NYSEArca - Delayed Quote • USD
Hartford Municipal Opportunities ETF (HMOP)
At close: September 5 at 4:00 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 |
---|---|---|---|---|---|---|
Sep 5, 2024 | 39.25 | 39.26 | 39.17 | 39.25 | 39.25 | 19,600 |
Sep 4, 2024 | 39.15 | 39.26 | 39.12 | 39.15 | 39.15 | 68,800 |
Sep 3, 2024 | 39.08 | 39.16 | 39.06 | 39.13 | 39.13 | 49,000 |
Aug 30, 2024 | 39.14 | 39.17 | 39.02 | 39.02 | 39.02 | 46,000 |
Aug 29, 2024 | 0.10 Dividend | |||||
Aug 29, 2024 | 39.13 | 39.13 | 39.02 | 39.04 | 39.04 | 17,200 |
Aug 28, 2024 | 39.28 | 39.28 | 39.13 | 39.18 | 39.08 | 40,400 |
Aug 27, 2024 | 39.17 | 39.21 | 39.09 | 39.14 | 39.04 | 49,300 |
Aug 26, 2024 | 39.58 | 39.58 | 39.13 | 39.19 | 39.09 | 19,900 |
Aug 23, 2024 | 39.29 | 39.29 | 39.13 | 39.21 | 39.11 | 39,800 |
Aug 22, 2024 | 39.27 | 39.27 | 39.02 | 39.08 | 38.98 | 44,300 |
Aug 21, 2024 | 39.24 | 39.24 | 39.11 | 39.13 | 39.04 | 15,400 |
Aug 20, 2024 | 39.09 | 39.18 | 39.04 | 39.18 | 39.08 | 38,800 |
Aug 19, 2024 | 39.09 | 39.16 | 38.99 | 39.01 | 38.91 | 45,500 |
Aug 16, 2024 | 39.33 | 39.33 | 38.98 | 39.12 | 39.02 | 26,600 |
Aug 15, 2024 | 39.04 | 39.08 | 39.02 | 39.06 | 38.96 | 14,000 |
Aug 14, 2024 | 39.21 | 39.21 | 39.09 | 39.16 | 39.06 | 14,400 |
Aug 13, 2024 | 39.09 | 39.14 | 38.99 | 39.12 | 39.02 | 22,100 |
Aug 12, 2024 | 39.16 | 39.16 | 39.02 | 39.04 | 38.94 | 13,800 |
Aug 9, 2024 | 39.18 | 39.18 | 38.96 | 38.97 | 38.87 | 29,000 |
Aug 8, 2024 | 39.03 | 39.03 | 38.94 | 39.01 | 38.91 | 29,500 |
Aug 7, 2024 | 39.15 | 39.27 | 39.01 | 39.09 | 38.99 | 47,500 |
Aug 6, 2024 | 39.26 | 39.27 | 39.13 | 39.23 | 39.13 | 41,300 |
Aug 5, 2024 | 39.34 | 39.44 | 39.18 | 39.29 | 39.19 | 35,900 |
Aug 2, 2024 | 39.14 | 39.22 | 39.12 | 39.20 | 39.10 | 102,900 |
Aug 1, 2024 | 38.99 | 39.06 | 38.94 | 38.98 | 38.88 | 29,200 |
Jul 31, 2024 | 38.96 | 38.96 | 38.81 | 38.95 | 38.85 | 35,700 |
Jul 30, 2024 | 0.10 Dividend | |||||
Jul 30, 2024 | 38.81 | 38.87 | 38.78 | 38.85 | 38.75 | 33,000 |
Jul 29, 2024 | 38.94 | 38.95 | 38.89 | 38.95 | 38.75 | 39,500 |
Jul 26, 2024 | 38.92 | 38.95 | 38.90 | 38.95 | 38.75 | 6,800 |
Jul 25, 2024 | 38.99 | 38.99 | 38.82 | 38.88 | 38.68 | 40,600 |
Jul 24, 2024 | 39.23 | 39.23 | 38.84 | 38.88 | 38.68 | 28,600 |
Jul 23, 2024 | 39.71 | 39.71 | 38.87 | 38.96 | 38.76 | 57,200 |
Jul 22, 2024 | 39.13 | 39.13 | 38.85 | 38.87 | 38.67 | 26,300 |
Jul 19, 2024 | 39.03 | 39.03 | 38.85 | 38.91 | 38.71 | 12,200 |
Jul 18, 2024 | 38.90 | 38.93 | 38.85 | 38.88 | 38.68 | 37,400 |
Jul 17, 2024 | 39.05 | 39.05 | 38.87 | 38.96 | 38.76 | 42,900 |
Jul 16, 2024 | 39.01 | 39.01 | 38.85 | 38.93 | 38.73 | 47,300 |
Jul 15, 2024 | 38.88 | 38.91 | 38.81 | 38.86 | 38.66 | 32,100 |
Jul 12, 2024 | 38.92 | 38.95 | 38.87 | 38.88 | 38.68 | 20,100 |
Jul 11, 2024 | 38.98 | 38.98 | 38.84 | 38.90 | 38.70 | 40,800 |
