NYSEArca - Delayed Quote • USD
Xtrackers USD High Yield Corporate Bond ETF (HYLB)
At close: 4:00 PM EDT
After hours: 6:00 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 |
---|---|---|---|---|---|---|
Jul 1, 2024 | 35.31 | 35.32 | 35.22 | 35.26 | 35.26 | 4,787,293 |
Jun 28, 2024 | 35.56 | 35.62 | 35.46 | 35.46 | 35.46 | 2,238,000 |
Jun 27, 2024 | 35.49 | 35.52 | 35.47 | 35.51 | 35.51 | 924,200 |
Jun 26, 2024 | 35.50 | 35.51 | 35.46 | 35.49 | 35.49 | 1,294,600 |
Jun 25, 2024 | 35.55 | 35.58 | 35.52 | 35.57 | 35.57 | 1,880,100 |
Jun 24, 2024 | 35.56 | 35.61 | 35.53 | 35.54 | 35.54 | 1,210,200 |
Jun 21, 2024 | 35.48 | 35.56 | 35.47 | 35.56 | 35.56 | 2,384,400 |
Jun 20, 2024 | 35.53 | 35.53 | 35.44 | 35.50 | 35.50 | 743,900 |
Jun 18, 2024 | 35.46 | 35.56 | 35.46 | 35.54 | 35.54 | 1,511,300 |
Jun 17, 2024 | 35.34 | 35.45 | 35.31 | 35.42 | 35.42 | 996,900 |
Jun 14, 2024 | 35.43 | 35.45 | 35.35 | 35.39 | 35.39 | 1,217,000 |
Jun 13, 2024 | 35.60 | 35.60 | 35.47 | 35.51 | 35.51 | 1,013,000 |
Jun 12, 2024 | 35.65 | 35.65 | 35.52 | 35.54 | 35.54 | 1,404,500 |
Jun 11, 2024 | 35.33 | 35.39 | 35.30 | 35.39 | 35.39 | 2,105,900 |
Jun 10, 2024 | 35.30 | 35.34 | 35.25 | 35.34 | 35.34 | 678,200 |
Jun 7, 2024 | 35.28 | 35.33 | 35.25 | 35.32 | 35.32 | 781,200 |
Jun 6, 2024 | 35.44 | 35.44 | 35.38 | 35.40 | 35.40 | 801,200 |
Jun 5, 2024 | 35.41 | 35.47 | 35.34 | 35.45 | 35.45 | 1,454,500 |
Jun 4, 2024 | 35.32 | 35.42 | 35.32 | 35.33 | 35.33 | 2,161,700 |
Jun 3, 2024 | 0.19 Dividend | |||||
Jun 3, 2024 | 35.27 | 35.36 | 35.27 | 35.35 | 35.35 | 822,600 |
May 31, 2024 | 35.34 | 35.44 | 35.32 | 35.43 | 35.25 | 1,188,200 |
May 30, 2024 | 35.22 | 35.32 | 35.20 | 35.30 | 35.12 | 988,700 |
May 29, 2024 | 35.17 | 35.22 | 35.15 | 35.19 | 35.01 | 2,814,900 |
May 28, 2024 | 35.45 | 35.48 | 35.26 | 35.29 | 35.11 | 2,345,300 |
May 24, 2024 | 35.34 | 35.42 | 35.29 | 35.41 | 35.23 | 1,498,700 |
May 23, 2024 | 35.45 | 35.45 | 35.26 | 35.29 | 35.11 | 3,355,400 |
May 22, 2024 | 35.41 | 35.45 | 35.38 | 35.40 | 35.22 | 1,329,300 |
May 21, 2024 | 35.48 | 35.54 | 35.47 | 35.48 | 35.29 | 642,200 |
May 20, 2024 | 35.45 | 35.50 | 35.45 | 35.49 | 35.30 | 1,698,800 |
May 17, 2024 | 35.46 | 35.49 | 35.44 | 35.47 | 35.28 | 850,000 |
May 16, 2024 | 35.56 | 35.57 | 35.48 | 35.49 | 35.30 | 2,063,600 |
May 15, 2024 | 35.47 | 35.56 | 35.45 | 35.55 | 35.36 | 1,094,800 |
May 14, 2024 | 35.33 | 35.37 | 35.31 | 35.36 | 35.18 | 1,076,300 |
May 13, 2024 | 35.37 | 35.39 | 35.28 | 35.31 | 35.13 | 1,849,000 |
May 10, 2024 | 35.38 | 35.38 | 35.26 | 35.30 | 35.12 | 1,202,400 |
May 9, 2024 | 35.36 | 35.38 | 35.30 | 35.37 | 35.19 | 1,246,100 |
May 8, 2024 | 35.35 | 35.39 | 35.33 | 35.36 | 35.18 | 1,417,600 |
May 7, 2024 | 35.47 | 35.49 | 35.38 | 35.43 | 35.25 | 2,064,900 |
May 6, 2024 | 35.43 | 35.46 | 35.40 | 35.40 | 35.22 | 4,172,100 |
May 3, 2024 | 35.45 | 35.53 | 35.33 | 35.38 | 35.20 | 1,837,900 |
