Toronto - Delayed Quote CAD
Harvest Premium Yield 7-10 Year Treasury ETF - Class A Units (HPYM.TO)
10.93
+0.01
+(0.09%)
At close: 3:59:30 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 22, 2025 | 10.95 | 10.95 | 10.93 | 10.93 | 10.93 | 15,431 |
Apr 21, 2025 | 10.95 | 10.96 | 10.93 | 10.93 | 10.93 | 8,000 |
Apr 17, 2025 | 11.01 | 11.01 | 10.96 | 10.97 | 10.97 | 80,400 |
Apr 16, 2025 | 10.95 | 10.99 | 10.95 | 10.99 | 10.99 | 8,600 |
Apr 15, 2025 | 10.94 | 10.96 | 10.92 | 10.94 | 10.94 | 31,300 |
Apr 14, 2025 | 10.88 | 10.92 | 10.88 | 10.91 | 10.91 | 29,200 |
Apr 11, 2025 | 10.93 | 10.93 | 10.79 | 10.84 | 10.84 | 22,900 |
Apr 10, 2025 | 10.96 | 10.96 | 10.90 | 10.90 | 10.90 | 21,200 |
Apr 9, 2025 | 10.95 | 10.95 | 10.85 | 10.94 | 10.94 | 61,300 |
Apr 8, 2025 | 10.96 | 11.01 | 10.95 | 10.95 | 10.95 | 70,100 |
Apr 7, 2025 | 11.19 | 11.19 | 11.02 | 11.03 | 11.03 | 97,400 |
Apr 4, 2025 | 11.10 | 11.16 | 11.09 | 11.09 | 11.09 | 42,100 |
Apr 3, 2025 | 11.04 | 11.10 | 11.04 | 11.09 | 11.09 | 21,200 |
Apr 2, 2025 | 11.05 | 11.05 | 10.99 | 10.99 | 10.99 | 107,900 |
Apr 1, 2025 | 11.01 | 11.03 | 11.01 | 11.02 | 11.02 | 19,300 |
Mar 31, 2025 | 0.08 Dividend | |||||
Mar 31, 2025 | 11.00 | 11.00 | 10.98 | 10.98 | 10.98 | 12,900 |
Mar 28, 2025 | 11.00 | 11.05 | 11.00 | 11.04 | 10.96 | 7,900 |
Mar 27, 2025 | 10.96 | 10.98 | 10.96 | 10.97 | 10.89 | 30,600 |
Mar 26, 2025 | 11.00 | 11.00 | 10.97 | 10.98 | 10.90 | 28,300 |
Mar 25, 2025 | 10.98 | 11.02 | 10.98 | 11.00 | 10.92 | 20,700 |
Mar 24, 2025 | 11.01 | 11.01 | 10.98 | 10.99 | 10.91 | 47,200 |
Mar 21, 2025 | 11.04 | 11.06 | 11.04 | 11.05 | 10.96 | 31,600 |
Mar 20, 2025 | 11.06 | 11.07 | 11.04 | 11.05 | 10.97 | 12,500 |
Mar 19, 2025 | 11.00 | 11.01 | 11.00 | 11.01 | 10.93 | 10,200 |
Mar 18, 2025 | 11.00 | 11.02 | 11.00 | 11.02 | 10.94 | 38,300 |
Mar 17, 2025 | 11.01 | 11.02 | 10.99 | 10.99 | 10.91 | 13,700 |
Mar 14, 2025 | 11.02 | 11.02 | 10.99 | 10.99 | 10.91 | 89,900 |
Mar 13, 2025 | 10.98 | 11.02 | 10.96 | 11.02 | 10.94 | 36,300 |
Mar 12, 2025 | 10.97 | 10.99 | 10.97 | 10.98 | 10.91 | 6,200 |
Mar 11, 2025 | 11.05 | 11.05 | 10.99 | 11.00 | 10.92 | 52,300 |
Mar 10, 2025 | 11.02 | 11.10 | 11.02 | 11.10 | 11.02 | 73,700 |
Mar 7, 2025 | 10.97 | 11.02 | 10.96 | 10.98 | 10.90 | 22,100 |
Mar 6, 2025 | 10.98 | 10.99 | 10.95 | 10.98 | 10.91 | 20,600 |
Mar 5, 2025 | 11.04 | 11.04 | 10.98 | 10.98 | 10.90 | 119,900 |
Mar 4, 2025 | 11.06 | 11.08 | 11.02 | 11.03 | 10.95 | 51,500 |
Mar 3, 2025 | 10.98 | 11.06 | 10.98 | 11.06 | 10.98 | 72,600 |
Feb 28, 2025 | 0.08 Dividend | |||||
Feb 28, 2025 | 11.02 | 11.04 | 11.01 | 11.04 | 10.96 | 42,500 |
Feb 27, 2025 | 11.07 | 11.07 | 11.04 | 11.07 | 10.91 | 46,600 |
Feb 26, 2025 | 11.07 | 11.08 | 11.05 | 11.08 | 10.92 | 10,000 |
