Toronto - Delayed Quote USD
Global X S&P 500 Corporate Class ETF (HXS-U.TO)
53.56
-0.68
(-1.25%)
At close: April 21 at 9:49:33 AM 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 |
|---|---|---|---|---|---|---|
| Apr 21, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | 200 |
| Apr 17, 2025 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| Apr 16, 2025 | 54.85 | 54.85 | 53.65 | 53.65 | 53.65 | 5,700 |
| Apr 15, 2025 | 55.61 | 55.61 | 55.46 | 55.49 | 55.49 | 5,900 |
| Apr 14, 2025 | 55.93 | 55.93 | 55.08 | 55.32 | 55.32 | 5,600 |
| Apr 11, 2025 | 54.31 | 55.05 | 54.14 | 55.00 | 55.00 | 3,400 |
| Apr 10, 2025 | 54.60 | 54.60 | 53.10 | 54.16 | 54.16 | 8,800 |
| Apr 9, 2025 | 51.06 | 56.14 | 51.01 | 56.05 | 56.05 | 30,800 |
| Apr 8, 2025 | 53.66 | 54.04 | 50.46 | 51.14 | 51.14 | 14,900 |
| Apr 7, 2025 | 50.37 | 52.85 | 49.57 | 52.22 | 52.22 | 24,300 |
| Apr 4, 2025 | 54.08 | 54.08 | 52.18 | 52.18 | 52.18 | 29,400 |
| Apr 3, 2025 | 56.22 | 56.33 | 55.73 | 55.73 | 55.73 | 4,200 |
| Apr 2, 2025 | 57.85 | 58.38 | 57.85 | 58.30 | 58.30 | 1,000 |
| Apr 1, 2025 | 57.58 | 57.92 | 57.20 | 57.71 | 57.71 | 900 |
| Mar 31, 2025 | 56.74 | 57.72 | 56.46 | 57.72 | 57.72 | 9,400 |
| Mar 28, 2025 | 58.12 | 58.12 | 57.25 | 57.29 | 57.29 | 7,900 |
| Mar 27, 2025 | 58.36 | 58.76 | 58.36 | 58.68 | 58.68 | 1,500 |
| Mar 26, 2025 | 59.30 | 59.30 | 58.60 | 58.72 | 58.72 | 600 |
| Mar 25, 2025 | 59.20 | 59.26 | 59.20 | 59.26 | 59.26 | 300 |
| Mar 24, 2025 | 58.77 | 59.18 | 58.77 | 59.18 | 59.18 | 1,100 |
| Mar 21, 2025 | 58.05 | 58.05 | 57.69 | 57.93 | 57.93 | 2,100 |
| Mar 20, 2025 | 58.11 | 58.41 | 58.02 | 58.06 | 58.06 | 800 |
| Mar 19, 2025 | 57.88 | 58.54 | 57.78 | 58.31 | 58.31 | 2,100 |
| Mar 18, 2025 | 57.87 | 57.87 | 57.60 | 57.60 | 57.60 | 800 |
| Mar 17, 2025 | 58.03 | 58.50 | 57.98 | 58.46 | 58.46 | 1,400 |
| Mar 14, 2025 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | 2,500 |
| Mar 13, 2025 | 57.10 | 57.10 | 56.70 | 56.70 | 56.70 | 1,300 |
| Mar 12, 2025 | 57.79 | 57.79 | 57.36 | 57.51 | 57.51 | 9,900 |
| Mar 11, 2025 | 57.57 | 57.77 | 57.04 | 57.26 | 57.26 | 6,400 |
| Mar 10, 2025 | 58.30 | 58.35 | 57.15 | 57.67 | 57.67 | 7,600 |
| Mar 7, 2025 | 58.73 | 59.30 | 58.20 | 59.29 | 59.29 | 8,800 |
| Mar 6, 2025 | 59.06 | 59.64 | 58.65 | 58.97 | 58.97 | 5,200 |
| Mar 5, 2025 | 59.31 | 60.03 | 58.98 | 59.92 | 59.92 | 7,900 |
| Mar 4, 2025 | 59.56 | 60.12 | 58.86 | 59.12 | 59.12 | 10,400 |
| Mar 3, 2025 | 61.13 | 61.17 | 59.75 | 59.79 | 59.79 | 7,800 |
| Feb 28, 2025 | 60.19 | 61.01 | 59.93 | 61.01 | 61.01 | 16,500 |
| Feb 27, 2025 | 61.22 | 61.25 | 60.28 | 60.28 | 60.28 | 5,200 |
| Feb 26, 2025 | 61.24 | 61.64 | 61.05 | 61.05 | 61.05 | 3,000 |
| Feb 25, 2025 | 61.18 | 61.22 | 60.92 | 61.08 | 61.08 | 1,500 |