Jul 10, 2024 | 38.90 | 38.90 | 38.72 | 38.81 | 38.62 | 28,500 |
Jul 9, 2024 | 38.76 | 38.84 | 38.76 | 38.83 | 38.63 | 33,000 |
Jul 8, 2024 | 38.78 | 38.84 | 38.74 | 38.83 | 38.63 | 45,200 |
Jul 5, 2024 | 38.73 | 38.83 | 38.69 | 38.78 | 38.58 | 11,700 |
Jul 3, 2024 | 38.63 | 38.76 | 38.63 | 38.76 | 38.56 | 131,500 |
Jul 2, 2024 | 38.66 | 38.67 | 38.56 | 38.65 | 38.45 | 24,600 |
Jul 1, 2024 | 38.70 | 38.70 | 38.54 | 38.61 | 38.41 | 38,100 |
Jun 28, 2024 | 38.75 | 38.83 | 38.55 | 38.70 | 38.50 | 40,400 |
Jun 27, 2024 | 0.09 Dividend | |||||
Jun 27, 2024 | 38.82 | 38.82 | 38.63 | 38.72 | 38.52 | 23,600 |
Jun 26, 2024 | 38.88 | 38.88 | 38.70 | 38.77 | 38.48 | 62,100 |
Jun 25, 2024 | 38.83 | 38.83 | 38.78 | 38.83 | 38.54 | 20,100 |
Jun 24, 2024 | 38.78 | 38.85 | 38.78 | 38.84 | 38.55 | 44,200 |
Jun 21, 2024 | 39.02 | 39.02 | 38.75 | 38.83 | 38.54 | 18,800 |
Jun 20, 2024 | 38.79 | 38.83 | 38.74 | 38.78 | 38.49 | 14,800 |
Jun 18, 2024 | 38.84 | 38.96 | 38.80 | 38.95 | 38.66 | 49,900 |
Jun 17, 2024 | 38.92 | 38.92 | 38.77 | 38.82 | 38.53 | 36,000 |
Jun 14, 2024 | 38.94 | 38.98 | 38.80 | 38.88 | 38.59 | 47,900 |
Jun 13, 2024 | 38.82 | 38.85 | 38.70 | 38.84 | 38.55 | 20,700 |
Jun 12, 2024 | 38.79 | 38.79 | 38.66 | 38.72 | 38.43 | 34,300 |
Jun 11, 2024 | 38.64 | 38.64 | 38.46 | 38.55 | 38.26 | 35,500 |
Jun 10, 2024 | 38.61 | 38.61 | 38.49 | 38.53 | 38.24 | 26,300 |
Jun 7, 2024 | 38.53 | 38.59 | 38.50 | 38.52 | 38.23 | 27,600 |
Jun 6, 2024 | 38.58 | 38.69 | 38.56 | 38.69 | 38.40 | 32,000 |
Jun 5, 2024 | 38.56 | 38.66 | 38.43 | 38.53 | 38.24 | 48,600 |
Jun 4, 2024 | 38.54 | 38.54 | 38.41 | 38.49 | 38.20 | 31,800 |
Jun 3, 2024 | 38.28 | 38.39 | 38.28 | 38.32 | 38.03 | 79,500 |
May 31, 2024 | 38.47 | 38.47 | 38.25 | 38.28 | 37.99 | 74,500 |
May 30, 2024 | 0.11 Dividend | |||||
May 30, 2024 | 38.51 | 38.51 | 38.23 | 38.26 | 37.98 | 28,100 |
May 29, 2024 | 38.47 | 38.51 | 38.31 | 38.31 | 37.92 | 41,100 |
May 28, 2024 | 38.48 | 38.57 | 38.39 | 38.46 | 38.06 | 44,600 |
May 24, 2024 | 38.44 | 38.54 | 38.43 | 38.46 | 38.06 | 56,900 |
May 23, 2024 | 38.66 | 38.66 | 38.43 | 38.43 | 38.04 | 78,800 |
May 22, 2024 | 38.62 | 38.62 | 38.55 | 38.58 | 38.18 | 30,600 |
May 21, 2024 | 38.68 | 38.71 | 38.61 | 38.67 | 38.27 | 16,700 |
May 20, 2024 | 38.73 | 38.76 | 38.63 | 38.65 | 38.25 | 31,600 |
May 17, 2024 | 38.83 | 38.83 | 38.68 | 38.68 | 38.28 | 25,000 |
May 16, 2024 | 38.86 | 38.86 | 38.75 | 38.77 | 38.37 | 25,600 |
May 15, 2024 | 38.86 | 38.86 | 38.76 | 38.85 | 38.45 | 36,900 |
May 14, 2024 | 38.76 | 38.79 | 38.70 | 38.76 | 38.36 | 52,400 |
May 13, 2024 | 38.93 | 38.93 | 38.69 | 38.73 | 38.33 | 47,100 |
May 10, 2024 | 38.76 | 38.78 | 38.65 | 38.67 | 38.27 | 37,900 |
May 9, 2024 | 38.77 | 38.77 | 38.66 | 38.72 | 38.32 | 40,000 |