May 2, 2024 | 35.11 | 35.24 | 35.04 | 35.23 | 35.05 | 4,209,200 |
May 1, 2024 | 0.18 Dividend | |||||
May 1, 2024 | 34.88 | 35.17 | 34.88 | 35.04 | 34.86 | 2,894,700 |
Apr 30, 2024 | 35.17 | 35.24 | 35.06 | 35.07 | 34.70 | 2,439,700 |
Apr 29, 2024 | 35.25 | 35.28 | 35.20 | 35.27 | 34.90 | 2,682,200 |
Apr 26, 2024 | 35.09 | 35.18 | 35.07 | 35.16 | 34.79 | 1,811,900 |
Apr 25, 2024 | 34.93 | 35.06 | 34.85 | 35.06 | 34.69 | 2,612,800 |
Apr 24, 2024 | 35.20 | 35.20 | 35.05 | 35.14 | 34.77 | 3,446,600 |
Apr 23, 2024 | 35.10 | 35.23 | 35.08 | 35.20 | 34.83 | 3,072,600 |
Apr 22, 2024 | 34.97 | 35.10 | 34.95 | 35.08 | 34.71 | 3,164,800 |
Apr 19, 2024 | 34.89 | 34.94 | 34.86 | 34.88 | 34.52 | 2,466,400 |
Apr 18, 2024 | 34.75 | 34.85 | 34.74 | 34.84 | 34.48 | 5,563,400 |
Apr 17, 2024 | 34.86 | 34.90 | 34.76 | 34.80 | 34.44 | 5,494,000 |
Apr 16, 2024 | 34.86 | 34.86 | 34.71 | 34.76 | 34.40 | 2,948,200 |
Apr 15, 2024 | 35.07 | 35.09 | 34.83 | 34.86 | 34.50 | 2,413,600 |
Apr 12, 2024 | 35.08 | 35.08 | 35.01 | 35.07 | 34.70 | 1,596,300 |
Apr 11, 2024 | 35.15 | 35.16 | 34.99 | 35.08 | 34.71 | 2,504,700 |
Apr 10, 2024 | 35.20 | 35.24 | 35.04 | 35.12 | 34.75 | 3,977,500 |
Apr 9, 2024 | 35.43 | 35.45 | 35.37 | 35.43 | 35.06 | 2,117,600 |
Apr 8, 2024 | 35.27 | 35.36 | 35.26 | 35.35 | 34.98 | 1,600,600 |
Apr 5, 2024 | 35.28 | 35.31 | 35.25 | 35.26 | 34.89 | 1,417,400 |
Apr 4, 2024 | 35.41 | 35.44 | 35.26 | 35.30 | 34.93 | 2,273,300 |
Apr 3, 2024 | 35.27 | 35.35 | 35.21 | 35.32 | 34.95 | 1,211,000 |
Apr 2, 2024 | 35.28 | 35.31 | 35.23 | 35.31 | 34.94 | 1,271,700 |
Apr 1, 2024 | 0.20 Dividend | |||||
Apr 1, 2024 | 35.53 | 35.53 | 35.35 | 35.37 | 35.00 | 3,427,200 |
Mar 28, 2024 | 35.73 | 35.78 | 35.70 | 35.71 | 35.14 | 2,265,800 |
Mar 27, 2024 | 35.67 | 35.77 | 35.63 | 35.77 | 35.20 | 1,392,100 |
Mar 26, 2024 | 35.67 | 35.67 | 35.58 | 35.60 | 35.03 | 1,498,000 |
Mar 25, 2024 | 35.67 | 35.67 | 35.62 | 35.64 | 35.07 | 7,057,000 |
Mar 22, 2024 | 35.75 | 35.78 | 35.67 | 35.70 | 35.13 | 745,800 |
Mar 21, 2024 | 35.80 | 35.83 | 35.69 | 35.73 | 35.16 | 1,668,600 |
Mar 20, 2024 | 35.65 | 35.76 | 35.60 | 35.75 | 35.18 | 1,747,700 |
Mar 19, 2024 | 35.50 | 35.66 | 35.50 | 35.66 | 35.09 | 927,300 |
Mar 18, 2024 | 35.53 | 35.54 | 35.47 | 35.51 | 34.94 | 959,600 |
Mar 15, 2024 | 35.41 | 35.51 | 35.39 | 35.45 | 34.89 | 1,068,800 |
Mar 14, 2024 | 35.65 | 35.65 | 35.41 | 35.45 | 34.89 | 1,430,300 |
Mar 13, 2024 | 35.59 | 35.71 | 35.58 | 35.64 | 35.07 | 1,389,200 |
Mar 12, 2024 | 35.64 | 35.64 | 35.52 | 35.59 | 35.02 | 3,083,800 |
Mar 11, 2024 | 35.56 | 35.59 | 35.54 | 35.58 | 35.01 | 1,102,200 |
Mar 8, 2024 | 35.63 | 35.72 | 35.56 | 35.56 | 34.99 | 1,188,700 |
Mar 7, 2024 | 35.61 | 35.62 | 35.53 | 35.57 | 35.00 | 1,179,000 |
Mar 6, 2024 | 35.53 | 35.57 | 35.47 | 35.52 | 34.95 | 1,831,100 |
Mar 5, 2024 | 35.47 | 35.53 | 35.41 | 35.43 | 34.87 | 2,731,000 |