| Feb 24, 2025 | 61.81 | 61.87 | 61.41 | 61.41 | 61.41 | 1,700 |
| Feb 21, 2025 | 62.71 | 62.71 | 61.75 | 61.78 | 61.78 | 4,800 |
| Feb 20, 2025 | 62.86 | 62.86 | 62.52 | 62.77 | 62.77 | 2,900 |
| Feb 19, 2025 | 62.75 | 63.03 | 62.75 | 62.98 | 62.98 | 2,100 |
| Feb 18, 2025 | 62.84 | 62.84 | 62.68 | 62.77 | 62.77 | 2,800 |
| Feb 14, 2025 | 62.71 | 62.73 | 62.71 | 62.71 | 62.71 | 500 |
| Feb 13, 2025 | 62.08 | 62.70 | 62.08 | 62.69 | 62.69 | 4,200 |
| Feb 12, 2025 | 61.70 | 62.15 | 61.70 | 62.02 | 62.02 | 3,800 |
| Feb 11, 2025 | 62.25 | 62.30 | 62.25 | 62.30 | 62.30 | 1,200 |
| Feb 10, 2025 | 62.07 | 62.24 | 62.07 | 62.23 | 62.23 | 3,000 |
| Feb 7, 2025 | 62.30 | 62.31 | 61.75 | 61.82 | 61.82 | 4,900 |
| Feb 6, 2025 | 62.21 | 62.29 | 62.20 | 62.20 | 62.20 | 2,300 |
| Feb 5, 2025 | 61.75 | 62.08 | 61.71 | 62.08 | 62.08 | 4,700 |
| Feb 4, 2025 | 61.47 | 61.88 | 61.47 | 61.88 | 61.88 | 2,000 |
| Feb 3, 2025 | 60.95 | 61.64 | 60.85 | 61.64 | 61.64 | 22,500 |
| Jan 31, 2025 | 62.51 | 62.70 | 62.01 | 62.04 | 62.04 | 10,500 |
| Jan 30, 2025 | 62.08 | 62.38 | 61.94 | 61.94 | 61.94 | 4,500 |
| Jan 29, 2025 | 62.12 | 62.12 | 61.73 | 61.95 | 61.95 | 4,600 |
| Jan 28, 2025 | 61.81 | 62.20 | 61.81 | 62.20 | 62.20 | 2,900 |
| Jan 27, 2025 | 61.48 | 61.63 | 61.40 | 61.49 | 61.49 | 16,200 |
| Jan 24, 2025 | 62.73 | 62.73 | 62.48 | 62.48 | 62.48 | 1,800 |
| Jan 23, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 1,500 |
| Jan 22, 2025 | 62.29 | 62.51 | 62.29 | 62.47 | 62.47 | 3,600 |
| Jan 21, 2025 | 61.82 | 62.03 | 61.69 | 62.01 | 62.01 | 12,100 |
| Jan 20, 2025 | 61.79 | 61.80 | 61.79 | 61.80 | 61.80 | 900 |
| Jan 17, 2025 | 61.36 | 61.58 | 61.36 | 61.55 | 61.55 | 7,100 |
| Jan 16, 2025 | 61.12 | 61.15 | 60.85 | 60.92 | 60.92 | 8,700 |
| Jan 15, 2025 | 60.75 | 61.10 | 60.75 | 61.04 | 61.04 | 6,300 |
| Jan 14, 2025 | 60.13 | 60.13 | 59.73 | 59.92 | 59.92 | 10,900 |
| Jan 13, 2025 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | 800 |
| Jan 10, 2025 | 60.27 | 60.27 | 59.66 | 59.83 | 59.83 | 12,100 |
| Jan 9, 2025 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| Jan 8, 2025 | 60.57 | 60.66 | 60.27 | 60.64 | 60.64 | 24,700 |
| Jan 7, 2025 | 61.51 | 61.51 | 60.53 | 60.53 | 60.53 | 4,200 |
| Jan 6, 2025 | 61.43 | 61.60 | 61.43 | 61.60 | 61.60 | 4,300 |
| Jan 3, 2025 | 60.52 | 60.94 | 60.38 | 60.89 | 60.89 | 27,100 |
| Jan 2, 2025 | 60.63 | 60.63 | 59.86 | 60.12 | 60.12 | 17,900 |
| Dec 31, 2024 | 60.75 | 60.75 | 60.20 | 60.39 | 60.39 | 15,500 |
| Dec 30, 2024 | 60.29 | 60.78 | 60.29 | 60.58 | 60.58 | 15,900 |
| Dec 27, 2024 | 61.46 | 61.46 | 60.99 | 61.20 | 61.20 | 17,100 |
| Dec 24, 2024 | 61.35 | 61.83 | 61.35 | 61.83 | 61.83 | 2,500 |
| Dec 23, 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | 800 |
| Dec 20, 2024 | 59.90 | 61.23 | 59.84 | 60.93 | 60.93 | 32,000 |
