74 | 3,600 |
Jun 19, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.89 | 500 |
Jun 18, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 15.93 | 700 |
Jun 17, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.84 | 200 |
Jun 14, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.89 | 300 |
Jun 13, 2024 | 16.39 | 16.41 | 16.34 | 16.34 | 16.03 | 1,200 |
Jun 12, 2024 | 16.59 | 16.59 | 16.50 | 16.50 | 16.18 | 500 |
Jun 11, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.39 | - |
Jun 10, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.48 | - |
Jun 7, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.47 | 500 |
Jun 6, 2024 | 16.90 | 16.90 | 16.82 | 16.82 | 16.50 | 1,700 |
Jun 5, 2024 | 16.90 | 16.95 | 16.90 | 16.95 | 16.63 | 700 |
Jun 4, 2024 | 16.80 | 16.85 | 16.80 | 16.85 | 16.53 | 1,300 |
Jun 3, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.51 | - |
May 31, 2024 | 0.07 Dividend | |||||
May 31, 2024 | 16.80 | 16.83 | 16.80 | 16.83 | 16.51 | 1,000 |
May 30, 2024 | 16.78 | 16.95 | 16.75 | 16.95 | 16.56 | 2,200 |
May 29, 2024 | 16.69 | 16.69 | 16.61 | 16.61 | 16.23 | 2,400 |
May 28, 2024 | 16.94 | 16.94 | 16.92 | 16.94 | 16.55 | 5,100 |
May 27, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.63 | 500 |
May 24, 2024 | 17.05 | 17.05 | 17.02 | 17.02 | 16.63 | 800 |
May 23, 2024 | 17.05 | 17.05 | 16.92 | 16.92 | 16.53 | 1,600 |
May 22, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.62 | 100 |
May 21, 2024 | 16.95 | 17.14 | 16.95 | 17.09 | 16.69 | 3,700 |
May 17, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.74 | 500 |
May 16, 2024 | 17.09 | 17.09 | 17.07 | 17.07 | 16.67 | 1,200 |
May 15, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.70 | 100 |
May 14, 2024 | 17.09 | 17.09 | 17.04 | 17.04 | 16.65 | 300 |
May 13, 2024 | 17.12 | 17.13 | 17.08 | 17.08 | 16.68 | 800 |
May 10, 2024 | 17.07 | 17.08 | 17.06 | 17.06 | 16.66 | 700 |
May 9, 2024 | 16.98 | 16.98 | 16.94 | 16.94 | 16.55 | 200 |
May 8, 2024 | 16.75 | 16.89 | 16.75 | 16.88 | 16.49 | 2,000 |
May 7, 2024 | 16.81 | 16.81 | 16.74 | 16.74 | 16.35 | 300 |
May 6, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.28 | 100 |
May 3, 2024 | 16.59 | 16.59 | 16.56 | 16.59 | 16.21 | 1,200 |
May 2, 2024 | 16.62 | 16.62 | 16.55 | 16.55 | 16.17 | 300 |
May 1, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.13 | 100 |
Apr 30, 2024 | 16.54 | 16.56 | 16.54 | 16.56 | 16.18 | 900 |
Apr 29, 2024 | 0.07 Dividend | |||||
Apr 29, 2024 | 16.67 | 16.67 | 16.56 | 16.56 | 16.18 | 1,400 |
Apr 26, 2024 | 16.70 | 16.74 | 16.69 | 16.74 | 16.28 | 1,100 |
Apr 25, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.28 | - |
Apr 24, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.22 | 100 |
Apr 23, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.29 | - |
Apr 22, 2024 | 16.73 | 16.73 | 16.70 | 16.73 | 16.28 | 400 |
Apr 19, 2024 | 16.70 | 16.70 | 16.66 | 16.67 | 16.22 | 1,500 |
Apr 18, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.10 | 400 |