Mar 4, 2024 | 35.44 | 35.48 | 35.39 | 35.45 | 34.89 | 1,014,800 |
Mar 1, 2024 | 0.17 Dividend | |||||
Mar 1, 2024 | 35.33 | 35.47 | 35.28 | 35.46 | 34.90 | 1,959,800 |
Feb 29, 2024 | 35.51 | 35.56 | 35.46 | 35.50 | 34.77 | 1,515,600 |
Feb 28, 2024 | 35.42 | 35.48 | 35.40 | 35.45 | 34.72 | 3,937,900 |
Feb 27, 2024 | 35.45 | 35.45 | 35.38 | 35.44 | 34.71 | 1,396,500 |
Feb 26, 2024 | 35.48 | 35.52 | 35.38 | 35.41 | 34.68 | 1,101,200 |
Feb 23, 2024 | 35.50 | 35.55 | 35.48 | 35.49 | 34.76 | 2,338,700 |
Feb 22, 2024 | 35.39 | 35.48 | 35.39 | 35.47 | 34.74 | 1,816,900 |
Feb 21, 2024 | 35.35 | 35.38 | 35.25 | 35.32 | 34.59 | 1,606,400 |
Feb 20, 2024 | 35.29 | 35.39 | 35.26 | 35.38 | 34.65 | 1,384,800 |
Feb 16, 2024 | 35.31 | 35.33 | 35.25 | 35.31 | 34.58 | 2,298,500 |
Feb 15, 2024 | 35.35 | 35.44 | 35.31 | 35.40 | 34.67 | 1,769,700 |
Feb 14, 2024 | 35.24 | 35.34 | 35.22 | 35.29 | 34.56 | 4,304,400 |
Feb 13, 2024 | 35.21 | 35.24 | 35.09 | 35.17 | 34.44 | 4,040,600 |
Feb 12, 2024 | 35.54 | 35.55 | 35.42 | 35.43 | 34.70 | 1,959,300 |
Feb 9, 2024 | 35.45 | 35.53 | 35.42 | 35.51 | 34.78 | 2,665,700 |
Feb 8, 2024 | 35.41 | 35.48 | 35.39 | 35.44 | 34.71 | 6,782,200 |
Feb 7, 2024 | 35.44 | 35.47 | 35.35 | 35.43 | 34.70 | 4,215,500 |
Feb 6, 2024 | 35.30 | 35.44 | 35.30 | 35.39 | 34.66 | 1,241,800 |
Feb 5, 2024 | 35.31 | 35.33 | 35.18 | 35.25 | 34.52 | 2,227,600 |
Feb 2, 2024 | 35.36 | 35.46 | 35.36 | 35.41 | 34.68 | 1,561,900 |
Feb 1, 2024 | 0.18 Dividend | |||||
Feb 1, 2024 | 35.49 | 35.62 | 35.41 | 35.58 | 34.84 | 1,459,600 |
Jan 31, 2024 | 35.71 | 35.75 | 35.53 | 35.57 | 34.66 | 3,881,700 |
Jan 30, 2024 | 35.71 | 35.72 | 35.58 | 35.65 | 34.73 | 1,825,300 |
Jan 29, 2024 | 35.66 | 35.71 | 35.60 | 35.69 | 34.77 | 1,921,200 |
Jan 26, 2024 | 35.65 | 35.69 | 35.61 | 35.62 | 34.70 | 1,508,400 |
Jan 25, 2024 | 35.53 | 35.67 | 35.49 | 35.66 | 34.74 | 2,718,800 |
Jan 24, 2024 | 35.54 | 35.54 | 35.37 | 35.41 | 34.50 | 1,897,000 |
Jan 23, 2024 | 35.45 | 35.48 | 35.36 | 35.42 | 34.51 | 1,251,500 |
Jan 22, 2024 | 35.45 | 35.55 | 35.44 | 35.46 | 34.55 | 1,623,300 |
Jan 19, 2024 | 35.38 | 35.45 | 35.26 | 35.45 | 34.54 | 2,112,900 |
Jan 18, 2024 | 35.35 | 35.38 | 35.29 | 35.36 | 34.45 | 1,091,600 |
Jan 17, 2024 | 35.39 | 35.39 | 35.24 | 35.31 | 34.40 | 2,434,400 |
Jan 16, 2024 | 35.60 | 35.63 | 35.42 | 35.46 | 34.55 | 1,908,200 |
Jan 12, 2024 | 35.73 | 35.78 | 35.64 | 35.68 | 34.76 | 1,559,300 |
Jan 11, 2024 | 35.58 | 35.65 | 35.45 | 35.65 | 34.73 | 3,769,000 |
Jan 10, 2024 | 35.54 | 35.60 | 35.50 | 35.55 | 34.64 | 1,262,900 |
Jan 9, 2024 | 35.39 | 35.52 | 35.35 | 35.49 | 34.58 | 1,310,600 |
Jan 8, 2024 | 35.24 | 35.45 | 35.24 | 35.42 | 34.51 | 1,335,800 |
Jan 5, 2024 | 35.17 | 35.36 | 35.16 | 35.23 | 34.32 | 1,758,300 |
Jan 4, 2024 | 35.30 | 35.31 | 35.18 | 35.20 | 34.30 | 1,470,100 |