| Dec 19, 2024 | 60.79 | 60.79 | 60.31 | 60.37 | 60.37 | 13,400 |
| Dec 18, 2024 | 61.95 | 62.03 | 60.32 | 60.46 | 60.46 | 12,200 |
| Dec 17, 2024 | 62.01 | 62.05 | 61.94 | 62.05 | 62.05 | 10,800 |
| Dec 16, 2024 | 62.19 | 62.26 | 62.15 | 62.26 | 62.26 | 5,300 |
| Dec 13, 2024 | 62.08 | 62.08 | 61.90 | 61.90 | 61.90 | 4,000 |
| Dec 12, 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | 1,100 |
| Dec 11, 2024 | 62.16 | 62.38 | 62.16 | 62.34 | 62.34 | 7,000 |
| Dec 10, 2024 | 62.01 | 62.01 | 61.84 | 61.84 | 61.84 | 2,900 |
| Dec 9, 2024 | 62.37 | 62.37 | 62.02 | 62.04 | 62.04 | 4,000 |
| Dec 6, 2024 | 62.34 | 62.45 | 62.30 | 62.40 | 62.40 | 6,900 |
| Dec 5, 2024 | 62.37 | 62.37 | 62.23 | 62.23 | 62.23 | 5,500 |
| Dec 4, 2024 | 62.14 | 62.35 | 62.13 | 62.35 | 62.35 | 3,600 |
| Dec 3, 2024 | 61.90 | 61.95 | 61.83 | 61.95 | 61.95 | 3,700 |
| Dec 2, 2024 | 61.87 | 62.00 | 61.87 | 62.00 | 62.00 | 9,900 |
| Nov 29, 2024 | 61.80 | 61.86 | 61.80 | 61.86 | 61.86 | 2,000 |
| Nov 28, 2024 | 61.73 | 62.09 | 61.73 | 61.74 | 61.74 | 600 |
| Nov 27, 2024 | 61.61 | 61.61 | 61.42 | 61.44 | 61.44 | 3,400 |
| Nov 26, 2024 | 61.47 | 61.66 | 61.42 | 61.66 | 61.66 | 4,200 |
| Nov 25, 2024 | 61.57 | 61.61 | 61.11 | 61.31 | 61.31 | 7,500 |
| Nov 22, 2024 | 61.13 | 61.13 | 61.01 | 61.01 | 61.01 | 3,200 |
| Nov 21, 2024 | 60.88 | 60.99 | 60.33 | 60.99 | 60.99 | 3,000 |
| Nov 20, 2024 | 60.46 | 60.58 | 60.06 | 60.58 | 60.58 | 7,800 |
| Nov 19, 2024 | 60.42 | 60.52 | 60.42 | 60.49 | 60.49 | 3,700 |
| Nov 18, 2024 | 60.14 | 60.34 | 60.13 | 60.32 | 60.32 | 4,400 |
| Nov 15, 2024 | 60.52 | 60.53 | 60.01 | 60.01 | 60.01 | 14,600 |
| Nov 14, 2024 | 61.29 | 61.29 | 60.97 | 60.97 | 60.97 | 6,100 |
| Nov 13, 2024 | 61.46 | 61.46 | 61.37 | 61.39 | 61.39 | 2,700 |
| Nov 12, 2024 | 61.41 | 61.41 | 61.25 | 61.25 | 61.25 | 4,800 |
| Nov 11, 2024 | 61.55 | 61.55 | 61.38 | 61.41 | 61.41 | 1,100 |
| Nov 8, 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | 100 |
| Nov 7, 2024 | 60.97 | 61.01 | 60.95 | 61.01 | 61.01 | 1,300 |
| Nov 6, 2024 | 60.49 | 60.67 | 60.30 | 60.67 | 60.67 | 3,800 |
| Nov 5, 2024 | 59.06 | 59.06 | 59.04 | 59.04 | 59.04 | 5,300 |
| Nov 4, 2024 | 58.61 | 58.63 | 58.48 | 58.48 | 58.48 | 2,200 |
| Nov 1, 2024 | 58.89 | 58.89 | 58.63 | 58.63 | 58.63 | 400 |
| Oct 31, 2024 | 58.68 | 58.68 | 58.39 | 58.39 | 58.39 | 1,100 |
| Oct 30, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | 100 |
| Oct 29, 2024 | 59.79 | 59.79 | 59.67 | 59.67 | 59.67 | 600 |
| Oct 28, 2024 | 59.81 | 59.81 | 59.70 | 59.70 | 59.70 | 1,000 |
| Oct 25, 2024 | 59.89 | 59.89 | 59.41 | 59.41 | 59.41 | 2,800 |
| Oct 24, 2024 | 59.47 | 59.50 | 59.46 | 59.50 | 59.50 | 2,700 |
| Oct 23, 2024 | 59.64 | 59.65 | 59.22 | 59.25 | 59.25 | 16,900 |
