Cboe CA - Delayed Quote CAD
High Interest Savings Account ETF (HISA.NE)
50.02
+0.01
+(0.02%)
At close: 3:55:57 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 |
---|---|---|---|---|---|---|
May 1, 2025 | 50.00 | 50.01 | 50.00 | 50.02 | 50.02 | 83,127 |
Apr 30, 2025 | 50.00 | 50.01 | 50.00 | 50.01 | 50.01 | 199,412 |
Apr 29, 2025 | 0.11627 Dividend | |||||
Apr 29, 2025 | 50.01 | 50.01 | 50.00 | 50.00 | 50.00 | 9,096,215 |
Apr 28, 2025 | 50.11 | 50.12 | 50.11 | 50.12 | 50.00 | 9,921,313 |
Apr 25, 2025 | 50.11 | 50.12 | 50.11 | 50.11 | 49.99 | 186,076 |
Apr 24, 2025 | 50.11 | 50.11 | 50.10 | 50.10 | 49.98 | 67,262 |
Apr 23, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.98 | 804,362 |
Apr 22, 2025 | 50.10 | 50.10 | 50.09 | 50.10 | 49.98 | 41,405 |
Apr 21, 2025 | 50.10 | 50.10 | 50.09 | 50.09 | 49.97 | 39,496 |
Apr 17, 2025 | 50.08 | 50.09 | 50.07 | 50.10 | 49.98 | 196,459 |
Apr 16, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.96 | 166,466 |
Apr 15, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.95 | 186,060 |
Apr 14, 2025 | 50.06 | 50.07 | 50.06 | 50.06 | 49.94 | 153,419 |
Apr 11, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.95 | 193,908 |
Apr 10, 2025 | 50.04 | 50.06 | 50.04 | 50.05 | 49.93 | 65,462 |
Apr 9, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 49.92 | 5,800 |
Apr 8, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 49.93 | 57,765 |
Apr 7, 2025 | 50.03 | 50.05 | 50.03 | 50.04 | 49.92 | 208,065 |
Apr 4, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 49.91 | 13,030 |
Apr 3, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.91 | 76,112 |
Apr 2, 2025 | 50.02 | 50.03 | 50.02 | 50.02 | 49.90 | 49,391 |
Apr 1, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 49.91 | 227,607 |
Mar 31, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 49.90 | 107,325 |
Mar 28, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 49.90 | 900 |
Mar 27, 2025 | 0.10788 Dividend | |||||
Mar 27, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 49.89 | 300 |
Mar 26, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 49.89 | 800 |
Mar 25, 2025 | 50.11 | 50.11 | 50.10 | 50.10 | 49.88 | 48,952 |
Mar 24, 2025 | 50.11 | 50.11 | 50.10 | 50.10 | 49.88 | 72,242 |
Mar 21, 2025 | 50.10 | 50.10 | 50.09 | 50.09 | 49.87 | 275,110 |
Mar 20, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.87 | 155,732 |
Mar 19, 2025 | 50.09 | 50.09 | 50.08 | 50.08 | 49.86 | 183,490 |
Mar 18, 2025 | 50.07 | 50.09 | 50.07 | 50.08 | 49.86 | 194,363 |
Mar 17, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.86 | 130,488 |
Mar 14, 2025 | 50.08 | 50.08 | 50.07 | 50.07 | 49.85 | 126,798 |
Mar 13, 2025 | 50.07 | 50.07 | 50.06 | 50.06 | 49.84 | 90,222 |
Mar 12, 2025 | 50.06 | 50.06 | 50.05 | 50.06 | 49.84 | 320,704 |
Mar 11, 2025 | 50.06 | 50.06 | 50.05 | 50.06 | 49.84 | 41,262 |
Mar 10, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.84 | 116,805 |