Jan 3, 2024 | 35.19 | 35.39 | 35.15 | 35.33 | 34.42 | 1,987,900 |
Jan 2, 2024 | 35.45 | 35.47 | 35.37 | 35.42 | 34.51 | 3,554,400 |
Dec 29, 2023 | 35.66 | 35.75 | 35.55 | 35.55 | 34.64 | 2,690,500 |
Dec 28, 2023 | 35.75 | 35.76 | 35.60 | 35.65 | 34.73 | 1,582,500 |
Dec 27, 2023 | 35.66 | 35.83 | 35.63 | 35.77 | 34.85 | 1,314,500 |
Dec 26, 2023 | 35.58 | 35.64 | 35.58 | 35.62 | 34.70 | 1,340,600 |
Dec 22, 2023 | 35.67 | 35.67 | 35.53 | 35.56 | 34.65 | 1,075,700 |
Dec 21, 2023 | 0.17 Dividend | |||||
Dec 21, 2023 | 35.56 | 35.64 | 35.49 | 35.59 | 34.68 | 3,142,900 |
Dec 20, 2023 | 35.66 | 35.76 | 35.60 | 35.63 | 34.55 | 2,059,400 |
Dec 19, 2023 | 35.53 | 35.65 | 35.53 | 35.63 | 34.55 | 1,736,200 |
Dec 18, 2023 | 35.56 | 35.56 | 35.40 | 35.51 | 34.43 | 1,553,600 |
Dec 15, 2023 | 35.54 | 35.56 | 35.40 | 35.49 | 34.41 | 2,320,900 |
Dec 14, 2023 | 35.57 | 35.69 | 35.51 | 35.56 | 34.48 | 2,515,900 |
Dec 13, 2023 | 34.95 | 35.41 | 34.91 | 35.41 | 34.33 | 2,639,600 |
Dec 12, 2023 | 34.76 | 34.89 | 34.71 | 34.88 | 33.82 | 1,634,400 |
Dec 11, 2023 | 34.80 | 34.80 | 34.69 | 34.80 | 33.74 | 1,858,600 |
Dec 8, 2023 | 34.81 | 34.85 | 34.74 | 34.83 | 33.77 | 2,045,600 |
Dec 7, 2023 | 34.85 | 34.94 | 34.84 | 34.88 | 33.82 | 1,462,600 |
Dec 6, 2023 | 34.87 | 34.90 | 34.81 | 34.84 | 33.78 | 1,721,000 |
Dec 5, 2023 | 34.73 | 34.85 | 34.73 | 34.83 | 33.77 | 1,263,000 |
Dec 4, 2023 | 34.67 | 34.80 | 34.67 | 34.80 | 33.74 | 1,439,000 |
Dec 1, 2023 | 0.17 Dividend | |||||
Dec 1, 2023 | 34.55 | 34.87 | 34.51 | 34.85 | 33.79 | 1,803,500 |
Nov 30, 2023 | 34.85 | 34.85 | 34.66 | 34.74 | 33.52 | 1,870,600 |
Nov 29, 2023 | 34.78 | 34.92 | 34.78 | 34.82 | 33.60 | 3,045,400 |
Nov 28, 2023 | 34.51 | 34.67 | 34.49 | 34.64 | 33.43 | 1,728,500 |
Nov 27, 2023 | 34.47 | 34.56 | 34.42 | 34.54 | 33.33 | 11,455,300 |
Nov 24, 2023 | 34.47 | 34.47 | 34.43 | 34.46 | 33.25 | 658,200 |
Nov 22, 2023 | 34.42 | 34.52 | 34.40 | 34.49 | 33.28 | 2,455,700 |
Nov 21, 2023 | 34.35 | 34.42 | 34.35 | 34.40 | 33.19 | 2,198,800 |
Nov 20, 2023 | 34.33 | 34.41 | 34.29 | 34.36 | 33.15 | 2,466,000 |
Nov 17, 2023 | 34.21 | 34.34 | 34.21 | 34.34 | 33.14 | 6,757,600 |
Nov 16, 2023 | 34.25 | 34.29 | 34.19 | 34.26 | 33.06 | 1,585,300 |
Nov 15, 2023 | 34.34 | 34.34 | 34.19 | 34.21 | 33.01 | 2,410,300 |
Nov 14, 2023 | 34.30 | 34.40 | 34.30 | 34.32 | 33.12 | 2,406,400 |
Nov 13, 2023 | 33.95 | 34.01 | 33.90 | 33.98 | 32.79 | 1,442,500 |
Nov 10, 2023 | 33.94 | 34.03 | 33.91 | 34.02 | 32.83 | 1,513,500 |
Nov 9, 2023 | 34.09 | 34.09 | 33.83 | 33.84 | 32.65 | 2,821,500 |
Nov 8, 2023 | 34.08 | 34.09 | 34.01 | 34.05 | 32.86 | 2,098,100 |
Nov 7, 2023 | 33.99 | 34.10 | 33.96 | 34.05 | 32.86 | 3,670,600 |
Nov 6, 2023 | 34.12 | 34.19 | 34.03 | 34.07 | 32.88 | 2,142,800 |
Nov 3, 2023 | 34.08 | 34.24 | 34.01 | 34.24 | 33.04 | 10,277,900 |
Nov 2, 2023 | 33.77 | 33.92 | 33.72 | 33.86 | 32.67 | 6,499,100 |
Nov 1, 2023 | 0.18 Dividend | |||||