May 8, 2024 | 38.72 | 38.76 | 38.65 | 38.72 | 38.32 | 44,700 |
May 7, 2024 | 38.72 | 38.72 | 38.64 | 38.71 | 38.31 | 51,200 |
May 6, 2024 | 38.49 | 38.61 | 38.40 | 38.61 | 38.21 | 37,000 |
May 3, 2024 | 38.48 | 38.56 | 38.44 | 38.54 | 38.14 | 30,700 |
May 2, 2024 | 38.46 | 38.51 | 38.41 | 38.51 | 38.11 | 59,000 |
May 1, 2024 | 38.51 | 38.58 | 38.35 | 38.43 | 38.04 | 54,200 |
Apr 30, 2024 | 38.47 | 38.55 | 38.27 | 38.38 | 37.99 | 42,000 |
Apr 29, 2024 | 38.50 | 38.50 | 38.32 | 38.32 | 37.93 | 78,100 |
Apr 26, 2024 | 0.10 Dividend | |||||
Apr 26, 2024 | 38.44 | 38.44 | 38.32 | 38.36 | 37.97 | 44,600 |
Apr 25, 2024 | 38.48 | 38.48 | 38.37 | 38.48 | 37.99 | 17,700 |
Apr 24, 2024 | 38.55 | 38.55 | 38.47 | 38.51 | 38.01 | 19,200 |
Apr 23, 2024 | 38.62 | 38.62 | 38.50 | 38.50 | 38.01 | 35,900 |
Apr 22, 2024 | 38.48 | 38.59 | 38.48 | 38.53 | 38.04 | 25,500 |
Apr 19, 2024 | 38.62 | 38.62 | 38.49 | 38.55 | 38.06 | 35,700 |
Apr 18, 2024 | 38.64 | 38.64 | 38.44 | 38.54 | 38.05 | 46,600 |
Apr 17, 2024 | 38.43 | 38.61 | 38.43 | 38.61 | 38.12 | 48,800 |
Apr 16, 2024 | 38.60 | 38.60 | 38.42 | 38.50 | 38.01 | 61,500 |
Apr 15, 2024 | 38.50 | 38.70 | 38.50 | 38.58 | 38.09 | 106,300 |
Apr 12, 2024 | 38.56 | 38.61 | 38.53 | 38.54 | 38.05 | 36,400 |
Apr 11, 2024 | 38.57 | 38.57 | 38.38 | 38.50 | 38.01 | 39,300 |
Apr 10, 2024 | 38.56 | 38.56 | 38.35 | 38.36 | 37.87 | 96,300 |
Apr 9, 2024 | 38.71 | 38.71 | 38.56 | 38.57 | 38.08 | 21,900 |
Apr 8, 2024 | 38.63 | 38.66 | 38.50 | 38.57 | 38.08 | 25,000 |
Apr 5, 2024 | 38.52 | 38.59 | 38.51 | 38.51 | 38.02 | 47,900 |
Apr 4, 2024 | 38.78 | 38.78 | 38.56 | 38.59 | 38.10 | 30,300 |
Apr 3, 2024 | 38.67 | 38.67 | 38.51 | 38.61 | 38.12 | 49,800 |
Apr 2, 2024 | 38.82 | 38.82 | 38.60 | 38.66 | 38.16 | 44,200 |
Apr 1, 2024 | 38.90 | 38.90 | 38.69 | 38.76 | 38.26 | 45,000 |
Mar 28, 2024 | 39.00 | 39.00 | 38.78 | 38.84 | 38.34 | 33,700 |
Mar 27, 2024 | 0.10 Dividend | |||||
Mar 27, 2024 | 38.95 | 38.95 | 38.79 | 38.80 | 38.30 | 27,800 |
Mar 26, 2024 | 38.97 | 38.97 | 38.89 | 38.95 | 38.36 | 34,100 |
Mar 25, 2024 | 39.06 | 39.06 | 38.88 | 38.93 | 38.34 | 83,900 |
Mar 22, 2024 | 39.07 | 39.07 | 38.94 | 38.97 | 38.38 | 33,800 |
Mar 21, 2024 | 39.02 | 39.02 | 38.88 | 38.88 | 38.29 | 54,100 |
Mar 20, 2024 | 39.00 | 39.00 | 38.89 | 38.93 | 38.34 | 55,000 |
Mar 19, 2024 | 38.95 | 38.99 | 38.87 | 38.93 | 38.34 | 40,300 |
Mar 18, 2024 | 38.92 | 38.92 | 38.83 | 38.84 | 38.25 | 35,800 |
Mar 15, 2024 | 39.00 | 39.00 | 38.83 | 38.83 | 38.24 | 41,100 |
Mar 14, 2024 | 38.99 | 39.11 | 38.83 | 38.84 | 38.25 | 53,400 |
Mar 13, 2024 | 38.97 | 39.01 | 38.92 | 38.95 | 38.36 | 56,600 |
Mar 12, 2024 | 38.99 | 38.99 | 38.89 | 38.89 | 38.30 | 20,300 |
Mar 11, 2024 | 39.01 | 39.01 | 38.90 | 38.97 | 38.38 | 26,000 |
Mar 8, 2024 | 38.99 | 38.99 | 38.89 | 38.90 | 38.31 | 99,900 |