Mar 7, 2025 | 50.05 | 50.05 | 50.04 | 50.04 | 49.82 | 56,144 |
Mar 6, 2025 | 50.04 | 50.04 | 50.03 | 50.03 | 49.81 | 61,702 |
Mar 5, 2025 | 50.03 | 50.04 | 50.03 | 50.03 | 49.81 | 83,218 |
Mar 4, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 49.81 | - |
Mar 3, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 49.81 | - |
Feb 28, 2025 | 0.1132 Dividend | |||||
Feb 28, 2025 | 50.03 | 50.03 | 50.01 | 50.03 | 49.81 | 135,441 |
Feb 27, 2025 | 50.00 | 50.01 | 50.00 | 50.01 | 49.67 | 121,156 |
Feb 26, 2025 | 0.1132 Dividend | |||||
Feb 26, 2025 | 50.01 | 50.01 | 50.00 | 50.00 | 49.66 | 9,783,722 |
Feb 25, 2025 | 50.11 | 50.12 | 50.11 | 50.11 | 49.66 | 11,741,650 |
Feb 24, 2025 | 50.12 | 50.12 | 50.10 | 50.10 | 49.66 | 683,066 |
Feb 21, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 49.65 | 51,583 |
Feb 20, 2025 | 50.09 | 50.10 | 50.09 | 50.09 | 49.64 | 240,449 |
Feb 19, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.64 | 360,056 |
Feb 18, 2025 | 50.09 | 50.09 | 50.08 | 50.08 | 49.64 | 177,677 |
Feb 14, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.63 | 71,076 |
Feb 13, 2025 | 50.07 | 50.07 | 50.06 | 50.06 | 49.62 | 91,216 |
Feb 12, 2025 | 50.07 | 50.07 | 50.06 | 50.06 | 49.61 | 109,097 |
Feb 11, 2025 | 50.06 | 50.07 | 50.05 | 50.06 | 49.61 | 146,352 |
Feb 10, 2025 | 50.05 | 50.06 | 50.05 | 50.05 | 49.60 | 82,465 |
Feb 7, 2025 | 50.05 | 50.06 | 50.04 | 50.06 | 49.61 | 120,162 |
Feb 6, 2025 | 50.04 | 50.04 | 50.03 | 50.03 | 49.59 | 64,050 |
Feb 5, 2025 | 50.03 | 50.04 | 50.03 | 50.03 | 49.58 | 98,406 |
Feb 4, 2025 | 50.03 | 50.04 | 50.03 | 50.03 | 49.58 | 96,670 |
Feb 3, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.58 | 96,963 |
Jan 31, 2025 | 50.02 | 50.03 | 50.02 | 50.02 | 49.57 | 43,976 |
Jan 30, 2025 | 50.01 | 50.02 | 50.01 | 50.01 | 49.56 | 3,315 |
Jan 29, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.56 | 11,493 |
Jan 28, 2025 | 0.11398 Dividend | |||||
Jan 28, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.56 | 11,863,790 |
Jan 27, 2025 | 50.11 | 50.12 | 50.11 | 50.11 | 49.55 | 11,226,285 |
Jan 24, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 49.55 | 210,561 |
Jan 23, 2025 | 50.10 | 50.10 | 50.09 | 50.10 | 49.54 | 95,144 |
Jan 22, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.54 | 67,057 |
Jan 21, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.53 | 99,520 |
Jan 20, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.53 | 156,369 |
Jan 17, 2025 | 50.08 | 50.09 | 50.07 | 50.08 | 49.52 | 119,506 |
Jan 16, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.51 | 46,948 |
Jan 15, 2025 | 50.06 | 50.07 | 50.06 | 50.06 | 49.50 | 96,202 |
Jan 14, 2025 | 50.06 | 50.07 | 50.05 | 50.06 | 49.50 | 165,026 |
Jan 13, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 49.50 | 200 |
Jan 10, 2025 | 50.06 | 50.06 | 50.05 | 50.05 | 49.49 | 161,585 |