Nov 1, 2023 | 33.24 | 33.50 | 33.24 | 33.49 | 32.32 | 3,462,100 |
Oct 31, 2023 | 33.32 | 33.46 | 33.28 | 33.38 | 32.03 | 2,799,300 |
Oct 30, 2023 | 33.29 | 33.33 | 33.24 | 33.27 | 31.93 | 2,725,500 |
Oct 27, 2023 | 33.38 | 33.40 | 33.23 | 33.29 | 31.95 | 2,171,400 |
Oct 26, 2023 | 33.19 | 33.38 | 33.18 | 33.34 | 32.00 | 2,934,900 |
Oct 25, 2023 | 33.31 | 33.33 | 33.18 | 33.22 | 31.88 | 4,143,500 |
Oct 24, 2023 | 33.29 | 33.40 | 33.27 | 33.38 | 32.03 | 2,323,300 |
Oct 23, 2023 | 33.01 | 33.31 | 32.97 | 33.23 | 31.89 | 2,161,100 |
Oct 20, 2023 | 33.06 | 33.16 | 33.04 | 33.08 | 31.75 | 2,566,200 |
Oct 19, 2023 | 33.14 | 33.29 | 33.02 | 33.04 | 31.71 | 4,986,100 |
Oct 18, 2023 | 33.26 | 33.33 | 33.12 | 33.12 | 31.79 | 4,361,900 |
Oct 17, 2023 | 33.31 | 33.40 | 33.26 | 33.31 | 31.97 | 3,968,600 |
Oct 16, 2023 | 33.46 | 33.54 | 33.42 | 33.45 | 32.10 | 3,324,500 |
Oct 13, 2023 | 33.60 | 33.68 | 33.44 | 33.47 | 32.12 | 3,801,000 |
Oct 12, 2023 | 33.58 | 33.63 | 33.38 | 33.48 | 32.13 | 14,850,400 |
Oct 11, 2023 | 33.76 | 33.77 | 33.51 | 33.66 | 32.30 | 3,054,800 |
Oct 10, 2023 | 33.57 | 33.76 | 33.54 | 33.67 | 32.31 | 3,919,600 |
Oct 9, 2023 | 33.49 | 33.67 | 33.44 | 33.65 | 32.29 | 1,891,400 |
Oct 6, 2023 | 33.21 | 33.47 | 33.15 | 33.42 | 32.07 | 4,580,000 |
Oct 5, 2023 | 33.30 | 33.40 | 33.28 | 33.37 | 32.03 | 2,665,300 |
Oct 4, 2023 | 33.31 | 33.38 | 33.16 | 33.33 | 31.99 | 7,628,400 |
Oct 3, 2023 | 33.40 | 33.45 | 33.16 | 33.18 | 31.84 | 6,988,400 |
Oct 2, 2023 | 0.18 Dividend | |||||
Oct 2, 2023 | 33.64 | 33.65 | 33.46 | 33.52 | 32.17 | 5,908,600 |
Sep 29, 2023 | 34.08 | 34.09 | 33.88 | 33.90 | 32.36 | 3,755,700 |
Sep 28, 2023 | 33.73 | 33.94 | 33.69 | 33.92 | 32.38 | 4,269,200 |
Sep 27, 2023 | 33.91 | 33.92 | 33.71 | 33.76 | 32.23 | 5,867,000 |
Sep 26, 2023 | 33.91 | 33.96 | 33.78 | 33.80 | 32.27 | 8,398,800 |
Sep 25, 2023 | 33.93 | 34.02 | 33.88 | 33.96 | 32.42 | 2,599,100 |
Sep 22, 2023 | 34.03 | 34.13 | 34.00 | 34.01 | 32.47 | 3,640,400 |
Sep 21, 2023 | 34.02 | 34.07 | 33.95 | 33.97 | 32.43 | 5,738,400 |
Sep 20, 2023 | 34.28 | 34.34 | 34.18 | 34.19 | 32.64 | 2,364,600 |
Sep 19, 2023 | 34.24 | 34.28 | 34.18 | 34.22 | 32.67 | 3,294,000 |
Sep 18, 2023 | 34.28 | 34.34 | 34.26 | 34.29 | 32.73 | 2,029,800 |
Sep 15, 2023 | 34.31 | 34.37 | 34.28 | 34.29 | 32.73 | 3,123,300 |
Sep 14, 2023 | 34.45 | 34.45 | 34.36 | 34.40 | 32.84 | 2,024,600 |
Sep 13, 2023 | 34.30 | 34.41 | 34.29 | 34.38 | 32.82 | 2,149,400 |
Sep 12, 2023 | 34.25 | 34.33 | 34.24 | 34.28 | 32.72 | 1,900,400 |
Sep 11, 2023 | 34.32 | 34.34 | 34.25 | 34.32 | 32.76 | 2,032,100 |
Sep 8, 2023 | 34.29 | 34.40 | 34.25 | 34.28 | 32.72 | 2,869,300 |
Sep 7, 2023 | 34.12 | 34.31 | 34.12 | 34.30 | 32.74 | 3,010,700 |
Sep 6, 2023 | 34.23 | 34.24 | 34.10 | 34.18 | 32.63 | 3,546,700 |
Sep 5, 2023 | 34.42 | 34.43 | 34.22 | 34.24 | 32.69 | 3,351,800 |