Feb 25, 2025 | 11.00 | 11.06 | 11.00 | 11.06 | 10.90 | 103,000 |
Feb 24, 2025 | 10.96 | 10.99 | 10.94 | 10.98 | 10.82 | 83,700 |
Feb 21, 2025 | 10.91 | 10.98 | 10.91 | 10.98 | 10.82 | 62,900 |
Feb 20, 2025 | 10.89 | 10.93 | 10.89 | 10.92 | 10.76 | 22,000 |
Feb 19, 2025 | 10.89 | 10.91 | 10.89 | 10.91 | 10.75 | 34,300 |
Feb 18, 2025 | 10.93 | 10.93 | 10.89 | 10.89 | 10.73 | 52,500 |
Feb 14, 2025 | 10.93 | 10.94 | 10.93 | 10.94 | 10.78 | 22,000 |
Feb 13, 2025 | 10.85 | 10.90 | 10.85 | 10.90 | 10.74 | 16,800 |
Feb 12, 2025 | 10.84 | 10.84 | 10.81 | 10.82 | 10.66 | 34,900 |
Feb 11, 2025 | 10.91 | 10.91 | 10.88 | 10.89 | 10.73 | 13,900 |
Feb 10, 2025 | 10.94 | 10.94 | 10.90 | 10.90 | 10.74 | 26,300 |
Feb 7, 2025 | 10.92 | 10.92 | 10.90 | 10.90 | 10.75 | 45,400 |
Feb 6, 2025 | 10.94 | 10.95 | 10.92 | 10.94 | 10.78 | 24,300 |
Feb 5, 2025 | 10.94 | 10.96 | 10.94 | 10.94 | 10.79 | 34,100 |
Feb 4, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.73 | 6,300 |
Feb 3, 2025 | 10.88 | 10.92 | 10.87 | 10.89 | 10.73 | 41,900 |
Jan 31, 2025 | 0.08 Dividend | |||||
Jan 31, 2025 | 10.93 | 10.93 | 10.87 | 10.88 | 10.72 | 23,000 |
Jan 30, 2025 | 10.97 | 10.98 | 10.97 | 10.97 | 10.73 | 4,100 |
Jan 29, 2025 | 10.99 | 10.99 | 10.94 | 10.95 | 10.71 | 6,800 |
Jan 28, 2025 | 10.98 | 10.98 | 10.94 | 10.96 | 10.72 | 20,100 |
Jan 27, 2025 | 10.94 | 10.97 | 10.94 | 10.97 | 10.73 | 30,100 |
Jan 24, 2025 | 10.86 | 10.92 | 10.86 | 10.90 | 10.66 | 24,900 |
Jan 23, 2025 | 10.84 | 10.89 | 10.84 | 10.88 | 10.64 | 51,400 |
Jan 22, 2025 | 10.94 | 10.94 | 10.91 | 10.91 | 10.67 | 39,000 |
Jan 21, 2025 | 10.98 | 10.98 | 10.91 | 10.94 | 10.70 | 73,500 |
Jan 20, 2025 | 10.99 | 11.01 | 10.94 | 10.99 | 10.75 | 26,600 |
Jan 17, 2025 | 10.91 | 10.92 | 10.90 | 10.92 | 10.68 | 11,500 |
Jan 16, 2025 | 10.85 | 10.91 | 10.85 | 10.90 | 10.66 | 44,300 |
Jan 15, 2025 | 10.89 | 10.89 | 10.85 | 10.87 | 10.64 | 59,900 |
Jan 14, 2025 | 10.77 | 10.77 | 10.74 | 10.77 | 10.53 | 16,000 |
Jan 13, 2025 | 10.76 | 10.77 | 10.75 | 10.77 | 10.53 | 8,500 |
Jan 10, 2025 | 10.88 | 10.89 | 10.76 | 10.76 | 10.53 | 31,800 |
Jan 9, 2025 | 10.81 | 10.93 | 10.80 | 10.93 | 10.69 | 98,900 |
Jan 8, 2025 | 10.80 | 10.85 | 10.80 | 10.85 | 10.62 | 12,300 |
Jan 7, 2025 | 10.87 | 10.87 | 10.83 | 10.84 | 10.61 | 14,500 |
Jan 6, 2025 | 10.89 | 10.89 | 10.87 | 10.89 | 10.65 | 17,600 |
Jan 3, 2025 | 10.92 | 10.93 | 10.89 | 10.90 | 10.66 | 32,300 |
Jan 2, 2025 | 10.92 | 10.93 | 10.90 | 10.92 | 10.68 | 8,300 |
Dec 31, 2024 | 0.08 Dividend | |||||
Dec 31, 2024 | 10.93 | 10.93 | 10.90 | 10.90 | 10.66 | 17,200 |
Dec 30, 2024 | 11.02 | 11.02 | 10.99 | 11.00 | 10.68 | 31,200 |
Dec 27, 2024 | 10.95 | 10.98 | 10.94 | 10.94 | 10.63 | 12,200 |
Dec 24, 2024 | 10.95 | 10.95 | 10.94 | 10.95 | 10.64 | 28,000 |