Jan 9, 2025 | 50.04 | 50.04 | 50.03 | 50.04 | 49.48 | 101,941 |
Jan 8, 2025 | 50.04 | 50.04 | 50.03 | 50.03 | 49.47 | 86,590 |
Jan 7, 2025 | 50.04 | 50.04 | 50.02 | 50.03 | 49.47 | 138,109 |
Jan 6, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 49.47 | 166,138 |
Jan 3, 2025 | 50.01 | 50.03 | 50.01 | 50.03 | 49.47 | 56,426 |
Jan 2, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.45 | 285,947 |
Dec 31, 2024 | 0.008685 Dividend | |||||
Dec 31, 2024 | 50.01 | 50.04 | 50.00 | 50.03 | 49.47 | 153,171 |
Dec 30, 2024 | 0.15402 Dividend | |||||
Dec 30, 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 49.44 | 9,903,649 |
Dec 27, 2024 | 50.14 | 50.15 | 50.13 | 50.14 | 49.42 | 1,317,030 |
Dec 24, 2024 | 50.14 | 50.15 | 50.13 | 50.13 | 49.41 | 826,726 |
Dec 23, 2024 | 50.12 | 50.13 | 50.12 | 50.12 | 49.40 | 277,023 |
Dec 20, 2024 | 50.12 | 50.13 | 50.12 | 50.12 | 49.40 | 1,600 |
Dec 19, 2024 | 50.11 | 50.12 | 50.11 | 50.11 | 49.39 | 153,740 |
Dec 18, 2024 | 50.11 | 50.11 | 50.10 | 50.10 | 49.38 | 89,952 |
Dec 17, 2024 | 50.10 | 50.11 | 50.10 | 50.10 | 49.38 | 208,928 |
Dec 16, 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 49.38 | 109,693 |
Dec 13, 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 49.38 | 165,504 |
Dec 12, 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 49.36 | 142,862 |
Dec 11, 2024 | 50.07 | 50.08 | 50.07 | 50.07 | 49.35 | 117,726 |
Dec 10, 2024 | 50.07 | 50.08 | 50.07 | 50.07 | 49.35 | 198,734 |
Dec 9, 2024 | 50.06 | 50.07 | 50.06 | 50.06 | 49.34 | 433,818 |
Dec 6, 2024 | 50.06 | 50.07 | 50.06 | 50.07 | 49.35 | 124,608 |
Dec 5, 2024 | 50.04 | 50.05 | 50.04 | 50.05 | 49.33 | 231,798 |
Dec 4, 2024 | 50.04 | 50.05 | 50.04 | 50.04 | 49.32 | 40,304 |
Dec 3, 2024 | 50.04 | 50.04 | 50.03 | 50.04 | 49.32 | 144,633 |
Dec 2, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 49.32 | 152,792 |
Nov 29, 2024 | 50.02 | 50.03 | 50.02 | 50.02 | 49.30 | 239,777 |
Nov 28, 2024 | 50.02 | 50.02 | 50.01 | 50.01 | 49.29 | 205,968 |
Nov 27, 2024 | 50.02 | 50.02 | 50.01 | 50.01 | 49.29 | 130,430 |
Nov 26, 2024 | 0.13733 Dividend | |||||
Nov 26, 2024 | 50.00 | 50.01 | 50.00 | 50.01 | 49.29 | 10,160,273 |
Nov 25, 2024 | 50.14 | 50.14 | 50.13 | 50.13 | 49.27 | 9,134,300 |
Nov 22, 2024 | 50.13 | 50.14 | 50.13 | 50.13 | 49.27 | 115,536 |
Nov 21, 2024 | 50.11 | 50.12 | 50.11 | 50.11 | 49.25 | 84,706 |
Nov 20, 2024 | 50.11 | 50.12 | 50.11 | 50.11 | 49.25 | 174,263 |
Nov 19, 2024 | 50.11 | 50.11 | 50.10 | 50.11 | 49.25 | 59,224 |
Nov 18, 2024 | 50.11 | 50.11 | 50.10 | 50.10 | 49.24 | 68,332 |
Nov 15, 2024 | 50.09 | 50.10 | 50.08 | 50.09 | 49.23 | 142,251 |
Nov 14, 2024 | 50.09 | 50.09 | 50.08 | 50.08 | 49.22 | 90,207 |
Nov 13, 2024 | 50.08 | 50.08 | 50.07 | 50.07 | 49.21 | 61,751 |
Nov 12, 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 49.22 | 134,432 |
Nov 11, 2024 | 50.06 | 50.07 | 50.06 | 50.06 | 49.20 | 41,750 |