Mar 7, 2024 | 38.96 | 38.99 | 38.90 | 38.96 | 38.36 | 16,500 |
Mar 6, 2024 | 38.87 | 38.94 | 38.83 | 38.87 | 38.28 | 13,800 |
Mar 5, 2024 | 38.87 | 38.93 | 38.78 | 38.85 | 38.26 | 38,300 |
Mar 4, 2024 | 38.72 | 38.83 | 38.72 | 38.81 | 38.22 | 24,500 |
Mar 1, 2024 | 38.83 | 38.88 | 38.82 | 38.88 | 38.29 | 23,300 |
Feb 29, 2024 | 38.86 | 38.87 | 38.75 | 38.83 | 38.24 | 40,700 |
Feb 28, 2024 | 38.70 | 38.79 | 38.70 | 38.76 | 38.17 | 22,000 |
Feb 27, 2024 | 0.10 Dividend | |||||
Feb 27, 2024 | 38.69 | 38.76 | 38.68 | 38.71 | 38.12 | 26,700 |
Feb 26, 2024 | 38.92 | 38.92 | 38.75 | 38.78 | 38.09 | 23,300 |
Feb 23, 2024 | 38.95 | 38.95 | 38.80 | 38.85 | 38.16 | 28,000 |
Feb 22, 2024 | 38.93 | 38.93 | 38.74 | 38.80 | 38.11 | 77,700 |
Feb 21, 2024 | 38.79 | 38.85 | 38.78 | 38.79 | 38.10 | 24,500 |
Feb 20, 2024 | 38.87 | 38.87 | 38.78 | 38.84 | 38.15 | 22,000 |
Feb 16, 2024 | 38.80 | 38.80 | 38.69 | 38.73 | 38.04 | 51,000 |
Feb 15, 2024 | 38.86 | 38.86 | 38.74 | 38.77 | 38.08 | 80,100 |
Feb 14, 2024 | 38.74 | 38.79 | 38.65 | 38.79 | 38.10 | 157,600 |
Feb 13, 2024 | 38.75 | 38.75 | 38.59 | 38.67 | 37.98 | 31,000 |
Feb 12, 2024 | 38.69 | 38.85 | 38.69 | 38.80 | 38.11 | 49,700 |
Feb 9, 2024 | 38.86 | 38.86 | 38.69 | 38.78 | 38.09 | 51,800 |
Feb 8, 2024 | 38.76 | 38.77 | 38.69 | 38.69 | 38.00 | 35,100 |
Feb 7, 2024 | 38.82 | 38.85 | 38.68 | 38.76 | 38.07 | 75,300 |
Feb 6, 2024 | 38.64 | 38.81 | 38.63 | 38.77 | 38.08 | 92,700 |
Feb 5, 2024 | 38.88 | 38.88 | 38.65 | 38.70 | 38.01 | 143,200 |
Feb 2, 2024 | 38.92 | 38.93 | 38.76 | 38.86 | 38.17 | 38,600 |
Feb 1, 2024 | 38.85 | 39.01 | 38.84 | 38.97 | 38.28 | 35,500 |
Jan 31, 2024 | 38.86 | 38.90 | 38.68 | 38.85 | 38.16 | 35,100 |
Jan 30, 2024 | 38.73 | 38.73 | 38.63 | 38.72 | 38.03 | 38,600 |
Jan 29, 2024 | 0.09 Dividend | |||||
Jan 29, 2024 | 38.63 | 38.70 | 38.63 | 38.70 | 38.01 | 45,800 |
Jan 26, 2024 | 38.76 | 38.76 | 38.61 | 38.63 | 37.86 | 41,200 |
Jan 25, 2024 | 38.75 | 38.75 | 38.50 | 38.66 | 37.89 | 268,100 |
Jan 24, 2024 | 38.70 | 38.70 | 38.59 | 38.64 | 37.87 | 46,000 |
Jan 23, 2024 | 38.69 | 38.75 | 38.59 | 38.59 | 37.82 | 30,400 |
Jan 22, 2024 | 38.73 | 38.73 | 38.50 | 38.66 | 37.89 | 31,700 |
Jan 19, 2024 | 38.76 | 38.76 | 38.63 | 38.68 | 37.91 | 32,500 |
Jan 18, 2024 | 38.74 | 38.76 | 38.66 | 38.69 | 37.92 | 43,800 |
Jan 17, 2024 | 38.91 | 38.91 | 38.72 | 38.74 | 37.96 | 74,100 |
Jan 16, 2024 | 39.02 | 39.02 | 38.80 | 38.89 | 38.11 | 63,500 |
Jan 12, 2024 | 39.01 | 39.01 | 38.93 | 38.97 | 38.19 | 76,000 |
Jan 11, 2024 | 38.95 | 38.99 | 38.84 | 38.91 | 38.13 | 30,900 |
Jan 10, 2024 | 38.93 | 38.94 | 38.87 | 38.90 | 38.12 | 40,400 |
Jan 9, 2024 | 39.02 | 39.02 | 38.92 | 38.93 | 38.15 | 41,900 |
Jan 8, 2024 | 38.81 | 38.96 | 38.81 | 38.96 | 38.18 | 26,000 |
Jan 5, 2024 | 38.92 | 38.92 | 38.84 | 38.86 | 38.08 | 21,800 |