| Oct 22, 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | 100 |
| Oct 21, 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | 200 |
| Oct 18, 2024 | 59.95 | 59.99 | 59.95 | 59.98 | 59.98 | 400 |
| Oct 17, 2024 | 59.90 | 59.90 | 59.85 | 59.85 | 59.85 | 1,200 |
| Oct 16, 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | 100 |
| Oct 15, 2024 | 59.94 | 59.94 | 59.50 | 59.50 | 59.50 | 1,600 |
| Oct 11, 2024 | 59.14 | 59.47 | 59.12 | 59.40 | 59.40 | 900 |
| Oct 10, 2024 | 59.17 | 59.17 | 59.03 | 59.03 | 59.03 | 1,500 |
| Oct 9, 2024 | 58.93 | 59.17 | 58.93 | 59.03 | 59.03 | 700 |
| Oct 8, 2024 | 58.51 | 58.87 | 58.51 | 58.86 | 58.86 | 7,400 |
| Oct 7, 2024 | 58.66 | 58.66 | 58.34 | 58.34 | 58.34 | 3,600 |
| Oct 4, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | 200 |
| Oct 3, 2024 | 58.26 | 58.26 | 58.10 | 58.10 | 58.10 | 700 |
| Oct 2, 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | 100 |
| Oct 1, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 200 |
| Sep 30, 2024 | 58.46 | 58.88 | 58.46 | 58.88 | 58.88 | 300 |
| Sep 27, 2024 | 58.87 | 58.87 | 58.61 | 58.66 | 58.66 | 600 |
| Sep 26, 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
| Sep 25, 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 100 |
| Sep 24, 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | 200 |
| Sep 23, 2024 | 58.49 | 58.49 | 58.44 | 58.48 | 58.48 | 4,800 |
| Sep 20, 2024 | 58.11 | 58.36 | 58.11 | 58.36 | 58.36 | 300 |
| Sep 19, 2024 | 58.38 | 58.52 | 58.38 | 58.52 | 58.52 | 3,000 |
| Sep 18, 2024 | 57.71 | 57.77 | 57.71 | 57.77 | 57.77 | 6,200 |
| Sep 17, 2024 | 57.83 | 57.83 | 57.60 | 57.60 | 57.60 | 600 |
| Sep 16, 2024 | 57.40 | 57.41 | 57.40 | 57.40 | 57.40 | 5,500 |
| Sep 13, 2024 | 57.55 | 57.55 | 57.50 | 57.50 | 57.50 | 200 |
| Sep 12, 2024 | 56.81 | 56.81 | 56.77 | 56.80 | 56.80 | 1,100 |
| Sep 11, 2024 | 56.17 | 56.32 | 56.17 | 56.31 | 56.31 | 400 |
| Sep 10, 2024 | 55.85 | 56.16 | 55.85 | 56.16 | 56.16 | 200 |
| Sep 9, 2024 | 55.79 | 55.85 | 55.65 | 55.85 | 55.85 | 500 |
| Sep 6, 2024 | 55.51 | 55.52 | 55.51 | 55.52 | 55.52 | 200 |
| Sep 5, 2024 | 56.51 | 56.51 | 56.32 | 56.32 | 56.32 | 200 |
| Sep 4, 2024 | 56.31 | 56.46 | 56.31 | 56.46 | 56.46 | 1,500 |
| Sep 3, 2024 | 57.38 | 57.38 | 56.29 | 56.29 | 56.29 | 600 |
| Aug 30, 2024 | 57.40 | 57.75 | 57.34 | 57.71 | 57.71 | 800 |
| Aug 29, 2024 | 57.56 | 57.56 | 57.14 | 57.14 | 57.14 | 800 |
| Aug 28, 2024 | 57.41 | 57.41 | 57.10 | 57.10 | 57.10 | 800 |
| Aug 27, 2024 | 57.32 | 57.45 | 57.32 | 57.45 | 57.45 | 300 |
| Aug 26, 2024 | 57.65 | 57.66 | 57.37 | 57.46 | 57.46 | 800 |
| Aug 23, 2024 | 57.39 | 57.49 | 57.39 | 57.49 | 57.49 | 200 |
| Aug 22, 2024 | 57.60 | 57.60 | 57.27 | 57.27 | 57.27 | 200 |
| Aug 21, 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | 100 |