Nov 8, 2024 | 50.06 | 50.08 | 50.06 | 50.08 | 49.22 | 184,692 |
Nov 7, 2024 | 50.04 | 50.05 | 50.04 | 50.04 | 49.18 | 126,417 |
Nov 6, 2024 | 50.04 | 50.05 | 50.04 | 50.04 | 49.18 | 160,162 |
Nov 5, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 49.18 | 72,095 |
Nov 4, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 49.18 | 109,159 |
Nov 1, 2024 | 50.03 | 50.03 | 50.02 | 50.03 | 49.17 | 81,496 |
Oct 31, 2024 | 50.02 | 50.02 | 50.01 | 50.01 | 49.15 | 159,821 |
Oct 30, 2024 | 50.01 | 50.02 | 50.01 | 50.01 | 49.15 | 243,148 |
Oct 29, 2024 | 0.18052 Dividend | |||||
Oct 29, 2024 | 50.01 | 50.01 | 50.00 | 50.00 | 49.14 | 10,397,954 |
Oct 28, 2024 | 50.18 | 50.19 | 50.17 | 50.17 | 49.13 | 10,310,979 |
Oct 25, 2024 | 50.17 | 50.18 | 50.17 | 50.17 | 49.13 | 33,542 |
Oct 24, 2024 | 50.16 | 50.17 | 50.16 | 50.16 | 49.12 | 206,892 |
Oct 23, 2024 | 50.15 | 50.16 | 50.15 | 50.16 | 49.12 | 162,462 |
Oct 22, 2024 | 50.14 | 50.16 | 50.14 | 50.15 | 49.11 | 124,356 |
Oct 21, 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 49.11 | 34,652 |
Oct 18, 2024 | 50.13 | 50.14 | 50.13 | 50.13 | 49.09 | 118,713 |
Oct 17, 2024 | 50.12 | 50.13 | 50.12 | 50.12 | 49.08 | 220,599 |
Oct 16, 2024 | 50.11 | 50.12 | 50.11 | 50.11 | 49.07 | 52,316 |
Oct 15, 2024 | 50.11 | 50.12 | 50.11 | 50.11 | 49.07 | 82,835 |
Oct 11, 2024 | 50.10 | 50.11 | 50.10 | 50.10 | 49.06 | 148,106 |
Oct 10, 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 49.05 | 70,974 |
Oct 9, 2024 | 50.07 | 50.08 | 50.07 | 50.07 | 49.04 | 226,595 |
Oct 8, 2024 | 50.07 | 50.08 | 50.07 | 50.07 | 49.04 | 136,143 |
Oct 7, 2024 | 50.07 | 50.07 | 50.06 | 50.07 | 49.04 | 47,207 |
Oct 4, 2024 | 50.06 | 50.07 | 50.06 | 50.07 | 49.04 | 94,776 |
Oct 3, 2024 | 50.05 | 50.05 | 50.04 | 50.05 | 49.02 | 157,578 |
Oct 2, 2024 | 50.04 | 50.04 | 50.03 | 50.04 | 49.01 | 94,058 |
Oct 1, 2024 | 50.03 | 50.04 | 50.03 | 50.03 | 49.00 | 113,293 |
Sep 30, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 49.00 | 24,221 |
Sep 27, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 49.00 | 52,725 |
Sep 26, 2024 | 0.15862 Dividend | |||||
Sep 26, 2024 | 50.00 | 50.01 | 50.00 | 50.01 | 48.98 | 11,617,383 |
Sep 25, 2024 | 50.15 | 50.16 | 50.15 | 50.15 | 48.96 | 11,703,532 |
Sep 24, 2024 | 50.15 | 50.16 | 50.15 | 50.15 | 48.96 | 653,118 |
Sep 23, 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 48.95 | 72,067 |
Sep 20, 2024 | 50.14 | 50.15 | 50.14 | 50.14 | 48.95 | 604 |
Sep 19, 2024 | 50.12 | 50.13 | 50.12 | 50.12 | 48.93 | 122,735 |
Sep 18, 2024 | 50.11 | 50.13 | 50.11 | 50.12 | 48.93 | 16,750 |
Sep 17, 2024 | 50.12 | 50.12 | 50.11 | 50.11 | 48.92 | 96,948 |
Sep 16, 2024 | 50.10 | 50.11 | 50.10 | 50.10 | 48.91 | 63,478 |
Sep 13, 2024 | 50.10 | 50.11 | 50.10 | 50.10 | 48.91 | 190,967 |
Sep 12, 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 48.89 | 140,545 |