Apr 17, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.05 | 400 |
Apr 16, 2024 | 16.89 | 16.89 | 16.52 | 16.52 | 16.07 | 4,000 |
Apr 15, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.35 | - |
Apr 12, 2024 | 16.98 | 16.98 | 16.77 | 16.80 | 16.34 | 2,000 |
Apr 11, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.49 | 1,000 |
Apr 10, 2024 | 17.04 | 17.07 | 17.01 | 17.03 | 16.57 | 800 |
Apr 9, 2024 | 17.19 | 17.31 | 17.19 | 17.31 | 16.84 | 800 |
Apr 8, 2024 | 17.28 | 17.30 | 17.28 | 17.30 | 16.83 | 400 |
Apr 5, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 16.71 | 500 |
Apr 4, 2024 | 17.26 | 17.26 | 17.07 | 17.07 | 16.61 | 1,700 |
Apr 3, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 16.65 | 200 |
Apr 2, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 16.69 | 100 |
Apr 1, 2024 | 17.29 | 17.29 | 17.16 | 17.23 | 16.76 | 2,400 |
Mar 28, 2024 | 17.33 | 17.33 | 17.17 | 17.30 | 16.83 | 6,800 |
Mar 27, 2024 | 0.07 Dividend | |||||
Mar 27, 2024 | 17.15 | 17.17 | 17.13 | 17.17 | 16.70 | 400 |
Mar 26, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 16.62 | - |
Mar 25, 2024 | 17.20 | 17.20 | 17.18 | 17.18 | 16.65 | 700 |
Mar 22, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 16.65 | 100 |
Mar 21, 2024 | 17.19 | 17.19 | 17.17 | 17.17 | 16.64 | 400 |
Mar 20, 2024 | 16.89 | 16.90 | 16.89 | 16.90 | 16.37 | 200 |
Mar 19, 2024 | 16.89 | 16.92 | 16.87 | 16.87 | 16.35 | 900 |
Mar 18, 2024 | 16.86 | 16.86 | 16.80 | 16.80 | 16.28 | 300 |
Mar 15, 2024 | 16.90 | 16.90 | 16.83 | 16.84 | 16.32 | 900 |
Mar 14, 2024 | 16.97 | 16.97 | 16.93 | 16.93 | 16.40 | 1,200 |
Mar 13, 2024 | 16.95 | 16.96 | 16.95 | 16.96 | 16.43 | 1,100 |
Mar 12, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.32 | - |
Mar 11, 2024 | 16.74 | 16.86 | 16.74 | 16.84 | 16.32 | 1,900 |
Mar 8, 2024 | 16.77 | 16.81 | 16.74 | 16.81 | 16.29 | 1,800 |
Mar 7, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.18 | 200 |
Mar 6, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.18 | 1,300 |
Mar 5, 2024 | 16.63 | 16.63 | 16.61 | 16.61 | 16.09 | 500 |
Mar 4, 2024 | 16.50 | 16.62 | 16.50 | 16.56 | 16.04 | 1,900 |
Mar 1, 2024 | 16.50 | 16.51 | 16.42 | 16.49 | 15.98 | 4,800 |
Feb 29, 2024 | 16.35 | 16.41 | 16.28 | 16.41 | 15.90 | 2,400 |
Feb 28, 2024 | 0.07 Dividend | |||||
Feb 28, 2024 | 16.34 | 16.35 | 16.25 | 16.25 | 15.74 | 900 |
Feb 27, 2024 | 16.26 | 16.31 | 16.23 | 16.23 | 15.66 | 7,700 |
Feb 26, 2024 | 16.40 | 16.60 | 16.40 | 16.46 | 15.88 | 3,100 |
Feb 23, 2024 | 16.49 | 16.49 | 16.46 | 16.46 | 15.88 | 6,100 |
Feb 22, 2024 | 16.30 | 16.46 | 16.30 | 16.43 | 15.85 | 10,700 |
Feb 21, 2024 | 16.35 | 16.35 | 16.29 | 16.29 | 15.72 | 1,400 |
Feb 20, 2024 | 16.36 | 16.44 | 16.33 | 16.43 | 15.85 | 15,700 |
Feb 16, 2024 | 16.31 | 16.31 | 16.27 | 16.27 | 15.70 | 200 |
Feb 15, 2024 | 16.19 | 16.29 | 16.19 | 16.29 | 15.72 | 5,600 |
Feb 14, 2024 | 16.07 | 16.08 | 16.01 | 16.08 | 15.51 | 2,400 |