Dec 23, 2024 | 11.04 | 11.04 | 10.95 | 10.96 | 10.65 | 54,000 |
Dec 20, 2024 | 11.13 | 11.13 | 11.00 | 11.00 | 10.68 | 65,100 |
Dec 19, 2024 | 11.00 | 11.00 | 10.96 | 10.97 | 10.65 | 39,200 |
Dec 18, 2024 | 11.10 | 11.11 | 11.01 | 11.02 | 10.70 | 85,900 |
Dec 17, 2024 | 11.10 | 11.11 | 11.10 | 11.10 | 10.78 | 69,500 |
Dec 16, 2024 | 11.13 | 11.13 | 11.09 | 11.10 | 10.78 | 62,800 |
Dec 13, 2024 | 11.13 | 11.13 | 11.09 | 11.09 | 10.77 | 42,600 |
Dec 12, 2024 | 11.27 | 11.27 | 11.15 | 11.15 | 10.82 | 12,900 |
Dec 11, 2024 | 11.20 | 11.22 | 11.18 | 11.19 | 10.87 | 34,900 |
Dec 10, 2024 | 11.22 | 11.22 | 11.21 | 11.22 | 10.89 | 22,300 |
Dec 9, 2024 | 11.27 | 11.27 | 11.22 | 11.24 | 10.92 | 10,600 |
Dec 6, 2024 | 11.29 | 11.29 | 11.24 | 11.26 | 10.94 | 13,900 |
Dec 5, 2024 | 11.21 | 11.24 | 11.20 | 11.24 | 10.92 | 41,400 |
Dec 4, 2024 | 11.18 | 11.23 | 11.18 | 11.22 | 10.90 | 49,700 |
Dec 3, 2024 | 11.22 | 11.22 | 11.19 | 11.20 | 10.88 | 18,500 |
Dec 2, 2024 | 11.18 | 11.22 | 11.18 | 11.22 | 10.89 | 46,800 |
Nov 29, 2024 | 0.08 Dividend | |||||
Nov 29, 2024 | 11.22 | 11.33 | 11.21 | 11.33 | 11.00 | 44,200 |
Nov 28, 2024 | 11.23 | 11.36 | 11.23 | 11.27 | 10.87 | 42,600 |
Nov 27, 2024 | 11.24 | 11.28 | 11.24 | 11.28 | 10.88 | 35,900 |
Nov 26, 2024 | 11.23 | 11.23 | 11.22 | 11.23 | 10.83 | 40,300 |
Nov 25, 2024 | 11.21 | 11.25 | 11.21 | 11.25 | 10.85 | 26,100 |
Nov 22, 2024 | 11.15 | 11.16 | 11.13 | 11.15 | 10.75 | 37,300 |
Nov 21, 2024 | 11.17 | 11.17 | 11.13 | 11.13 | 10.73 | 28,200 |
Nov 20, 2024 | 11.12 | 11.16 | 11.12 | 11.15 | 10.75 | 30,400 |
Nov 19, 2024 | 11.17 | 11.18 | 11.16 | 11.16 | 10.76 | 40,200 |
Nov 18, 2024 | 11.13 | 11.15 | 11.10 | 11.15 | 10.75 | 34,300 |
Nov 15, 2024 | 11.07 | 11.14 | 11.07 | 11.13 | 10.73 | 22,600 |
Nov 14, 2024 | 11.13 | 11.15 | 11.11 | 11.11 | 10.71 | 61,300 |
Nov 13, 2024 | 11.17 | 11.17 | 11.10 | 11.11 | 10.71 | 17,000 |
Nov 12, 2024 | 11.16 | 11.16 | 11.10 | 11.10 | 10.70 | 52,400 |
Nov 11, 2024 | 11.20 | 11.20 | 11.17 | 11.18 | 10.78 | 22,900 |
Nov 8, 2024 | 11.19 | 11.24 | 11.19 | 11.22 | 10.82 | 15,400 |
Nov 7, 2024 | 11.15 | 11.21 | 11.15 | 11.20 | 10.80 | 23,000 |
Nov 6, 2024 | 11.18 | 11.18 | 11.08 | 11.10 | 10.70 | 19,700 |
Nov 5, 2024 | 11.21 | 11.22 | 11.15 | 11.22 | 10.82 | 35,900 |
Nov 4, 2024 | 11.20 | 11.24 | 11.18 | 11.21 | 10.81 | 24,200 |
Nov 1, 2024 | 11.23 | 11.23 | 11.16 | 11.16 | 10.76 | 36,700 |
Oct 31, 2024 | 0.08 Dividend | |||||
Oct 31, 2024 | 11.30 | 11.30 | 11.19 | 11.22 | 10.82 | 12,600 |
Oct 30, 2024 | 11.37 | 11.37 | 11.31 | 11.31 | 10.83 | 24,600 |
Oct 29, 2024 | 11.36 | 11.36 | 11.27 | 11.33 | 10.85 | 37,800 |
Oct 28, 2024 | 11.32 | 11.35 | 11.31 | 11.32 | 10.84 | 35,600 |
Oct 25, 2024 | 11.39 | 11.39 | 11.35 | 11.35 | 10.87 | 14,900 |
Oct 24, 2024 | 11.31 | 11.36 | 11.31 | 11.34 | 10.86 | 25,400 |