Sep 11, 2024 | 50.09 | 50.09 | 50.08 | 50.08 | 48.89 | 208,359 |
Sep 10, 2024 | 50.07 | 50.08 | 50.07 | 50.08 | 48.89 | 661,466 |
Sep 9, 2024 | 50.06 | 50.08 | 50.06 | 50.07 | 48.88 | 100,083 |
Sep 6, 2024 | 50.06 | 50.07 | 50.06 | 50.07 | 48.88 | 252,651 |
Sep 5, 2024 | 50.04 | 50.05 | 50.04 | 50.05 | 48.86 | 109,822 |
Sep 4, 2024 | 50.04 | 50.05 | 50.04 | 50.04 | 48.85 | 356,896 |
Sep 3, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 48.85 | 309,991 |
Aug 30, 2024 | 50.02 | 50.04 | 50.02 | 50.04 | 48.85 | 76,948 |
Aug 29, 2024 | 0.17799 Dividend | |||||
Aug 29, 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 48.82 | 9,313,496 |
Aug 28, 2024 | 50.18 | 50.18 | 50.17 | 50.17 | 48.81 | 8,247,063 |
Aug 27, 2024 | 50.17 | 50.18 | 50.17 | 50.17 | 48.80 | 422,388 |
Aug 26, 2024 | 50.16 | 50.17 | 50.16 | 50.16 | 48.79 | 283,212 |
Aug 23, 2024 | 50.15 | 50.17 | 50.14 | 50.17 | 48.80 | 105,096 |
Aug 22, 2024 | 50.15 | 50.15 | 50.14 | 50.14 | 48.77 | 24,621 |
Aug 21, 2024 | 50.13 | 50.14 | 50.13 | 50.14 | 48.77 | 85,057 |
Aug 20, 2024 | 50.13 | 50.14 | 50.13 | 50.13 | 48.77 | 50,553 |
Aug 19, 2024 | 50.13 | 50.13 | 50.12 | 50.12 | 48.76 | 128,533 |
Aug 16, 2024 | 50.11 | 50.12 | 50.11 | 50.12 | 48.76 | 116,958 |
Aug 15, 2024 | 50.11 | 50.11 | 50.10 | 50.10 | 48.74 | 63,120 |
Aug 14, 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 48.74 | 38,182 |
Aug 13, 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 48.73 | 193,197 |
Aug 12, 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 48.73 | 194,937 |
Aug 9, 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 48.72 | 40,880 |
Aug 8, 2024 | 50.05 | 50.07 | 50.05 | 50.06 | 48.70 | 101,010 |
Aug 7, 2024 | 50.05 | 50.06 | 50.05 | 50.05 | 48.69 | 109,376 |
Aug 6, 2024 | 50.04 | 50.05 | 50.04 | 50.04 | 48.68 | 177,281 |
Aug 2, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 48.68 | 143,813 |
Aug 1, 2024 | 50.02 | 50.02 | 50.01 | 50.02 | 48.66 | 71,603 |
Jul 31, 2024 | 50.02 | 50.02 | 50.01 | 50.02 | 48.66 | 221,657 |
Jul 30, 2024 | 50.00 | 50.01 | 50.00 | 50.00 | 48.64 | 8,306,193 |
Jul 29, 2024 | 50.20 | 50.21 | 50.20 | 50.20 | 48.83 | 8,302,360 |
Jul 26, 2024 | 50.19 | 50.20 | 50.19 | 50.20 | 48.83 | 37,936 |
Jul 25, 2024 | 50.18 | 50.19 | 50.18 | 50.18 | 48.81 | 298,335 |
Jul 24, 2024 | 50.18 | 50.18 | 50.17 | 50.17 | 48.80 | 141,487 |
Jul 23, 2024 | 50.16 | 50.17 | 50.16 | 50.17 | 48.80 | 37,166 |
Jul 22, 2024 | 50.16 | 50.17 | 50.16 | 50.17 | 48.80 | 80,822 |
Jul 19, 2024 | 50.15 | 50.16 | 50.15 | 50.16 | 48.79 | 100,289 |
Jul 18, 2024 | 50.14 | 50.14 | 50.13 | 50.14 | 48.77 | 126,590 |
Jul 17, 2024 | 50.13 | 50.14 | 50.13 | 50.13 | 48.77 | 133,470 |
Jul 16, 2024 | 50.12 | 50.13 | 50.12 | 50.13 | 48.76 | 108,022 |
Jul 15, 2024 | 50.11 | 50.12 | 50.11 | 50.12 | 48.76 | 93,284 |
Jul 12, 2024 | 50.11 | 50.12 | 50.11 | 50.12 | 48.76 | 77,624 |
Jul 11, 2024 | 50.09 | 50.10 | 50.09 | 50.10 | 48.74 | 80,852 |