Feb 13, 2024 | 16.01 | 16.01 | 15.78 | 15.87 | 15.31 | 3,200 |
Feb 12, 2024 | 16.09 | 16.19 | 16.09 | 16.19 | 15.62 | 400 |
Feb 9, 2024 | 15.91 | 16.05 | 15.91 | 16.05 | 15.48 | 2,500 |
Feb 8, 2024 | 15.89 | 15.92 | 15.85 | 15.92 | 15.36 | 2,500 |
Feb 7, 2024 | 15.95 | 16.00 | 15.95 | 15.99 | 15.43 | 1,100 |
Feb 6, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.50 | 100 |
Feb 5, 2024 | 16.24 | 16.24 | 16.02 | 16.07 | 15.50 | 1,000 |
Feb 2, 2024 | 16.18 | 16.18 | 16.17 | 16.17 | 15.60 | 700 |
Feb 1, 2024 | 16.10 | 16.22 | 16.10 | 16.22 | 15.65 | 6,600 |
Jan 31, 2024 | 16.35 | 16.35 | 16.26 | 16.26 | 15.69 | 1,300 |
Jan 30, 2024 | 0.07 Dividend | |||||
Jan 30, 2024 | 16.34 | 16.37 | 16.34 | 16.35 | 15.77 | 500 |
Jan 29, 2024 | 16.41 | 16.41 | 16.26 | 16.39 | 15.75 | 3,500 |
Jan 26, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 15.69 | 600 |
Jan 25, 2024 | 16.30 | 16.38 | 16.28 | 16.35 | 15.71 | 2,700 |
Jan 24, 2024 | 16.32 | 16.32 | 16.31 | 16.31 | 15.67 | 1,200 |
Jan 23, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 15.55 | 100 |
Jan 22, 2024 | 16.24 | 16.26 | 16.16 | 16.17 | 15.53 | 2,500 |
Jan 19, 2024 | 16.10 | 16.22 | 16.10 | 16.22 | 15.58 | 2,100 |
Jan 18, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.41 | 300 |
Jan 17, 2024 | 16.11 | 16.11 | 16.00 | 16.03 | 15.40 | 6,700 |
Jan 16, 2024 | 16.12 | 16.14 | 16.10 | 16.10 | 15.47 | 300 |
Jan 15, 2024 | 16.15 | 16.21 | 16.15 | 16.21 | 15.57 | 1,200 |
Jan 12, 2024 | 16.17 | 16.17 | 16.13 | 16.14 | 15.51 | 1,800 |
Jan 11, 2024 | 16.22 | 16.22 | 16.20 | 16.21 | 15.57 | 3,000 |
Jan 10, 2024 | 16.53 | 16.53 | 16.42 | 16.42 | 15.77 | 1,700 |
Jan 9, 2024 | 16.52 | 16.53 | 16.49 | 16.52 | 15.87 | 3,800 |
Jan 8, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 15.90 | - |
Jan 5, 2024 | 16.55 | 16.59 | 16.53 | 16.53 | 15.88 | 6,400 |
Jan 4, 2024 | 16.49 | 16.52 | 16.42 | 16.47 | 15.82 | 3,900 |
Jan 3, 2024 | 16.40 | 16.42 | 16.40 | 16.41 | 15.77 | 3,500 |
Jan 2, 2024 | 16.50 | 16.56 | 16.50 | 16.54 | 15.89 | 400 |
Dec 29, 2023 | 16.50 | 16.55 | 16.50 | 16.55 | 15.90 | 200 |
Dec 28, 2023 | 0.07 Dividend | |||||
Dec 28, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 15.85 | 300 |
Dec 27, 2023 | 16.57 | 16.65 | 16.57 | 16.61 | 15.89 | 15,700 |
Dec 22, 2023 | 16.45 | 16.50 | 16.45 | 16.50 | 15.79 | 3,300 |
Dec 21, 2023 | 16.37 | 16.37 | 16.33 | 16.36 | 15.65 | 2,400 |
Dec 20, 2023 | 16.33 | 16.37 | 16.33 | 16.36 | 15.65 | 1,100 |
Dec 19, 2023 | 16.20 | 16.32 | 16.20 | 16.32 | 15.61 | 9,600 |
Dec 18, 2023 | 15.95 | 16.10 | 15.95 | 16.06 | 15.37 | 7,500 |
Dec 15, 2023 | 16.09 | 16.11 | 15.98 | 15.98 | 15.29 | 1,900 |
Dec 14, 2023 | 15.95 | 16.04 | 15.93 | 16.04 | 15.35 | 5,700 |
Dec 13, 2023 | 15.40 | 15.71 | 15.40 | 15.71 | 15.03 | 1,800 |
Dec 12, 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 14.76 | - |
Dec 11, 2023 | 15.40 | 15.43 | 15.40 | 15.43 | 14.76 | 400 |
Dec 8, 2023 | 15.37 | 15.40 | 15.35 | 15.40 | 14.73 | 2,300 |