Oct 23, 2024 | 11.40 | 11.40 | 11.29 | 11.32 | 10.84 | 32,500 |
Oct 22, 2024 | 11.35 | 11.36 | 11.34 | 11.35 | 10.87 | 43,600 |
Oct 21, 2024 | 11.40 | 11.40 | 11.35 | 11.35 | 10.86 | 32,800 |
Oct 18, 2024 | 11.42 | 11.44 | 11.42 | 11.43 | 10.94 | 52,100 |
Oct 17, 2024 | 11.45 | 11.46 | 11.40 | 11.41 | 10.93 | 36,400 |
Oct 16, 2024 | 11.47 | 11.48 | 11.46 | 11.47 | 10.98 | 6,100 |
Oct 15, 2024 | 11.42 | 11.46 | 11.42 | 11.46 | 10.97 | 60,900 |
Oct 11, 2024 | 11.42 | 11.42 | 11.41 | 11.41 | 10.93 | 11,300 |
Oct 10, 2024 | 11.42 | 11.42 | 11.38 | 11.41 | 10.93 | 42,600 |
Oct 9, 2024 | 11.43 | 11.44 | 11.41 | 11.41 | 10.93 | 11,600 |
Oct 8, 2024 | 11.45 | 11.45 | 11.42 | 11.45 | 10.97 | 20,900 |
Oct 7, 2024 | 11.46 | 11.46 | 11.44 | 11.44 | 10.96 | 12,900 |
Oct 4, 2024 | 11.57 | 11.57 | 11.49 | 11.49 | 11.00 | 77,600 |
Oct 3, 2024 | 11.64 | 11.64 | 11.59 | 11.60 | 11.11 | 30,500 |
Oct 2, 2024 | 11.71 | 11.71 | 11.62 | 11.64 | 11.15 | 8,900 |
Oct 1, 2024 | 11.65 | 11.70 | 11.65 | 11.68 | 11.18 | 13,700 |
Sep 30, 2024 | 11.65 | 11.67 | 11.64 | 11.64 | 11.15 | 27,600 |
Sep 27, 2024 | 0.08 Dividend | |||||
Sep 27, 2024 | 11.68 | 11.68 | 11.65 | 11.67 | 11.17 | 61,700 |
Sep 26, 2024 | 11.75 | 11.75 | 11.70 | 11.72 | 11.15 | 39,900 |
Sep 25, 2024 | 11.75 | 11.75 | 11.73 | 11.73 | 11.15 | 44,200 |
Sep 24, 2024 | 11.74 | 11.76 | 11.73 | 11.75 | 11.17 | 147,100 |
Sep 23, 2024 | 11.75 | 11.75 | 11.70 | 11.74 | 11.17 | 70,500 |
Sep 20, 2024 | 11.76 | 11.76 | 11.73 | 11.76 | 11.18 | 51,700 |
Sep 19, 2024 | 11.75 | 11.76 | 11.74 | 11.75 | 11.17 | 132,100 |
Sep 18, 2024 | 11.85 | 11.85 | 11.76 | 11.76 | 11.18 | 36,900 |
Sep 17, 2024 | 11.82 | 11.82 | 11.78 | 11.79 | 11.21 | 40,200 |
Sep 16, 2024 | 11.86 | 11.86 | 11.78 | 11.80 | 11.22 | 38,700 |
Sep 13, 2024 | 11.80 | 11.80 | 11.77 | 11.78 | 11.21 | 43,300 |
Sep 12, 2024 | 11.79 | 11.79 | 11.75 | 11.77 | 11.19 | 25,700 |
Sep 11, 2024 | 11.77 | 11.80 | 11.76 | 11.78 | 11.20 | 46,600 |
Sep 10, 2024 | 11.76 | 11.79 | 11.76 | 11.79 | 11.21 | 33,200 |
Sep 9, 2024 | 11.73 | 11.76 | 11.73 | 11.75 | 11.17 | 101,900 |
Sep 6, 2024 | 11.72 | 11.76 | 11.72 | 11.75 | 11.17 | 9,000 |
Sep 5, 2024 | 11.70 | 11.73 | 11.70 | 11.71 | 11.14 | 11,400 |
Sep 4, 2024 | 11.68 | 11.70 | 11.67 | 11.69 | 11.12 | 16,300 |
Sep 3, 2024 | 11.68 | 11.68 | 11.65 | 11.67 | 11.10 | 86,800 |
Aug 30, 2024 | 0.08 Dividend | |||||
Aug 30, 2024 | 11.66 | 11.66 | 11.61 | 11.62 | 11.05 | 11,000 |
Aug 29, 2024 | 11.74 | 11.74 | 11.70 | 11.71 | 11.06 | 45,300 |
Aug 28, 2024 | 11.74 | 11.74 | 11.73 | 11.73 | 11.08 | 11,200 |
Aug 27, 2024 | 11.77 | 11.77 | 11.71 | 11.73 | 11.08 | 15,400 |
Aug 26, 2024 | 11.73 | 11.76 | 11.73 | 11.74 | 11.09 | 27,300 |
Aug 23, 2024 | 11.75 | 11.76 | 11.74 | 11.75 | 11.10 | 48,800 |