Jul 10, 2024 | 50.08 | 50.09 | 50.08 | 50.09 | 48.73 | 39,996 |
Jul 9, 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 48.72 | 26,682 |
Jul 8, 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 48.72 | 120,303 |
Jul 5, 2024 | 50.07 | 50.07 | 50.06 | 50.07 | 48.71 | 78,255 |
Jul 4, 2024 | 50.06 | 50.06 | 50.04 | 50.05 | 48.69 | 68,611 |
Jul 3, 2024 | 50.04 | 50.05 | 50.04 | 50.04 | 48.68 | 102,231 |
Jul 2, 2024 | 50.03 | 50.04 | 50.03 | 50.03 | 48.67 | 535,132 |
Jun 28, 2024 | 50.02 | 50.02 | 50.01 | 50.01 | 48.65 | 623,209 |
Jun 27, 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 48.65 | 7,962,449 |
Jun 26, 2024 | 50.18 | 50.19 | 50.18 | 50.18 | 48.81 | 10,251,315 |
Jun 25, 2024 | 50.18 | 50.18 | 50.17 | 50.18 | 48.81 | 309,580 |
Jun 24, 2024 | 50.17 | 50.18 | 50.17 | 50.17 | 48.80 | 282,658 |
Jun 21, 2024 | 50.15 | 50.16 | 50.15 | 50.16 | 48.79 | 1,274,416 |
Jun 20, 2024 | 50.15 | 50.15 | 50.14 | 50.15 | 48.78 | 228,043 |
Jun 19, 2024 | 50.14 | 50.15 | 50.14 | 50.14 | 48.77 | 133,460 |
Jun 18, 2024 | 50.13 | 50.14 | 50.13 | 50.14 | 48.77 | 93,666 |
Jun 17, 2024 | 50.12 | 50.13 | 50.12 | 50.13 | 48.77 | 628,659 |
Jun 14, 2024 | 50.11 | 50.11 | 50.10 | 50.11 | 48.75 | 593,481 |
Jun 13, 2024 | 50.10 | 50.11 | 50.10 | 50.10 | 48.74 | 72,385 |
Jun 12, 2024 | 50.09 | 50.10 | 50.09 | 50.10 | 48.74 | 1,200 |
Jun 11, 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 48.73 | 264,975 |
Jun 10, 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 48.72 | 607,018 |
Jun 7, 2024 | 50.07 | 50.07 | 50.06 | 50.07 | 48.71 | 634,810 |
Jun 6, 2024 | 50.05 | 50.06 | 50.05 | 50.05 | 48.69 | 112,296 |
Jun 5, 2024 | 50.05 | 50.06 | 50.05 | 50.05 | 48.69 | 95,394 |
Jun 4, 2024 | 50.04 | 50.05 | 50.04 | 50.05 | 48.69 | 645,953 |
Jun 3, 2024 | 50.03 | 50.04 | 50.03 | 50.03 | 48.67 | 130,254 |
May 31, 2024 | 50.01 | 50.02 | 50.01 | 50.02 | 48.66 | 568,544 |
May 30, 2024 | 50.02 | 50.02 | 50.01 | 50.01 | 48.65 | 74,796 |
May 29, 2024 | 0.22565 Dividend | |||||
May 29, 2024 | 50.01 | 50.01 | 50.00 | 50.00 | 48.64 | 8,392,211 |
May 28, 2024 | 50.22 | 50.23 | 50.22 | 50.22 | 48.63 | 8,265,448 |
May 27, 2024 | 50.21 | 50.22 | 50.21 | 50.21 | 48.62 | 572,957 |
May 24, 2024 | 50.20 | 50.20 | 50.19 | 50.20 | 48.61 | 639,424 |
May 23, 2024 | 50.19 | 50.20 | 50.19 | 50.19 | 48.60 | 86,092 |
May 22, 2024 | 50.18 | 50.19 | 50.18 | 50.18 | 48.59 | 76,025 |
May 21, 2024 | 50.17 | 50.18 | 50.17 | 50.18 | 48.59 | 689,694 |
May 17, 2024 | 50.15 | 50.16 | 50.15 | 50.16 | 48.58 | 567,198 |
May 16, 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 48.57 | 55,903 |
May 15, 2024 | 50.13 | 50.14 | 50.13 | 50.13 | 48.55 | 100,537 |
May 14, 2024 | 50.13 | 50.14 | 50.13 | 50.13 | 48.55 | 80,713 |
May 13, 2024 | 50.12 | 50.13 | 50.12 | 50.13 | 48.55 | 674,480 |
May 10, 2024 | 50.11 | 50.11 | 50.10 | 50.11 | 48.53 | 604,876 |