Jan 4, 2024 | 38.90 | 38.90 | 38.79 | 38.86 | 38.08 | 27,100 |
Jan 3, 2024 | 38.91 | 38.95 | 38.81 | 38.94 | 38.16 | 61,700 |
Jan 2, 2024 | 38.90 | 38.92 | 38.82 | 38.90 | 38.12 | 51,200 |
Dec 29, 2023 | 38.96 | 38.96 | 38.81 | 38.94 | 38.16 | 60,400 |
Dec 28, 2023 | 0.15 Dividend | |||||
Dec 28, 2023 | 38.96 | 38.96 | 38.80 | 38.90 | 38.12 | 82,100 |
Dec 27, 2023 | 39.05 | 39.12 | 38.96 | 39.07 | 38.15 | 24,600 |
Dec 26, 2023 | 39.04 | 39.04 | 38.91 | 39.01 | 38.09 | 37,300 |
Dec 22, 2023 | 39.04 | 39.06 | 38.89 | 39.00 | 38.08 | 65,000 |
Dec 21, 2023 | 38.95 | 39.07 | 38.89 | 38.99 | 38.07 | 192,200 |
Dec 20, 2023 | 39.17 | 39.17 | 38.84 | 39.00 | 38.08 | 89,000 |
Dec 19, 2023 | 38.93 | 38.93 | 38.81 | 38.90 | 37.98 | 42,500 |
Dec 18, 2023 | 38.95 | 38.95 | 38.76 | 38.81 | 37.89 | 33,300 |
Dec 15, 2023 | 38.99 | 38.99 | 38.77 | 38.88 | 37.96 | 39,400 |
Dec 14, 2023 | 38.58 | 38.87 | 38.58 | 38.87 | 37.95 | 86,900 |
Dec 13, 2023 | 38.53 | 38.65 | 38.32 | 38.53 | 37.62 | 103,700 |
Dec 12, 2023 | 38.49 | 38.49 | 38.32 | 38.36 | 37.45 | 50,800 |
Dec 11, 2023 | 38.41 | 38.47 | 38.29 | 38.36 | 37.45 | 28,500 |
Dec 8, 2023 | 38.46 | 38.46 | 38.27 | 38.41 | 37.50 | 76,200 |
Dec 7, 2023 | 38.51 | 38.51 | 38.39 | 38.39 | 37.48 | 44,500 |
Dec 6, 2023 | 38.33 | 38.45 | 38.26 | 38.39 | 37.48 | 63,100 |
Dec 5, 2023 | 38.28 | 38.38 | 38.22 | 38.37 | 37.46 | 41,400 |
Dec 4, 2023 | 38.18 | 38.27 | 37.99 | 38.07 | 37.17 | 54,900 |
Dec 1, 2023 | 38.21 | 38.30 | 37.97 | 38.19 | 37.29 | 106,300 |
Nov 30, 2023 | 38.17 | 38.17 | 37.86 | 38.03 | 37.13 | 37,100 |
Nov 29, 2023 | 37.99 | 38.11 | 37.75 | 37.99 | 37.09 | 28,300 |
Nov 28, 2023 | 0.11 Dividend | |||||
Nov 28, 2023 | 37.67 | 37.85 | 37.56 | 37.68 | 36.79 | 63,200 |
Nov 27, 2023 | 37.85 | 37.90 | 37.66 | 37.88 | 36.88 | 54,000 |
Nov 24, 2023 | 37.82 | 37.82 | 37.65 | 37.67 | 36.68 | 5,600 |
Nov 22, 2023 | 37.84 | 37.84 | 37.58 | 37.82 | 36.82 | 68,400 |
Nov 21, 2023 | 37.75 | 37.77 | 37.50 | 37.68 | 36.69 | 61,300 |
Nov 20, 2023 | 37.65 | 37.76 | 37.40 | 37.63 | 36.64 | 109,000 |
Nov 17, 2023 | 37.35 | 37.64 | 37.35 | 37.63 | 36.64 | 55,000 |
Nov 16, 2023 | 37.43 | 37.61 | 37.35 | 37.40 | 36.41 | 69,500 |
Nov 15, 2023 | 37.33 | 37.46 | 37.19 | 37.39 | 36.40 | 46,500 |
Nov 14, 2023 | 37.45 | 37.56 | 37.35 | 37.40 | 36.41 | 80,700 |
Nov 13, 2023 | 36.98 | 37.29 | 36.98 | 37.27 | 36.29 | 78,300 |
Nov 10, 2023 | 37.11 | 37.26 | 36.98 | 37.03 | 36.05 | 44,600 |
Nov 9, 2023 | 37.33 | 37.33 | 36.88 | 37.06 | 36.08 | 62,700 |
Nov 8, 2023 | 36.88 | 37.19 | 36.88 | 37.01 | 36.03 | 35,200 |
Nov 7, 2023 | 37.06 | 37.10 | 36.88 | 37.05 | 36.07 | 39,600 |
Nov 6, 2023 | 36.95 | 36.95 | 36.69 | 36.79 | 35.82 | 85,400 |
Nov 3, 2023 | 36.68 | 36.97 | 36.68 | 36.93 | 35.96 | 75,800 |
Nov 2, 2023 | 36.93 | 36.93 | 36.50 | 36.50 | 35.54 | 132,000 |
