Toronto - Delayed Quote CAD
Harvest Global Gold Giants Index ETF (HGGG.TO)
46.89
+0.02
+(0.04%)
At close: April 25 at 3:48:00 PM EDT
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 |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| Apr 28, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
| Apr 25, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 400 |
| Apr 24, 2025 | 47.70 | 47.70 | 46.80 | 47.43 | 47.43 | 700 |
| Apr 23, 2025 | 46.96 | 46.97 | 46.26 | 46.95 | 46.95 | 3,100 |
| Apr 22, 2025 | 49.85 | 49.94 | 48.90 | 48.90 | 48.90 | 7,800 |
| Apr 21, 2025 | 50.37 | 50.37 | 48.92 | 49.01 | 49.01 | 800 |
| Apr 17, 2025 | 48.80 | 49.25 | 48.80 | 49.13 | 49.13 | 6,400 |
| Apr 16, 2025 | 50.09 | 50.09 | 49.35 | 49.78 | 49.78 | 3,000 |
| Apr 15, 2025 | 48.36 | 48.59 | 47.94 | 48.59 | 48.59 | 1,900 |
| Apr 14, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 100 |
| Apr 11, 2025 | 46.64 | 47.30 | 46.64 | 47.30 | 47.30 | 600 |
| Apr 10, 2025 | 44.63 | 45.70 | 44.63 | 45.02 | 45.02 | 25,400 |
| Apr 9, 2025 | 42.91 | 43.56 | 41.90 | 43.56 | 43.56 | 1,000 |
| Apr 8, 2025 | 41.30 | 41.30 | 40.50 | 40.50 | 40.50 | 600 |
| Apr 7, 2025 | 38.55 | 40.18 | 38.55 | 40.18 | 40.18 | 3,500 |
| Apr 4, 2025 | 41.54 | 41.54 | 40.48 | 40.48 | 40.48 | 300 |
| Apr 3, 2025 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | 200 |
| Apr 2, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| Apr 1, 2025 | 44.34 | 44.42 | 43.88 | 43.88 | 43.88 | 800 |
| Mar 31, 2025 | 43.69 | 44.19 | 43.69 | 44.19 | 44.19 | 700 |
| Mar 28, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| Mar 27, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| Mar 26, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 100 |
| Mar 25, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| Mar 24, 2025 | 43.00 | 43.08 | 42.95 | 42.97 | 42.97 | 1,100 |
| Mar 21, 2025 | 43.55 | 43.55 | 42.91 | 43.04 | 43.04 | 1,800 |
| Mar 20, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Mar 19, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 300 |
| Mar 18, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | 200 |
| Mar 17, 2025 | 42.50 | 42.75 | 42.50 | 42.75 | 42.75 | 300 |
| Mar 14, 2025 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | 200 |
| Mar 13, 2025 | 41.25 | 41.70 | 41.25 | 41.50 | 41.50 | 4,200 |
| Mar 12, 2025 | 40.17 | 40.28 | 40.17 | 40.20 | 40.20 | 1,800 |
| Mar 11, 2025 | 40.17 | 40.36 | 39.68 | 39.68 | 39.68 | 6,700 |
| Mar 10, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| Mar 7, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 1,200 |
| Mar 6, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| Mar 5, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 400 |
| Mar 4, 2025 | 38.64 | 39.10 | 38.64 | 39.10 | 39.10 | 200 |
| Mar 3, 2025 | 39.51 | 39.65 | 38.81 | 38.81 | 38.81 | 1,700 |
| Feb 28, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 100 |
| Feb 27, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| Feb 26, 2025 | 39.78 | 39.78 | 39.76 | 39.78 | 39.78 | 1,700 |
| Feb 25, 2025 | 39.75 | 39.75 | 38.64 | 38.90 | 38.90 | 2,100 |
| Feb 24, 2025 | 39.50 | 39.67 | 39.07 | 39.67 | 39.67 | 700 |
| Feb 21, 2025 | 40.31 | 40.31 | 39.59 | 39.59 | 39.59 | 3,600 |
| Feb 20, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | 200 |
| Feb 19, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 900 |
| Feb 18, 2025 | 40.47 | 40.47 | 40.10 | 40.29 | 40.29 | 4,500 |
| Feb 14, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| Feb 13, 2025 | 41.53 | 41.53 | 41.14 | 41.36 | 41.36 | 2,300 |
| Feb 12, 2025 | 40.77 | 41.68 | 40.77 | 41.68 | 41.68 | 500 |
| Feb 11, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | 100 |
| Feb 10, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| Feb 7, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| Feb 6, 2025 | 40.42 | 40.42 | 40.24 | 40.32 | 40.32 | 900 |
| Feb 5, 2025 | 40.81 | 40.85 | 40.81 | 40.85 | 40.85 | 1,000 |
| Feb 4, 2025 | 39.76 | 39.79 | 39.76 | 39.79 | 39.79 | 600 |
| Feb 3, 2025 | 38.99 | 40.03 | 38.99 | 40.03 | 40.03 | 1,100 |
| Jan 31, 2025 | 38.87 | 38.87 | 38.80 | 38.80 | 38.80 | 200 |