May 9, 2024 | 50.09 | 50.10 | 50.09 | 50.10 | 48.52 | 68,637 |
May 8, 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 48.52 | 81,344 |
May 7, 2024 | 50.08 | 50.09 | 50.08 | 50.09 | 48.51 | 74,637 |
May 6, 2024 | 50.07 | 50.08 | 50.07 | 50.08 | 48.50 | 630,537 |
May 3, 2024 | 50.06 | 50.06 | 50.05 | 50.05 | 48.47 | 47,324 |
May 2, 2024 | 50.05 | 50.06 | 50.05 | 50.05 | 48.47 | 98,868 |
May 1, 2024 | 50.04 | 50.05 | 50.04 | 50.05 | 48.47 | 215,038 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.50
+3.74%
QLD ProShares Ultra QQQ
90.75
+2.45%
PKB Invesco Building & Construction ETF
71.67
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
IYW iShares U.S. Technology ETF
145.77
+2.06%
BLOK Amplify Transformational Data Sharing ETF
40.99
+2.02%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.93
+2.00%
FTEC Fidelity MSCI Information Technology Index ETF
166.48
+1.88%
IXN iShares Global Tech ETF
78.27
+1.81%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.90
+1.79%
VGT Vanguard Information Technology Index Fund ETF Shares
559.15
+1.77%
IGM iShares Expanded Tech Sector ETF
94.19
+1.70%
MGK Vanguard Mega Cap Growth Index Fund
320.49
+1.60%
PSCI Invesco S&P SmallCap Industrials ETF
118.41
+1.53%
HTUS Hull Tactical US ETF
36.77
+1.48%
XLK The Technology Select Sector SPDR Fund
213.05
+1.47%
ONEQ Fidelity Nasdaq Composite Index ETF
69.63
+1.43%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.76
+1.43%
ILCG iShares Morningstar Growth ETF
83.84
+1.42%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.60
+1.41%
VUG Vanguard Growth Index Fund ETF Shares
383.84
+1.47%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.32
+1.39%
UTES Virtus Reaves Utilities ETF
67.67
+1.38%
NULG Nuveen ESG Large-Cap Growth ETF
81.75
+1.38%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
XAR SPDR S&P Aerospace & Defense ETF
173.25
+1.34%
IWF iShares Russell 1000 Growth ETF
371.62
+1.32%
IETC iShares U.S. Tech Independence Focused ETF
79.61
+1.28%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.99
+1.27%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.00
+1.25%
XSD SPDR S&P Semiconductor ETF
195.35
+1.24%
HYHG ProShares High Yield—Interest Rate Hedged
63.58
+1.23%
SPMO Invesco S&P 500 Momentum ETF
95.73
+1.23%
IUSG iShares Core S&P U.S. Growth ETF
131.26
+1.23%
XLG Invesco S&P 500 Top 50 ETF
46.34
+1.22%
IVW iShares S&P 500 Growth ETF
95.78
+1.19%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.97
+1.18%
PAVE Global X U.S. Infrastructure Development ETF
38.83
+1.17%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.92
+1.17%
FTXN First Trust Nasdaq Oil & Gas ETF
25.94
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.49
+1.17%
SCHG Schwab U.S. Large-Cap Growth ETF
25.71
+1.14%
TMFC Motley Fool 100 Index ETF
57.26
+1.13%
QQQ Invesco QQQ Trust
481.68
+1.31%
FCOM Fidelity MSCI Communication Services Index ETF
56.17