Aug 22, 2024 | 11.73 | 11.73 | 11.69 | 11.72 | 11.07 | 13,300 |
Aug 21, 2024 | 11.74 | 11.76 | 11.74 | 11.75 | 11.10 | 11,700 |
Aug 20, 2024 | 11.73 | 11.74 | 11.73 | 11.74 | 11.09 | 11,100 |
Aug 19, 2024 | 11.70 | 11.71 | 11.70 | 11.71 | 11.06 | 10,000 |
Aug 16, 2024 | 11.70 | 11.71 | 11.68 | 11.71 | 11.06 | 12,700 |
Aug 15, 2024 | 11.69 | 11.69 | 11.66 | 11.69 | 11.04 | 22,700 |
Aug 14, 2024 | 11.71 | 11.72 | 11.70 | 11.72 | 11.07 | 20,300 |
Aug 13, 2024 | 11.73 | 11.73 | 11.69 | 11.71 | 11.06 | 9,600 |
Aug 12, 2024 | 11.70 | 11.70 | 11.66 | 11.70 | 11.05 | 36,800 |
Aug 9, 2024 | 11.67 | 11.67 | 11.66 | 11.66 | 11.02 | 4,000 |
Aug 8, 2024 | 11.64 | 11.64 | 11.63 | 11.63 | 10.98 | 7,600 |
Aug 7, 2024 | 11.65 | 11.65 | 11.62 | 11.65 | 11.00 | 10,600 |
Aug 6, 2024 | 11.89 | 11.89 | 11.69 | 11.72 | 11.07 | 20,200 |
Aug 2, 2024 | 11.80 | 11.80 | 11.69 | 11.77 | 11.11 | 77,000 |
Aug 1, 2024 | 11.60 | 11.64 | 11.60 | 11.64 | 10.99 | 35,000 |
Jul 31, 2024 | 0.08 Dividend | |||||
Jul 31, 2024 | 11.60 | 11.60 | 11.55 | 11.59 | 10.95 | 9,600 |
Jul 30, 2024 | 11.60 | 11.61 | 11.59 | 11.61 | 10.89 | 6,800 |
Jul 29, 2024 | 11.57 | 11.60 | 11.57 | 11.59 | 10.87 | 6,800 |
Jul 26, 2024 | 11.57 | 11.57 | 11.56 | 11.57 | 10.85 | 4,300 |
Jul 25, 2024 | 11.54 | 11.55 | 11.52 | 11.52 | 10.81 | 6,000 |
Jul 24, 2024 | 11.55 | 11.57 | 11.51 | 11.52 | 10.81 | 19,100 |
Jul 23, 2024 | 11.56 | 11.56 | 11.52 | 11.53 | 10.82 | 10,900 |
Jul 22, 2024 | 11.51 | 11.55 | 11.51 | 11.52 | 10.81 | 37,800 |
Jul 19, 2024 | 11.52 | 11.53 | 11.52 | 11.52 | 10.81 | 32,100 |
Jul 18, 2024 | 11.53 | 11.57 | 11.53 | 11.55 | 10.83 | 10,600 |
Jul 17, 2024 | 11.55 | 11.56 | 11.54 | 11.56 | 10.84 | 15,600 |
Jul 16, 2024 | 11.54 | 11.57 | 11.53 | 11.57 | 10.85 | 30,300 |
Jul 15, 2024 | 11.54 | 11.54 | 11.53 | 11.53 | 10.82 | 20,200 |
Jul 12, 2024 | 11.55 | 11.55 | 11.53 | 11.54 | 10.82 | 8,200 |
Jul 11, 2024 | 11.54 | 11.55 | 11.54 | 11.54 | 10.82 | 25,600 |
Jul 10, 2024 | 11.50 | 11.50 | 11.47 | 11.48 | 10.77 | 19,500 |
Jul 9, 2024 | 11.44 | 11.46 | 11.44 | 11.46 | 10.75 | 6,500 |
Jul 8, 2024 | 11.49 | 11.49 | 11.47 | 11.47 | 10.76 | 500 |
Jul 5, 2024 | 11.51 | 11.51 | 11.44 | 11.48 | 10.77 | 74,900 |
Jul 4, 2024 | 11.56 | 11.56 | 11.47 | 11.56 | 10.84 | 16,200 |
Jul 3, 2024 | 11.40 | 11.58 | 11.40 | 11.53 | 10.82 | 18,700 |
Jul 2, 2024 | 11.35 | 11.36 | 11.32 | 11.34 | 10.64 | 30,900 |
Jun 28, 2024 | 0.08 Dividend | |||||
Jun 28, 2024 | 11.50 | 11.50 | 11.40 | 11.40 | 10.69 | 25,000 |
Jun 27, 2024 | 11.54 | 11.54 | 11.51 | 11.51 | 10.72 | 17,500 |
Jun 26, 2024 | 11.55 | 11.56 | 11.51 | 11.51 | 10.72 | 49,000 |
Jun 25, 2024 | 11.55 | 11.56 | 11.53 | 11.56 | 10.76 | 21,600 |
Jun 24, 2024 | 11.63 | 11.63 | 11.54 | 11.54 | 10.75 | 26,200 |