| Aug 20, 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | 200 |
| Aug 19, 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| Aug 16, 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| Aug 15, 2024 | 56.60 | 56.61 | 56.60 | 56.60 | 56.60 | 1,000 |
| Aug 14, 2024 | 55.55 | 55.60 | 55.55 | 55.60 | 55.60 | 300 |
| Aug 13, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | 100 |
| Aug 12, 2024 | 54.69 | 54.69 | 54.55 | 54.55 | 54.55 | 8,700 |
| Aug 9, 2024 | 54.43 | 54.47 | 54.43 | 54.47 | 54.47 | 3,600 |
| Aug 8, 2024 | 53.64 | 54.29 | 53.50 | 54.29 | 54.29 | 500 |
| Aug 7, 2024 | 53.95 | 53.95 | 53.28 | 53.28 | 53.28 | 2,100 |
| Aug 6, 2024 | 54.08 | 54.08 | 54.03 | 54.03 | 54.03 | 400 |
| Aug 2, 2024 | 54.87 | 54.87 | 54.22 | 54.45 | 54.45 | 3,900 |
| Aug 1, 2024 | 56.10 | 56.10 | 55.33 | 55.39 | 55.39 | 3,400 |
| Jul 31, 2024 | 56.21 | 56.35 | 56.21 | 56.35 | 56.35 | 5,600 |
| Jul 30, 2024 | 55.20 | 55.55 | 55.20 | 55.55 | 55.55 | 500 |
| Jul 29, 2024 | 55.92 | 55.92 | 55.73 | 55.84 | 55.84 | 600 |
| Jul 26, 2024 | 55.56 | 55.99 | 55.52 | 55.71 | 55.71 | 3,500 |
| Jul 25, 2024 | 55.54 | 55.57 | 55.45 | 55.45 | 55.45 | 800 |
| Jul 24, 2024 | 56.21 | 56.21 | 55.45 | 55.47 | 55.47 | 1,400 |
| Jul 23, 2024 | 56.88 | 56.88 | 56.71 | 56.79 | 56.79 | 4,100 |
| Jul 22, 2024 | 56.75 | 56.75 | 56.74 | 56.74 | 56.74 | 200 |
| Jul 19, 2024 | 56.31 | 56.34 | 56.31 | 56.34 | 56.34 | 200 |
| Jul 18, 2024 | 56.98 | 56.98 | 56.60 | 56.66 | 56.66 | 500 |
| Jul 17, 2024 | 57.19 | 57.19 | 57.04 | 57.04 | 57.04 | 800 |
| Jul 16, 2024 | 57.80 | 57.80 | 57.79 | 57.79 | 57.79 | 10,500 |
| Jul 15, 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | 100 |
| Jul 12, 2024 | 57.12 | 57.33 | 57.12 | 57.33 | 57.33 | 300 |
| Jul 11, 2024 | 57.51 | 57.51 | 57.01 | 57.06 | 57.06 | 1,700 |
| Jul 10, 2024 | 57.10 | 57.37 | 57.10 | 57.36 | 57.36 | 3,600 |
| Jul 9, 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| Jul 8, 2024 | 56.91 | 56.91 | 56.80 | 56.86 | 56.86 | 1,700 |
| Jul 5, 2024 | 56.41 | 56.78 | 56.40 | 56.78 | 56.78 | 4,200 |
| Jul 4, 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | 100 |
| Jul 3, 2024 | 56.44 | 56.45 | 56.44 | 56.44 | 56.44 | 600 |
| Jul 2, 2024 | 55.70 | 55.99 | 55.70 | 55.99 | 55.99 | 600 |
| Jun 28, 2024 | 56.05 | 56.34 | 55.80 | 55.80 | 55.80 | 1,400 |
| Jun 27, 2024 | 55.86 | 55.93 | 55.82 | 55.82 | 55.82 | 4,200 |
| Jun 26, 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | 300 |
| Jun 25, 2024 | 55.72 | 55.81 | 55.72 | 55.81 | 55.81 | 1,000 |
| Jun 24, 2024 | 55.94 | 55.95 | 55.66 | 55.66 | 55.66 | 5,500 |
| Jun 21, 2024 | 55.72 | 55.79 | 55.72 | 55.77 | 55.77 | 9,000 |
| Jun 20, 2024 | 55.96 | 55.96 | 55.76 | 55.91 | 55.91 | 19,600 |
| Jun 19, 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