| Jan 30, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 200 |
| Jan 29, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| Jan 28, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| Jan 27, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 100 |
| Jan 24, 2025 | 37.58 | 37.60 | 37.58 | 37.60 | 37.60 | 1,100 |
| Jan 23, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| Jan 22, 2025 | 37.19 | 37.37 | 37.19 | 37.37 | 37.37 | 200 |
| Jan 21, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 100 |
| Jan 20, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| Jan 17, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| Jan 16, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| Jan 15, 2025 | 36.73 | 36.73 | 36.25 | 36.25 | 36.25 | 3,700 |
| Jan 14, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 200 |
| Jan 13, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 300 |
| Jan 10, 2025 | 36.76 | 36.76 | 36.36 | 36.36 | 36.36 | 400 |
| Jan 9, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| Jan 8, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 200 |
| Jan 7, 2025 | 34.98 | 34.98 | 34.66 | 34.66 | 34.66 | 200 |
| Jan 6, 2025 | 34.67 | 34.68 | 34.67 | 34.68 | 34.68 | 700 |
| Jan 3, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
| Jan 2, 2025 | 35.06 | 35.17 | 34.97 | 35.17 | 35.17 | 2,200 |
| Dec 31, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| Dec 30, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| Dec 27, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
| Dec 24, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 100 |
| Dec 23, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
| Dec 20, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 100 |
| Dec 19, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| Dec 18, 2024 | 34.94 | 34.94 | 33.95 | 33.95 | 33.95 | 500 |
| Dec 17, 2024 | 34.95 | 35.16 | 34.95 | 35.16 | 35.16 | 300 |
| Dec 16, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| Dec 13, 2024 | 35.71 | 35.72 | 35.71 | 35.72 | 35.72 | 300 |
| Dec 12, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| Dec 11, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 200 |
| Dec 10, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| Dec 9, 2024 | 36.75 | 37.33 | 36.75 | 37.29 | 37.29 | 1,300 |
| Dec 6, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| Dec 5, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 600 |
| Dec 4, 2024 | 36.67 | 36.72 | 36.63 | 36.63 | 36.63 | 800 |
| Dec 3, 2024 | 36.63 | 36.64 | 36.63 | 36.64 | 36.64 | 400 |
| Dec 2, 2024 | 35.59 | 35.60 | 35.59 | 35.60 | 35.60 | 300 |
| Nov 29, 2024 | 35.54 | 35.59 | 35.54 | 35.59 | 35.59 | 500 |
| Nov 28, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| Nov 27, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 100 |
| Nov 26, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
| Nov 25, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 100 |
| Nov 22, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 100 |
| Nov 21, 2024 | 35.67 | 35.69 | 35.67 | 35.69 | 35.69 | 200 |
| Nov 20, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 100 |
| Nov 19, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| Nov 18, 2024 | 34.10 | 34.62 | 34.10 | 34.62 | 34.62 | 700 |
| Nov 15, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 500 |
| Nov 14, 2024 | 33.00 | 33.47 | 32.99 | 33.21 | 33.21 | 1,200 |
| Nov 13, 2024 | 34.09 | 34.09 | 33.52 | 33.52 | 33.52 | 400 |
| Nov 12, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | 100 |
| Nov 11, 2024 | 35.33 | 35.33 | 33.95 | 33.95 | 33.95 | 500 |
| Nov 8, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 300 |
| Nov 7, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Nov 6, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| Nov 5, 2024 | 36.13 | 36.17 | 36.12 | 36.17 | 36.17 | 1,400 |
| Nov 4, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | 100 |
| Nov 1, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| Oct 31, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| Oct 30, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 300 |