Nov 1, 2023 | 36.30 | 36.46 | 36.24 | 36.32 | 35.36 | 79,400 |
Oct 31, 2023 | 36.37 | 36.37 | 36.10 | 36.34 | 35.38 | 91,500 |
Oct 30, 2023 | 36.36 | 36.36 | 36.17 | 36.35 | 35.39 | 83,800 |
Oct 27, 2023 | 0.09 Dividend | |||||
Oct 27, 2023 | 36.32 | 36.35 | 36.16 | 36.26 | 35.30 | 18,500 |
Oct 26, 2023 | 36.47 | 36.51 | 36.28 | 36.48 | 35.43 | 59,600 |
Oct 25, 2023 | 36.44 | 36.46 | 36.23 | 36.34 | 35.29 | 57,300 |
Oct 24, 2023 | 36.53 | 36.53 | 36.40 | 36.51 | 35.46 | 39,700 |
Oct 23, 2023 | 36.48 | 36.49 | 36.32 | 36.49 | 35.44 | 45,400 |
Oct 20, 2023 | 36.25 | 36.52 | 36.25 | 36.39 | 35.34 | 96,600 |
Oct 19, 2023 | 36.40 | 36.54 | 36.20 | 36.24 | 35.19 | 37,400 |
Oct 18, 2023 | 36.59 | 36.64 | 36.42 | 36.54 | 35.48 | 51,400 |
Oct 17, 2023 | 36.73 | 36.73 | 36.49 | 36.60 | 35.54 | 52,300 |
Oct 16, 2023 | 36.83 | 36.88 | 36.68 | 36.75 | 35.69 | 22,500 |
Oct 13, 2023 | 36.94 | 36.94 | 36.81 | 36.90 | 35.83 | 30,300 |
Oct 12, 2023 | 36.84 | 36.98 | 36.75 | 36.76 | 35.70 | 31,900 |
Oct 11, 2023 | 36.95 | 37.01 | 36.72 | 36.90 | 35.83 | 148,500 |
Oct 10, 2023 | 36.63 | 36.79 | 36.60 | 36.68 | 35.62 | 46,200 |
Oct 9, 2023 | 36.54 | 36.67 | 36.49 | 36.59 | 35.53 | 82,600 |
Oct 6, 2023 | 36.50 | 36.52 | 36.39 | 36.41 | 35.36 | 98,700 |
Oct 5, 2023 | 36.47 | 36.64 | 36.47 | 36.61 | 35.55 | 102,100 |
Oct 4, 2023 | 36.56 | 36.66 | 36.48 | 36.48 | 35.43 | 83,800 |
Oct 3, 2023 | 36.54 | 36.66 | 36.49 | 36.51 | 35.46 | 32,900 |
Oct 2, 2023 | 36.84 | 36.84 | 36.61 | 36.64 | 35.58 | 37,200 |
Sep 29, 2023 | 36.80 | 36.88 | 36.79 | 36.81 | 35.75 | 31,100 |
Sep 28, 2023 | 0.09 Dividend | |||||
Sep 28, 2023 | 36.82 | 36.85 | 36.65 | 36.73 | 35.67 | 89,600 |
Sep 27, 2023 | 37.04 | 37.07 | 36.83 | 36.84 | 35.69 | 26,000 |
Sep 26, 2023 | 37.17 | 37.17 | 36.98 | 37.04 | 35.88 | 36,500 |
Sep 25, 2023 | 37.20 | 37.20 | 37.07 | 37.14 | 35.98 | 25,300 |
Sep 22, 2023 | 37.31 | 37.37 | 37.24 | 37.32 | 36.15 | 37,700 |
Sep 21, 2023 | 37.43 | 37.43 | 37.20 | 37.30 | 36.13 | 25,400 |
Sep 20, 2023 | 37.52 | 37.59 | 37.42 | 37.44 | 36.27 | 51,800 |
Sep 19, 2023 | 37.55 | 37.57 | 37.47 | 37.47 | 36.30 | 61,800 |
Sep 18, 2023 | 37.57 | 37.58 | 37.50 | 37.53 | 36.35 | 71,700 |
Sep 15, 2023 | 37.58 | 37.58 | 37.50 | 37.50 | 36.33 | 36,300 |
Sep 14, 2023 | 37.58 | 37.58 | 37.50 | 37.57 | 36.39 | 42,200 |
Sep 13, 2023 | 37.57 | 37.65 | 37.50 | 37.58 | 36.40 | 35,600 |
Sep 12, 2023 | 37.59 | 37.68 | 37.56 | 37.63 | 36.45 | 24,600 |
Sep 11, 2023 | 37.55 | 37.68 | 37.50 | 37.59 | 36.41 | 67,600 |
Sep 8, 2023 | 37.60 | 37.61 | 37.50 | 37.55 | 36.37 | 42,500 |
Sep 7, 2023 | 37.59 | 37.66 | 37.50 | 37.55 | 36.37 | 38,200 |
Sep 6, 2023 | 37.69 | 37.69 | 37.52 | 37.57 | 36.39 | 52,900 |
Related Tickers
THD iShares MSCI Thailand ETF
64.37