Jun 21, 2024 | 11.64 | 11.64 | 11.53 | 11.53 | 10.74 | 1,900 |
Jun 20, 2024 | 11.50 | 11.54 | 11.50 | 11.53 | 10.74 | 5,100 |
Jun 19, 2024 | 11.54 | 11.64 | 11.54 | 11.64 | 10.84 | 7,700 |
Jun 18, 2024 | 11.54 | 11.54 | 11.52 | 11.53 | 10.74 | 23,100 |
Jun 17, 2024 | 11.50 | 11.51 | 11.50 | 11.51 | 10.72 | 400 |
Jun 14, 2024 | 11.53 | 11.53 | 11.50 | 11.53 | 10.74 | 75,600 |
Jun 13, 2024 | 11.51 | 11.51 | 11.50 | 11.51 | 10.72 | 43,300 |
Jun 12, 2024 | 11.49 | 11.52 | 11.47 | 11.47 | 10.68 | 53,200 |
Jun 11, 2024 | 11.39 | 11.42 | 11.39 | 11.42 | 10.64 | 2,100 |
Jun 10, 2024 | 11.40 | 11.41 | 11.38 | 11.38 | 10.60 | 22,400 |
Jun 7, 2024 | 11.40 | 11.41 | 11.40 | 11.41 | 10.63 | 6,100 |
Jun 6, 2024 | 11.47 | 11.48 | 11.46 | 11.47 | 10.68 | 116,500 |
Jun 5, 2024 | 11.47 | 11.48 | 11.46 | 11.48 | 10.69 | 1,300 |
Jun 4, 2024 | 11.45 | 11.46 | 11.44 | 11.45 | 10.67 | 15,300 |
Jun 3, 2024 | 11.37 | 11.42 | 11.37 | 11.41 | 10.63 | 13,900 |
May 31, 2024 | 0.08 Dividend | |||||
May 31, 2024 | 11.36 | 11.36 | 11.34 | 11.35 | 10.57 | 3,000 |
May 30, 2024 | 11.37 | 11.39 | 11.37 | 11.39 | 10.54 | 3,000 |
May 29, 2024 | 11.40 | 11.40 | 11.33 | 11.33 | 10.48 | 3,500 |
May 28, 2024 | 11.46 | 11.46 | 11.39 | 11.39 | 10.54 | 29,500 |
May 27, 2024 | 11.41 | 11.50 | 11.40 | 11.45 | 10.59 | 2,500 |
May 24, 2024 | 11.44 | 11.45 | 11.44 | 11.44 | 10.58 | 7,700 |
May 23, 2024 | 11.44 | 11.44 | 11.43 | 11.44 | 10.58 | 21,200 |
May 22, 2024 | 11.47 | 11.47 | 11.46 | 11.46 | 10.60 | 5,100 |
May 21, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 10.62 | 1,500 |
May 17, 2024 | 11.50 | 11.50 | 11.47 | 11.49 | 10.63 | 26,800 |
May 16, 2024 | 11.50 | 11.50 | 11.49 | 11.49 | 10.63 | 8,000 |
May 15, 2024 | 11.54 | 11.54 | 11.47 | 11.51 | 10.64 | 34,900 |
May 14, 2024 | 11.44 | 11.46 | 11.44 | 11.45 | 10.59 | 3,400 |
May 13, 2024 | 11.44 | 11.44 | 11.43 | 11.43 | 10.57 | 10,200 |
May 10, 2024 | 11.41 | 11.43 | 11.41 | 11.43 | 10.57 | 4,100 |
May 9, 2024 | 11.42 | 11.44 | 11.42 | 11.44 | 10.59 | 27,400 |
May 8, 2024 | 11.43 | 11.44 | 11.42 | 11.44 | 10.58 | 8,500 |
May 7, 2024 | 11.41 | 11.45 | 11.41 | 11.44 | 10.58 | 21,600 |
May 6, 2024 | 11.41 | 11.42 | 11.41 | 11.41 | 10.55 | 3,400 |
May 3, 2024 | 11.40 | 11.42 | 11.40 | 11.41 | 10.55 | 2,800 |
May 2, 2024 | 11.35 | 11.38 | 11.35 | 11.37 | 10.52 | 6,600 |
May 1, 2024 | 11.30 | 11.35 | 11.29 | 11.34 | 10.49 | 52,700 |
Apr 30, 2024 | 11.31 | 11.32 | 11.29 | 11.29 | 10.44 | 6,300 |
Apr 29, 2024 | 0.08 Dividend | |||||
Apr 29, 2024 | 11.34 | 11.34 | 11.31 | 11.33 | 10.48 | 5,600 |
Apr 26, 2024 | 11.40 | 11.40 | 11.37 | 11.38 | 10.45 | 17,100 |
Apr 25, 2024 | 11.36 | 11.36 | 11.34 | 11.35 | 10.43 | 13,200 |
Apr 24, 2024 | 11.41 | 11.41 | 11.39 | 11.39 | 10.46 | 3,700 |
Apr 23, 2024 | 11.40 | 11.43 | 11.39 | 11.43 | 10.50 | 21,700 |