| Oct 29, 2024 | 38.11 | 38.11 | 37.97 | 37.97 | 37.97 | 800 |
| Oct 28, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| Oct 25, 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| Oct 24, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| Oct 23, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| Oct 22, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| Oct 21, 2024 | 39.27 | 39.33 | 39.27 | 39.33 | 39.33 | 1,000 |
| Oct 18, 2024 | 37.98 | 38.77 | 37.98 | 38.77 | 38.77 | 1,400 |
| Oct 17, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| Oct 16, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| Oct 15, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 300 |
| Oct 11, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| Oct 10, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| Oct 9, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 200 |
| Oct 8, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| Oct 7, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| Oct 4, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
| Oct 3, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 100 |
| Oct 2, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| Oct 1, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| Sep 30, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 100 |
| Sep 27, 2024 | 36.00 | 36.01 | 36.00 | 36.01 | 36.01 | 200 |
| Sep 26, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 600 |
| Sep 25, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| Sep 24, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| Sep 23, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 100 |
| Sep 20, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 100 |
| Sep 19, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| Sep 18, 2024 | 35.58 | 35.61 | 35.32 | 35.61 | 35.61 | 900 |
| Sep 17, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
| Sep 16, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| Sep 13, 2024 | 35.37 | 35.93 | 35.37 | 35.93 | 35.93 | 1,800 |
| Sep 12, 2024 | 34.73 | 34.73 | 34.67 | 34.67 | 34.67 | 100 |
| Sep 11, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| Sep 10, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 100 |
| Sep 9, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 100 |
| Sep 6, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| Sep 5, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| Sep 4, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 200 |
| Sep 3, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 100 |
| Aug 30, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
| Aug 29, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 100 |
| Aug 28, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
| Aug 27, 2024 | 33.35 | 33.46 | 33.35 | 33.46 | 33.46 | 200 |
| Aug 26, 2024 | 34.20 | 34.20 | 33.67 | 33.67 | 33.67 | 300 |
| Aug 23, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | 100 |
| Aug 22, 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| Aug 21, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| Aug 20, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
| Aug 19, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
| Aug 16, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| Aug 15, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| Aug 14, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| Aug 13, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| Aug 12, 2024 | 31.53 | 31.60 | 31.53 | 31.58 | 31.58 | 900 |
| Aug 9, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 100 |
| Aug 8, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 100 |
| Aug 7, 2024 | 29.71 | 29.71 | 29.49 | 29.51 | 29.51 | 12,000 |
| Aug 6, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| Aug 2, 2024 | 31.42 | 31.43 | 31.42 | 31.43 | 31.43 | 1,600 |
| Aug 1, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 700 |