+4.48%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.90
+1.53%
FBZ First Trust Brazil AlphaDEX Fund
11.59
+1.49%
EZA iShares MSCI South Africa ETF
46.25
+1.34%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
19.28
+1.33%
KURE KraneShares MSCI All China Health Care Index ETF
13.61
+1.25%
GDX VanEck Gold Miners ETF
37.33
+1.14%
XLY The Consumer Discretionary Select Sector SPDR Fund
187.13
+1.13%
MLPX Global X MLP & Energy Infrastructure ETF
53.87
+1.13%
CNXT VanEck ChiNext ETF
20.55
+1.09%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
318.91
+1.04%
CHIQ Global X MSCI China Consumer Discretionary ETF
16.33
+0.99%
EELV Invesco S&P Emerging Markets Low Volatility ETF
25.35
+0.88%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
82.72
+0.87%
EWJV iShares MSCI Japan Value ETF
33.10
+0.85%
IAU iShares Gold Trust
47.51
+0.85%
GLD SPDR Gold Shares
232.35
+0.83%
EPU iShares MSCI Peru ETF
39.21
+0.79%
IPKW Invesco International BuyBack Achievers ETF
41.60
+0.76%
EWT iShares MSCI Taiwan ETF
51.57
+0.72%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.72%
FLLA Franklin FTSE Latin America ETF
20.76
+0.71%
BBJP JPMorgan BetaBuilders Japan ETF
58.52
+0.71%
ENFR Alerian Energy Infrastructure ETF
27.98
+0.68%
IPAC iShares Core MSCI Pacific ETF
64.26
+0.67%
CQQQ Invesco China Technology ETF
31.71
+0.63%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.72
+0.63%
USAI Pacer American Energy Independence ETF
34.52
+0.62%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.60
+0.62%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
50.99
+0.59%
FLTW Franklin FTSE Taiwan ETF
45.99
+0.59%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
71.81
+0.59%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
31.07
+0.58%
MUST Columbia Multi-Sector Municipal Income ETF
20.72
+0.58%
MMIN NYLI MacKay Muni Insured ETF
24.42
+0.58%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.85
+0.57%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
39.07
+0.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
70.19
+0.54%
EMXC iShares MSCI Emerging Markets ex China ETF
59.61
+0.52%
IDOG ALPS International Sector Dividend Dogs ETF
31.47
+0.52%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.37
+0.50%
FNDF Schwab Fundamental International Equity ETF
36.45
+0.50%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
50.85
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.10
+0.48%
MFLX First Trust Flexible Municipal High Income ETF
17.41
+0.48%
CBON VanEck China Bond ETF
22.53
+0.47%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.70
+0.46%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.91
+0.46%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
22.11
+0.45%
VRP Invesco Variable Rate Preferred ETF
24.36
+0.45%
LGOV First Trust Long Duration Opportunities ETF