Sep 1, 2023 | 0.18 Dividend | |||||
Sep 1, 2023 | 34.52 | 34.55 | 34.37 | 34.46 | 32.90 | 2,986,100 |
Aug 31, 2023 | 34.59 | 34.65 | 34.53 | 34.60 | 32.85 | 2,372,000 |
Aug 30, 2023 | 34.62 | 34.68 | 34.58 | 34.61 | 32.86 | 2,893,800 |
Aug 29, 2023 | 34.37 | 34.62 | 34.36 | 34.60 | 32.85 | 2,504,400 |
Aug 28, 2023 | 34.35 | 34.44 | 34.32 | 34.40 | 32.66 | 2,083,500 |
Aug 25, 2023 | 34.19 | 34.33 | 34.13 | 34.27 | 32.54 | 2,975,800 |
Aug 24, 2023 | 34.33 | 34.34 | 34.11 | 34.15 | 32.43 | 4,014,500 |
Aug 23, 2023 | 34.19 | 34.37 | 34.19 | 34.33 | 32.60 | 1,758,100 |
Aug 22, 2023 | 34.10 | 34.13 | 34.02 | 34.06 | 32.34 | 2,718,500 |
Aug 21, 2023 | 34.03 | 34.06 | 33.93 | 34.04 | 32.32 | 2,690,300 |
Aug 18, 2023 | 33.95 | 34.15 | 33.94 | 34.04 | 32.32 | 3,348,800 |
Aug 17, 2023 | 34.18 | 34.18 | 33.94 | 34.01 | 32.29 | 5,752,800 |
Aug 16, 2023 | 34.24 | 34.33 | 34.15 | 34.16 | 32.44 | 2,977,800 |
Aug 15, 2023 | 34.27 | 34.36 | 34.25 | 34.25 | 32.52 | 3,257,000 |
Aug 14, 2023 | 34.30 | 34.43 | 34.26 | 34.37 | 32.64 | 2,656,400 |
Aug 11, 2023 | 34.26 | 34.38 | 34.26 | 34.36 | 32.63 | 1,678,500 |
Aug 10, 2023 | 34.54 | 34.61 | 34.34 | 34.42 | 32.68 | 2,063,500 |
Aug 9, 2023 | 34.43 | 34.48 | 34.37 | 34.44 | 32.70 | 1,582,900 |
Aug 8, 2023 | 34.35 | 34.46 | 34.30 | 34.44 | 32.70 | 1,746,700 |
Aug 7, 2023 | 34.36 | 34.38 | 34.26 | 34.35 | 32.62 | 1,629,100 |
Aug 4, 2023 | 34.25 | 34.43 | 34.25 | 34.28 | 32.55 | 1,726,200 |
Aug 3, 2023 | 34.08 | 34.15 | 34.04 | 34.09 | 32.37 | 2,049,700 |
Aug 2, 2023 | 34.21 | 34.24 | 34.12 | 34.24 | 32.51 | 1,302,200 |
Aug 1, 2023 | 0.18 Dividend | |||||
Aug 1, 2023 | 34.42 | 34.43 | 34.30 | 34.34 | 32.61 | 1,236,100 |
Jul 31, 2023 | 34.66 | 34.74 | 34.63 | 34.69 | 32.77 | 1,808,800 |
Jul 28, 2023 | 34.56 | 34.63 | 34.53 | 34.61 | 32.70 | 1,040,400 |
Jul 27, 2023 | 34.74 | 34.77 | 34.33 | 34.40 | 32.50 | 1,982,600 |
Jul 26, 2023 | 34.51 | 34.71 | 34.50 | 34.68 | 32.76 | 2,264,400 |
Jul 25, 2023 | 34.53 | 34.58 | 34.49 | 34.53 | 32.62 | 2,279,000 |
Jul 24, 2023 | 34.65 | 34.71 | 34.55 | 34.57 | 32.66 | 1,713,600 |
Jul 21, 2023 | 34.58 | 34.67 | 34.54 | 34.60 | 32.69 | 1,673,500 |
Jul 20, 2023 | 34.57 | 34.59 | 34.44 | 34.54 | 32.63 | 1,581,200 |
Jul 19, 2023 | 34.69 | 34.74 | 34.66 | 34.68 | 32.76 | 1,872,200 |
Jul 18, 2023 | 34.60 | 34.69 | 34.58 | 34.65 | 32.73 | 5,974,600 |
Jul 17, 2023 | 34.46 | 34.62 | 34.46 | 34.56 | 32.65 | 1,343,200 |
Jul 14, 2023 | 34.69 | 34.74 | 34.49 | 34.51 | 32.60 | 1,798,500 |
Jul 13, 2023 | 34.67 | 34.78 | 34.64 | 34.74 | 32.82 | 2,424,500 |
Jul 12, 2023 | 34.49 | 34.58 | 34.47 | 34.53 | 32.62 | 3,091,800 |
Jul 11, 2023 | 34.19 | 34.27 | 34.14 | 34.26 | 32.36 | 2,352,300 |
Jul 10, 2023 | 33.96 | 34.14 | 33.96 | 34.12 | 32.23 | 2,044,600 |
Jul 7, 2023 | 33.87 | 34.16 | 33.87 | 33.95 | 32.07 | 3,659,900 |
Jul 6, 2023 | 33.92 | 33.94 | 33.83 | 33.92 | 32.04 | 3,689,100 |