+1.12%
IWY iShares Russell Top 200 Growth ETF
216.55
+1.12%
DXJ WisdomTree Japan Hedged Equity Fund
109.85
+1.10%
PPA Invesco Aerospace & Defense ETF
123.09
+1.08%
CEFS Saba Closed-End Funds ETF
21.25
+1.07%
VOX Vanguard Communication Services Index Fund ETF Shares
148.25
+1.06%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.09
+1.05%
SPXV ProShares S&P 500 ex-Health Care ETF
60.51
+1.04%
OEF iShares S&P 100 ETF
271.57
+1.03%
IXP iShares Global Comm Services ETF
98.81
+0.99%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.40
+0.99%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.21
+0.98%
IWL iShares Russell Top 200 ETF
137.79
+0.97%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.96
+0.93%
DUSA Davis Select U.S. Equity ETF
42.31
+0.93%
FYX First Trust Small Cap Core AlphaDEX Fund
87.54
+0.92%
IOO iShares Global 100 ETF
97.02
+0.92%
MTUM iShares MSCI USA Momentum Factor ETF
211.52
+0.90%
USMC Principal U.S. Mega-Cap ETF
57.21
+0.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.80
+0.86%
PCEF Invesco CEF Income Composite ETF
18.60
+0.85%
MGC Vanguard Mega Cap Index Fund
201.98
+0.84%
FVAL Fidelity Value Factor ETF
58.57
+0.84%
SPHB Invesco S&P 500 High Beta ETF
79.83
+0.83%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.43
+0.82%
GRPM Invesco S&P MidCap 400 GARP ETF
101.06
+0.81%
AIQ Global X Artificial Intelligence & Technology ETF
37.17
+0.81%
XNTK SPDR NYSE Technology ETF
198.49
+0.81%
VV Vanguard Large Cap Index Fund
257.30
+0.79%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.55
+0.78%
FIDU Fidelity MSCI Industrials Index ETF
69.25
+0.76%
XLI The Industrial Select Sector SPDR Fund
132.21
+0.75%
IDX VanEck Indonesia Index ETF
13.50
+0.75%
FLTW Franklin FTSE Taiwan ETF
43.55
+0.74%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
100.98
+0.74%
SPLG SPDR Portfolio S&P 500 ETF
65.69
+0.75%
VIS Vanguard Industrials Index Fund ETF Shares
249.65
+0.73%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.50
+0.73%
FNDA Schwab Fundamental U.S. Small Company ETF
26.45
+0.72%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.29
+0.72%
IYY iShares Dow Jones U.S. ETF
135.96
+0.72%
RTH VanEck Retail ETF
228.47
+0.72%
EWT iShares MSCI Taiwan ETF
47.82
+0.72%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
43.71
+0.71%
QLC FlexShares US Quality Large Cap Index Fund
63.88
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.54
+0.71%
SLX VanEck Steel ETF
60.55
+0.70%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
COPX Global X Copper Miners ETF
38.07
+0.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.10
+0.69%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.80
+0.68%
PBUS Invesco MSCI USA ETF
56.02
+0.68%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.53
+0.67%
FV First Trust Dorsey Wright Focus 5 ETF
54.41
+0.67%
CVY Invesco Zacks Multi-Asset Income ETF
24.41
+0.66%