Dec 7, 2023 | 15.24 | 15.25 | 15.24 | 15.25 | 14.59 | 800 |
Dec 6, 2023 | 15.34 | 15.36 | 15.27 | 15.27 | 14.61 | 2,800 |
Dec 5, 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 14.59 | 5,600 |
Dec 4, 2023 | 15.20 | 15.20 | 15.19 | 15.19 | 14.53 | 2,600 |
Dec 1, 2023 | 15.01 | 15.15 | 15.01 | 15.15 | 14.49 | 900 |
Nov 30, 2023 | 14.90 | 14.95 | 14.87 | 14.95 | 14.30 | 8,400 |
Nov 29, 2023 | 0.07 Dividend | |||||
Nov 29, 2023 | 14.62 | 14.69 | 14.62 | 14.69 | 14.05 | 1,200 |
Nov 28, 2023 | 14.50 | 14.53 | 14.48 | 14.51 | 13.82 | 7,100 |
Nov 27, 2023 | 14.80 | 14.81 | 14.78 | 14.78 | 14.07 | 29,500 |
Related Tickers
UTES Virtus Reaves Utilities ETF
70.09
+2.14%
XLU The Utilities Select Sector SPDR Fund
82.90
+1.59%
FXU First Trust Utilities AlphaDEX Fund
41.12
+1.51%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.39
+1.44%
FUTY Fidelity MSCI Utilities Index ETF
53.33
+1.43%
VPU Vanguard Utilities Index Fund ETF Shares
178.92
+1.35%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
45.20
+1.35%
SPMO Invesco S&P 500 Momentum ETF
96.69
+1.22%
QLD ProShares Ultra QQQ
108.17
+1.05%
MGK Vanguard Mega Cap Growth Index Fund
339.40
+1.04%
REZ iShares Residential and Multisector Real Estate ETF
89.28
+1.02%
CEFS Saba Closed-End Funds ETF
22.25
+1.00%
IWY iShares Russell Top 200 Growth ETF
230.74
+0.99%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
363.05
+0.98%
IVW iShares S&P 500 Growth ETF
100.66
+0.97%
XLG Invesco S&P 500 Top 50 ETF
49.61
+0.96%
IWF iShares Russell 1000 Growth ETF
397.97
+0.93%
ATMP Barclays ETN+ Select MLP ETN
29.84
+0.91%
SPYG SPDR Portfolio S&P 500 Growth ETF
87.15
+0.90%
TMFC Motley Fool 100 Index ETF
59.85
+0.89%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
102.45
+0.89%
ILCG iShares Morningstar Growth ETF
90.06
+0.87%
FTLS First Trust Long/Short Equity ETF
66.17
+0.85%
IUSG iShares Core S&P U.S. Growth ETF
138.77
+0.84%
VUG Vanguard Growth Index Fund ETF Shares
408.08
+0.84%
BBP Virtus LifeSci Biotech Products ETF
65.01
+0.81%
SCHG Schwab U.S. Large-Cap Growth ETF
27.74
+0.80%
QGRO American Century U.S. Quality Growth ETF
103.77
+0.77%
JUST Goldman Sachs JUST U.S. Large Cap Equity ETF
85.54
+0.73%
PPA Invesco Aerospace & Defense ETF
120.90
+0.72%
USMC Principal U.S. Mega-Cap ETF
59.94
+0.71%
RTH VanEck Retail ETF
230.01
+0.71%
IOO iShares Global 100 ETF
99.99
+0.69%
IETC iShares U.S. Tech Independence Focused ETF
82.92
+0.67%
MLPX Global X MLP & Energy Infrastructure ETF
63.27
+0.67%
KBWP Invesco KBW Property & Casualty Insurance ETF
125.66
+0.66%
IWL iShares Russell Top 200 ETF
147.18
+0.66%
NULG Nuveen ESG Large-Cap Growth ETF
88.98
+0.66%
SPXN ProShares S&P 500 ex-Financials ETF
64.16
+0.65%
OEF iShares S&P 100 ETF
289.22
+0.65%
QLC FlexShares US Quality Large Cap Index Fund
68.17
+0.65%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
38.47
+0.63%
DYNF iShares U.S. Equity Factor Rotation Active ETF
52.61
+0.63%
IAK iShares U.S. Insurance ETF
137.59