Jul 5, 2023 | 34.25 | 34.27 | 34.11 | 34.18 | 32.29 | 2,836,500 |
Jul 3, 2023 | 0.17 Dividend | |||||
Jul 3, 2023 | 34.33 | 34.33 | 34.25 | 34.29 | 32.39 | 1,265,200 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
36.16
+1.95%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
19.75
+1.86%
DBC Invesco DB Commodity Index Tracking Fund
23.53
+1.29%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.23
+1.28%
IDX VanEck Indonesia Index ETF
16.02
+1.27%
QLD ProShares Ultra QQQ
101.03
+1.22%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.11
+1.20%
IWY iShares Russell Top 200 Growth ETF
216.72
+1.03%
BLCN Siren Nasdaq NexGen Economy ETF
26.38
+1.02%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.94
+1.01%
IYW iShares U.S. Technology ETF
152.02
+1.01%
VGT Vanguard Information Technology Index Fund ETF Shares
582.25
+0.98%
IXN iShares Global Tech ETF
83.62
+0.97%
FTEC Fidelity MSCI Information Technology Index ETF
173.13
+0.94%
IWF iShares Russell 1000 Growth ETF
367.93
+0.94%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
94.67
+0.92%
IOO iShares Global 100 ETF
97.43
+0.88%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
117.95
+0.87%
IDOG ALPS International Sector Dividend Dogs ETF
29.94
+0.87%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.59
+0.86%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.59
+0.86%
MGK Vanguard Mega Cap Growth Index Fund
316.88
+0.85%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
46.00
+0.83%
XLG Invesco S&P 500 Top 50 ETF
46.13
+0.83%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
30.61
+0.82%
FLIN Franklin FTSE India ETF
40.18
+0.80%
SCHG Schwab U.S. Large-Cap Growth ETF
101.64
+0.79%
XTL SPDR S&P Telecom ETF
77.77
+0.79%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.07
+0.79%
COM Direxion Auspice Broad Commodity Strategy ETF
29.14
+0.78%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.89
+0.77%
ILCG iShares Morningstar Growth ETF
82.03
+0.76%
XLK The Technology Select Sector SPDR Fund
227.94
+0.76%
IVW iShares S&P 500 Growth ETF
93.23
+0.75%
IUSG iShares Core S&P U.S. Growth ETF
128.41
+0.73%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.71
+0.72%
VUG Vanguard Growth Index Fund ETF Shares
376.70
+0.72%
IETC iShares U.S. Tech Independence Focused ETF
75.71
+0.70%
IPKW Invesco International BuyBack Achievers ETF
40.27
+0.70%
CIBR First Trust NASDAQ Cybersecurity ETF
56.81
+0.69%
EWW iShares MSCI Mexico ETF
57.00
+0.69%
TMFC Motley Fool 100 Index ETF
54.19
+0.69%
CNYA iShares MSCI China A ETF
25.50
+0.67%
EPI WisdomTree India Earnings Fund
48.60
+0.66%
IGM iShares Expanded Tech Sector ETF
94.93
+0.66%
OEF iShares S&P 100 ETF
266.03
+0.65%
FILL iShares MSCI Global Energy Producers ETF
26.15
+0.65%
SPMO Invesco S&P 500 Momentum ETF
88.00
+0.62%
CHIQ Global X MSCI China Consumer Discretionary ETF
16.78
+0.60%