22.50
+0.45%
FALN iShares Fallen Angels USD Bond ETF
27.11
+0.44%
ONEQ Fidelity Nasdaq Composite Index ETF
67.67
+0.43%
CNYA iShares MSCI China A ETF
24.64
+0.43%
TPYP Tortoise North American Pipeline Fund
31.20
+0.42%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
26.40
+0.42%
IGEB iShares Investment Grade Systematic Bond ETF
46.15
+0.41%
RIGS RiverFront Strategic Income Fund
23.50
+0.41%
FCAL First Trust California Municipal High Income ETF
50.14
+0.40%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.50
+0.40%
IQIN NYLI 500 International ETF
34.26
+0.39%
IDX VanEck Indonesia Index ETF
18.11
+0.39%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
33.76
+0.39%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
92.03
+0.38%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.14
+0.38%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
76.49
+0.38%
FLJH Franklin FTSE Japan Hedged ETF
29.86
+0.38%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.96
+0.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.05
+0.38%
CEW WisdomTree Emerging Currency Strategy Fund
18.35
+0.36%
ESGG FlexShares STOXX Global ESG Select Index Fund
167.19
+0.36%
FCOM Fidelity MSCI Communication Services Index ETF
51.79
+0.35%
PFXF VanEck Preferred Securities ex Financials ETF
17.74
+0.34%
HYDB iShares High Yield Systematic Bond ETF
47.48
+0.34%
FCOR Fidelity Corporate Bond ETF
48.24
+0.33%
DXJ WisdomTree Japan Hedged Equity Fund
103.72
+0.33%
KORP American Century Diversified Corporate Bond ETF
48.01
+0.33%
VPC Virtus Private Credit ETF
22.55
+0.33%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
83.31
+0.33%
USHY iShares Broad USD High Yield Corporate Bond ETF
37.20
+0.32%
PFFD Global X U.S. Preferred ETF
20.32
+0.32%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
31.54
+0.32%
SJNK SPDR Bloomberg Short Term High Yield Bond ETF
25.43
+0.32%
SPMB SPDR Portfolio Mortgage Backed Bond ETF
22.53
+0.31%
FBND Fidelity Total Bond ETF
46.83
+0.30%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
47.15
+0.30%
SPHY SPDR Portfolio High Yield Bond ETF
23.74
+0.30%
GTO Invesco Total Return Bond ETF
48.34
+0.29%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.04
+0.29%
SHYL Xtrackers Short Duration High Yield Bond ETF
44.90
+0.29%
COM Direxion Auspice Broad Commodity Strategy ETF
28.59
+0.29%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.23
+0.28%
FPE First Trust Preferred Securities and Income ETF
17.89
+0.28%
SHYG iShares 0-5 Year High Yield Corporate Bond ETF
42.94
+0.28%
ANGL VanEck Fallen Angel High Yield Bond ETF
29.11
+0.28%
ATMP Barclays ETN+ Select MLP ETN
25.74
+0.27%
GRNB VanEck Green Bond ETF
24.39
+0.26%
SPEM SPDR Portfolio Emerging Markets ETF
38.04
+0.26%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
30.97
+0.26%