| Jun 18, 2024 | 55.93 | 55.93 | 55.83 | 55.84 | 55.84 | 2,400 |
| Jun 17, 2024 | 55.36 | 55.74 | 55.36 | 55.72 | 55.72 | 6,500 |
| Jun 14, 2024 | 55.24 | 55.36 | 55.23 | 55.36 | 55.36 | 1,000 |
| Jun 13, 2024 | 55.11 | 55.42 | 55.11 | 55.41 | 55.41 | 1,600 |
| Jun 12, 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | 100 |
| Jun 11, 2024 | 54.54 | 54.73 | 54.54 | 54.72 | 54.72 | 10,900 |
| Jun 10, 2024 | 54.62 | 54.62 | 54.58 | 54.58 | 54.58 | 1,100 |
| Jun 7, 2024 | 54.48 | 54.62 | 54.48 | 54.62 | 54.62 | 2,900 |
| Jun 6, 2024 | 54.64 | 54.64 | 54.50 | 54.50 | 54.50 | 500 |
| Jun 5, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | 100 |
| Jun 4, 2024 | 53.89 | 53.89 | 53.79 | 53.87 | 53.87 | 300 |
| Jun 3, 2024 | 54.02 | 54.02 | 53.51 | 53.72 | 53.72 | 400 |
| May 31, 2024 | 53.58 | 53.58 | 53.31 | 53.31 | 53.31 | 900 |
| May 30, 2024 | 53.55 | 53.55 | 53.44 | 53.44 | 53.44 | 1,600 |
| May 29, 2024 | 53.78 | 53.80 | 53.70 | 53.70 | 53.70 | 3,100 |
| May 28, 2024 | 54.17 | 54.17 | 53.95 | 53.98 | 53.98 | 37,700 |
| May 27, 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | 200 |
| May 24, 2024 | 54.08 | 54.12 | 54.08 | 54.12 | 54.12 | 1,000 |
| May 23, 2024 | 53.76 | 53.76 | 53.63 | 53.68 | 53.68 | 8,700 |
| May 22, 2024 | 54.24 | 54.24 | 54.20 | 54.20 | 54.20 | 3,900 |
| May 21, 2024 | 54.14 | 54.17 | 54.13 | 54.17 | 54.17 | 4,000 |
| May 17, 2024 | 54.05 | 54.05 | 54.02 | 54.03 | 54.03 | 700 |
| May 16, 2024 | 54.06 | 54.14 | 54.05 | 54.10 | 54.10 | 1,400 |
| May 15, 2024 | 53.81 | 54.04 | 53.81 | 54.04 | 54.04 | 700 |
| May 14, 2024 | 53.46 | 53.46 | 53.41 | 53.46 | 53.46 | 600 |
| May 13, 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
| May 10, 2024 | 53.22 | 53.22 | 53.19 | 53.19 | 53.19 | 700 |
| May 9, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 200 |
| May 8, 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
| May 7, 2024 | 52.86 | 52.90 | 52.86 | 52.87 | 52.87 | 1,600 |
| May 6, 2024 | 52.48 | 52.67 | 52.48 | 52.67 | 52.67 | 500 |
| May 3, 2024 | 52.20 | 52.28 | 52.17 | 52.23 | 52.23 | 700 |
| May 2, 2024 | 51.44 | 51.44 | 51.30 | 51.30 | 51.30 | 700 |
| May 1, 2024 | 51.26 | 51.75 | 51.09 | 51.69 | 51.69 | 5,800 |
| Apr 30, 2024 | 51.60 | 51.60 | 51.53 | 51.53 | 51.53 | 900 |
| Apr 29, 2024 | 52.09 | 52.10 | 52.01 | 52.01 | 52.01 | 400 |
| Apr 26, 2024 | 51.92 | 52.03 | 51.92 | 52.03 | 52.03 | 1,000 |
| Apr 25, 2024 | 50.97 | 51.46 | 50.97 | 51.46 | 51.46 | 200 |
| Apr 24, 2024 | 51.76 | 51.76 | 51.67 | 51.67 | 51.67 | 200 |
| Apr 23, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 100 |
| Apr 22, 2024 | 50.85 | 50.85 | 50.80 | 50.80 | 50.80 | 200 |
Related Tickers
IAU iShares Gold Trust
64.59
+3.13%
GLD SPDR Gold Shares
315.59
+3.09%
GOEX Global X Gold Explorers ETF