Apr 22, 2024 | 11.39 | 11.41 | 11.39 | 11.40 | 10.47 | 14,200 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.39
+8.75%
BLOK Amplify Transformational Data Sharing ETF
37.81
+5.59%
QLD ProShares Ultra QQQ
77.61
+5.11%
HTUS Hull Tactical US ETF
34.99
+3.96%
XHB SPDR S&P Homebuilders ETF
92.19
+3.81%
ITB iShares U.S. Home Construction ETF
90.64
+3.61%
KCE SPDR S&P Capital Markets ETF
117.74
+3.53%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
133.47
+3.49%
IAK iShares U.S. Insurance ETF
130.27
+3.47%
HEDJ WisdomTree Europe Hedged Equity Fund
45.46
+3.44%
FNCL Fidelity MSCI Financials Index ETF
65.63
+3.40%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.78
+3.39%
KIE SPDR S&P Insurance ETF
56.97
+3.39%
UTES Virtus Reaves Utilities ETF
64.33
+3.39%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.88
+3.36%
VFH Vanguard Financials Index Fund ETF Shares
112.83
+3.35%
XLF The Financial Select Sector SPDR Fund
47.16
+3.31%
IYG iShares U.S. Financial Services ETF
74.35
+3.28%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.84
+3.27%
IYF iShares U.S. Financials ETF
106.44
+3.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.32
+3.25%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
307.25
+3.20%
HOMZ The Hoya Capital Housing ETF
41.91
+3.18%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.34
+3.18%
XLY The Consumer Discretionary Select Sector SPDR Fund
186.16
+3.16%
XNTK SPDR NYSE Technology ETF
179.31
+3.12%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.16
+3.11%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.22
+3.11%
AADR AdvisorShares Dorsey Wright ADR ETF
72.36
+3.09%
MTUM iShares MSCI USA Momentum Factor ETF
195.77
+3.07%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
144.77
+3.07%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
234.71
+3.03%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.98
+3.03%
XMVM Invesco S&P MidCap Value with Momentum ETF
50.19
+3.00%
RDVY First Trust Rising Dividend Achievers ETF
55.04
+2.99%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.82
+2.99%
SLX VanEck Steel ETF
57.56
+2.98%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.00
+2.98%
IMCG iShares Morningstar Mid-Cap Growth ETF
68.43
+2.95%
SPHB Invesco S&P 500 High Beta ETF
72.79
+2.93%
USMC Principal U.S. Mega-Cap ETF
53.89
+2.92%
SPVM Invesco S&P 500 Value with Momentum ETF
54.36
+2.92%
PHO Invesco Water Resources ETF
62.65
+2.91%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.42
+2.91%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.04
+2.90%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.48
+2.90%
SPMO Invesco S&P 500 Momentum ETF
88.39
+2.86%
ECH iShares MSCI Chile ETF
30.91
+2.86%
FYC First Trust Small Cap Growth AlphaDEX Fund