+0.62%
IYH iShares U.S. Healthcare ETF
61.68
+0.62%
MGC Vanguard Mega Cap Index Fund
215.88
+0.62%
SPXE ProShares S&P 500 ex-Energy ETF
64.73
+0.61%
ENFR Alerian Energy Infrastructure ETF
32.58
+0.61%
NTSX WisdomTree U.S. Efficient Core Fund
48.40
+0.60%
SPXV ProShares S&P 500 ex-Health Care ETF
65.05
+0.60%
FLQL Franklin U.S. Large Cap Multifactor Index ETF
60.43
+0.60%
IVV iShares Core S&P 500 ETF
603.76
+0.59%
ONEQ Fidelity Nasdaq Composite Index ETF
75.63
+0.59%
WOMN Impact Shares YWCA Women's Empowerment ETF
40.36
+0.58%
QQQ Invesco QQQ Trust
509.31
+0.54%
USCI United States Commodity Index Fund, LP
64.82
+0.56%
VOO Vanguard S&P 500 ETF
552.31
+0.56%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
49.26
+0.55%
HTUS Hull Tactical US ETF
46.26
+0.55%
PBUS Invesco MSCI USA ETF
60.46
+0.55%
QDEF FlexShares Quality Dividend Defensive Index Fund
73.57
+0.55%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
102.18
+0.55%
VHT Vanguard Health Care Index Fund ETF Shares
269.92
+0.54%
FSTA Fidelity MSCI Consumer Staples Index ETF
52.01
+0.54%
SPLG SPDR Portfolio S&P 500 ETF
70.67
+0.54%
VV Vanguard Large Cap Index Fund
276.65
+0.54%
XLV The Health Care Select Sector SPDR Fund
146.17
+0.54%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
108.86
+0.53%
RING iShares MSCI Global Gold Miners ETF
30.62
+0.53%
SPY SPDR S&P 500 ETF Trust
600.65
+0.52%
KIE SPDR S&P Insurance ETF
61.86
+0.50%
XLK The Technology Select Sector SPDR Fund
234.76
+0.50%
VDC Vanguard Consumer Staples Index Fund ETF Shares
222.48
+0.50%
ESPO VanEck Video Gaming and eSports ETF
83.29
+0.49%
USMF WisdomTree U.S. Multifactor Fund
52.86
+0.49%
XLRE The Real Estate Select Sector SPDR Fund
44.90
+0.49%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
73.58
+0.49%
USSG Xtrackers MSCI USA ESG Leaders Equity ETF
55.79
+0.49%
IYW iShares U.S. Technology ETF
159.84
+0.48%
LRGF iShares U.S. Equity Factor ETF
62.54
+0.48%
FBZ First Trust Brazil AlphaDEX Fund
10.68
+0.47%
USRT iShares Core U.S. REIT ETF
62.32
+0.47%
SCHX Schwab U.S. Large-Cap ETF
23.85
+0.46%
ESGU iShares ESG Aware MSCI USA ETF
132.36
+0.46%
VONE Vanguard Russell 1000 Index Fund ETF Shares
274.52
+0.45%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
71.85
+0.45%
QUAL iShares MSCI USA Quality Factor ETF
184.55
+0.44%
DSI iShares MSCI KLD 400 Social ETF
114.19
+0.43%
SCHB Schwab U.S. Broad Market ETF
23.42
+0.43%
IWB iShares Russell 1000 ETF
331.69
+0.42%
WBIL WBI BullBear Quality 3000 ETF
37.11
+0.42%
DIVO Amplify CWP Enhanced Dividend Income ETF
42.88
+0.42%
FHLC Fidelity MSCI Health Care Index ETF
69.56
+0.42%
TUR iShares MSCI Turkey ETF
36.37
+0.41%
FVAL Fidelity Value Factor ETF
63.95
+0.41%
YLD Principal Active High Yield ETF
19.54
+0.41%
GDX VanEck Gold Miners ETF
37.29
+0.40%
ITOT iShares Core S&P Total U.S. Stock Market ETF
132.80
+0.39%
RAAX VanEck Inflation Allocation ETF
30.11
+0.39%
XLC The Communication Services Select Sector SPDR ETF Fund
97.74
+0.37%