43.31
+2.18%
EPI WisdomTree India Earnings Fund
44.91
+1.98%
GDXJ VanEck Junior Gold Miners ETF
65.11
+1.54%
INCO Columbia India Consumer ETF
63.33
+1.30%
SMIN iShares MSCI India Small-Cap ETF
70.61
+1.28%
RING iShares MSCI Global Gold Miners ETF
43.17
+1.27%
EWM iShares MSCI Malaysia ETF
23.04
+1.19%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.23
+0.86%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.75
+0.69%
EPU iShares MSCI Peru ETF
43.48
+0.65%
RINF ProShares Inflation Expectations ETF
32.49
+0.56%
HSRT Hartford AAA CLO ETF
38.67
+0.44%
IGHG ProShares Investment Grade—Interest Rate Hedged
76.35
+0.35%
ECH iShares MSCI Chile ETF
30.05
+0.33%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.39
+0.26%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
40.04
+0.15%
PTNQ Pacer Trendpilot 100 ETF
67.28
+0.15%
JPIB JPMorgan International Bond Opportunities ETF
47.81
+0.13%
NEAR iShares Short Duration Bond Active ETF
50.76
+0.11%
SPTS SPDR Portfolio Short Term Treasury ETF
29.28
+0.10%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.40
+0.05%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.74
+0.05%
FDEM Fidelity Emerging Markets Multifactor ETF
24.65
+0.04%
PULS PGIM Ultra Short Bond ETF
49.54
+0.04%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.54
+0.03%
PXH Invesco RAFI Emerging Markets ETF
20.54
+0.02%
USTB VictoryShares Short-Term Bond ETF
50.41
+0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.64
+0.02%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
55.33
+0.02%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
51.93
+0.01%
GSY Invesco Ultra Short Duration ETF
49.98
+0.01%
EMMF WisdomTree Emerging Markets Multifactor Fund
25.95
0.00%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
0.00%
SPEM SPDR Portfolio Emerging Markets ETF
37.74
0.00%
EWX SPDR S&P Emerging Markets Small Cap ETF
54.36
-0.01%
FTSD Franklin Short Duration U.S. Government ETF
90.67
-0.01%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.49
-0.03%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.98
-0.03%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.07
-0.03%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.92
-0.04%
FLDR Fidelity Low Duration Bond Factor ETF
49.92
-0.05%
IPKW Invesco International BuyBack Achievers ETF
42.97
-0.05%
USCI United States Commodity Index Fund, LP
69.28
-0.05%
FSMB First Trust Short Duration Managed Municipal ETF
19.68
-0.05%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
22.98
-0.05%
COPX Global X Copper Miners ETF
36.33
-0.06%
EMGF iShares Emerging Markets Equity Factor ETF
45.00
-0.07%
VRIG Invesco Variable Rate Investment Grade ETF
24.91
-0.07%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.31
-0.07%