65.82
+2.86%
RFV Invesco S&P MidCap 400 Pure Value ETF
106.04
+2.84%
FLJH Franklin FTSE Japan Hedged ETF
29.51
+2.84%
FV First Trust Dorsey Wright Focus 5 ETF
52.11
+2.80%
IWP iShares Russell Mid-Cap Growth ETF
113.11
+2.80%
FOVL iShares Focused Value Factor ETF
65.48
+2.80%
QGRO American Century U.S. Quality Growth ETF
90.07
+2.80%
DXJ WisdomTree Japan Hedged Equity Fund
103.85
+2.79%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
318.56
+2.79%
SCHG Schwab U.S. Large-Cap Growth ETF
23.66
+2.78%
IWY iShares Russell Top 200 Growth ETF
199.47
+2.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.89
+2.77%
ILCG iShares Morningstar Growth ETF
76.86
+2.77%
TOK iShares MSCI Kokusai ETF
109.36
+2.77%
SUSA iShares MSCI USA ESG Select ETF
108.93
+2.76%
FIW First Trust Water ETF
97.83
+2.76%
FYX First Trust Small Cap Core AlphaDEX Fund
84.50
+2.76%
XMMO Invesco S&P MidCap Momentum ETF
109.52
+2.76%
IUSG iShares Core S&P U.S. Growth ETF
121.11
+2.76%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.32
+2.76%
IWR iShares Russell Mid-Cap ETF
80.74
+2.75%
IVW iShares S&P 500 Growth ETF
88.25
+2.75%
BFOR Barron's 400 ETF
66.04
+2.75%
CZA Invesco Zacks Mid-Cap ETF
97.76
+2.75%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.20
+2.73%
FEZ SPDR EURO STOXX 50 ETF
54.58
+2.73%
XLU The Utilities Select Sector SPDR Fund
78.00
+2.73%
VO Vanguard Mid-Cap Index Fund ETF Shares
246.61
+2.72%
SYLD Cambria Shareholder Yield ETF
58.86
+2.72%
PSP Invesco Global Listed Private Equity ETF
60.86
+2.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
76.44
+2.71%
PRN Invesco Dorsey Wright Industrials Momentum ETF
131.39
+2.71%
JMOM JPMorgan U.S. Momentum Factor ETF
53.94
+2.70%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
31.54
+2.70%
FXU First Trust Utilities AlphaDEX Fund
40.66
+2.70%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.49
+2.70%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
87.85
+2.70%
IDOG ALPS International Sector Dividend Dogs ETF
31.97
+2.69%
FAD First Trust Multi Cap Growth AlphaDEX Fund
123.53
+2.69%
VFQY Vanguard U.S. Quality Factor ETF Shares
126.29
+2.69%
FUTY Fidelity MSCI Utilities Index ETF
50.45
+2.69%
DIA SPDR Dow Jones Industrial Average ETF Trust
391.87
+2.69%
VUG Vanguard Growth Index Fund ETF Shares
351.63
+2.68%
CWS AdvisorShares Focused Equity ETF
63.14
+2.68%
TMFC Motley Fool 100 Index ETF
52.95
+2.68%
VPU Vanguard Utilities Index Fund ETF Shares
169.23
+2.68%
XSMO Invesco S&P SmallCap Momentum ETF
59.12
+2.67%
MGK Vanguard Mega Cap Growth Index Fund
291.97
+2.67%
VB Vanguard Small-Cap Index Fund ETF Shares
207.66
+2.66%
ATMP Barclays ETN+ Select MLP ETN
28.54
+2.66%
PKB Invesco Building & Construction ETF
65.62
+2.66%
SPHQ Invesco S&P 500 Quality ETF
63.34
+2.66%