| Jul 31, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| Jul 30, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| Jul 29, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| Jul 26, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| Jul 25, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| Jul 24, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| Jul 23, 2024 | 32.31 | 32.32 | 32.31 | 32.32 | 32.32 | 1,200 |
| Jul 22, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| Jul 19, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 100 |
| Jul 18, 2024 | 32.91 | 32.91 | 32.60 | 32.68 | 32.68 | 800 |
| Jul 17, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
| Jul 16, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 100 |
| Jul 15, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
| Jul 12, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| Jul 11, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 300 |
| Jul 10, 2024 | 31.47 | 31.50 | 31.47 | 31.50 | 31.50 | 600 |
| Jul 9, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 200 |
| Jul 8, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 100 |
| Jul 5, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| Jul 4, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Jul 3, 2024 | 29.93 | 29.95 | 29.92 | 29.92 | 29.92 | 2,200 |
| Jul 2, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| Jun 28, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| Jun 27, 2024 | 28.83 | 29.03 | 28.83 | 29.03 | 29.03 | 300 |
| Jun 26, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 200 |
| Jun 25, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 100 |
| Jun 24, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| Jun 21, 2024 | 29.25 | 29.25 | 29.00 | 29.00 | 29.00 | 2,200 |
| Jun 20, 2024 | 28.85 | 29.32 | 28.85 | 29.22 | 29.22 | 45,600 |
| Jun 19, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 100 |
| Jun 18, 2024 | 28.40 | 28.40 | 28.37 | 28.37 | 28.37 | 1,900 |
| Jun 17, 2024 | 28.23 | 28.23 | 28.20 | 28.20 | 28.20 | 8,700 |
| Jun 14, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
| Jun 13, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 100 |
| Jun 12, 2024 | 28.89 | 29.40 | 28.71 | 28.75 | 28.75 | 300 |
| Jun 11, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 100 |
| Jun 10, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 200 |
| Jun 7, 2024 | 29.36 | 29.36 | 28.93 | 28.93 | 28.93 | 8,300 |
| Jun 6, 2024 | 29.78 | 30.28 | 29.78 | 30.28 | 30.28 | 10,100 |
| Jun 5, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 200 |
| Jun 4, 2024 | 29.09 | 29.11 | 29.04 | 29.04 | 29.04 | 4,700 |
| Jun 3, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| May 31, 2024 | 29.77 | 29.93 | 29.77 | 29.87 | 29.87 | 5,600 |
| May 30, 2024 | 29.69 | 29.86 | 29.69 | 29.86 | 29.86 | 400 |
| May 29, 2024 | 30.11 | 30.11 | 29.97 | 29.97 | 29.97 | 300 |
| May 28, 2024 | 30.34 | 30.37 | 30.27 | 30.37 | 30.37 | 200 |
| May 27, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1,000 |
| May 24, 2024 | 29.82 | 29.82 | 29.65 | 29.65 | 29.65 | 1,300 |
| May 23, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| May 22, 2024 | 30.14 | 30.14 | 30.12 | 30.14 | 30.14 | 500 |
| May 21, 2024 | 31.00 | 31.00 | 30.91 | 30.91 | 30.91 | 2,200 |
| May 17, 2024 | 30.16 | 30.44 | 30.07 | 30.44 | 30.44 | 500 |
| May 16, 2024 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 1,400 |
| May 15, 2024 | 29.64 | 29.73 | 29.64 | 29.73 | 29.73 | 100 |
| May 14, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| May 13, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 100 |
| May 10, 2024 | 29.51 | 29.55 | 29.49 | 29.49 | 29.49 | 900 |
| May 9, 2024 | 29.34 | 29.35 | 29.34 | 29.35 | 29.35 | 400 |
| May 8, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| May 7, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
| May 6, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| May 3, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
| May 2, 2024 | 28.15 | 28.15 | 28.14 | 28.14 | 28.14 | 1,100 |
| May 1, 2024 | 28.16 | 28.16 | 27.97 | 27.97 | 27.97 | 400 |
| Apr 30, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| Apr 29, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 500 |
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%