WINC Western Asset Short Duration Income ETF
24.07
-0.10%
STIP iShares 0-5 Year TIPS Bond ETF
102.73
-0.11%
IGRO iShares International Dividend Growth ETF
72.42
-0.11%
FLTR VanEck IG Floating Rate ETF
25.29
-0.12%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.04
-0.12%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
47.39
-0.13%
VRP Invesco Variable Rate Preferred ETF
23.80
-0.13%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.63
-0.13%
UEVM VictoryShares Emerging Markets Value Momentum ETF
45.44
-0.14%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.79
-0.14%
IPAC iShares Core MSCI Pacific ETF
61.91
-0.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.45
-0.15%
DEM WisdomTree Emerging Markets High Dividend Fund
40.71
-0.15%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.04
-0.15%
FLOT iShares Floating Rate Bond ETF
50.68
-0.16%
IEI iShares 3-7 Year Treasury Bond ETF
117.95
-0.16%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.52
-0.16%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.49
-0.18%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.05
-0.18%
CMBS iShares CMBS ETF
47.81
-0.21%
THD iShares MSCI Thailand ETF
52.00
-0.21%
HMOP Hartford Municipal Opportunities ETF
37.81
-0.21%
LMBS First Trust Low Duration Opportunities ETF
48.82
-0.22%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
26.59
-0.23%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.15
-0.24%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.76
-0.24%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.46
-0.25%
EWL iShares MSCI Switzerland ETF
51.82
-0.25%
AGZ iShares Agency Bond ETF
108.74
-0.26%
EFV iShares MSCI EAFE Value ETF
58.39
-0.27%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.20
-0.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
19.68
-0.30%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
51.35
-0.30%
EMQQ EMQQ The Emerging Markets Internet ETF
35.73
-0.31%
EWD iShares MSCI Sweden ETF
41.77
-0.31%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.76
-0.32%
PHYL PGIM Active High Yield Bond ETF
34.04
-0.33%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
32.86
-0.33%
EWJV iShares MSCI Japan Value ETF
32.72
-0.34%
FNDF Schwab Fundamental International Equity ETF
35.69
-0.34%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.66
-0.34%
IDOG ALPS International Sector Dividend Dogs ETF
31.13
-0.35%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
47.70
-0.36%
EDIV SPDR S&P Emerging Markets Dividend ETF
35.04
-0.36%
RAAX VanEck Real Assets ETF
29.60
-0.36%
SHYL Xtrackers Short Duration High Yield Bond ETF
43.70
-0.36%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.25
-0.36%
JMUB JPMorgan Municipal ETF
49.04
-0.37%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.38
-0.37%