NFTY First Trust India NIFTY 50 Equal Weight ETF
60.64
+0.60%
FTLS First Trust Long/Short Equity ETF
62.96
+0.59%
QQQ Invesco QQQ Trust
481.92
+0.59%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
48.96
+0.58%
ONEQ Fidelity Nasdaq Composite Index ETF
70.33
+0.57%
KGRN KraneShares MSCI China Clean Technology ETF
19.76
+0.57%
EYLD Cambria Emerging Shareholder Yield ETF
34.60
+0.55%
WOMN Impact Shares YWCA Women's Empowerment ETF
36.21
+0.54%
GAA Cambria Global Asset Allocation ETF
28.62
+0.53%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.59
+0.52%
ATMP Barclays ETN+ Select MLP ETN
25.23
+0.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.43
+0.49%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.44
+0.49%
IWL iShares Russell Top 200 ETF
134.60
+0.49%
MGC Vanguard Mega Cap Index Fund
198.24
+0.48%
FYLD Cambria Foreign Shareholder Yield ETF
26.55
+0.47%
PTF Invesco Dorsey Wright Technology Momentum ETF
62.23
+0.47%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.19
+0.47%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.87
+0.45%
FIVG Defiance 5G Next Gen Connectivity ETF
41.99
+0.45%
LIT Global X Lithium & Battery Tech ETF
38.98
+0.44%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.30
+0.40%
FDRR Fidelity Dividend ETF for Rising Rates
48.43
+0.37%
ESG FlexShares STOXX US ESG Select Index Fund
128.75
+0.36%
HYHG ProShares High Yield—Interest Rate Hedged
64.00
+0.36%
NUDM Nuveen ESG International Developed Markets Equity ETF
31.24
+0.35%
ESGG FlexShares STOXX Global ESG Select Index Fund
165.04
+0.35%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.50
+0.34%
IQIN IQ 500 International ETF
32.71
+0.34%
PICK iShares MSCI Global Metals & Mining Producers ETF
40.97
+0.34%
XLY The Consumer Discretionary Select Sector SPDR Fund
183.02
+0.34%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.19
+0.32%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
85.27
+0.32%
BJUL Innovator U.S. Equity Buffer ETF - July
41.91
+0.31%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
32.39
+0.31%
PJUL Innovator U.S. Equity Power Buffer ETF - July
38.97
+0.31%
IYF iShares U.S. Financials ETF
94.86
+0.31%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
68.74
+0.31%
PTNQ Pacer Trendpilot 100 ETF
72.31
+0.31%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
99.82
+0.30%
HFXI IQ FTSE International Equity Currency Neutral ETF
26.78
+0.30%
IYG iShares U.S. Financial Services ETF
65.40
+0.30%
IAU iShares Gold Trust
44.06
+0.30%
HEFA iShares Currency Hedged MSCI EAFE ETF
35.66
+0.30%
PBUS Invesco MSCI USA ETF
54.55
+0.29%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
34.16
+0.29%
VV Vanguard Large Cap Index Fund
250.35
+0.29%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.71
+0.29%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.29
+0.29%
SCHX Schwab U.S. Large-Cap ETF
64.43
+0.28%
DGT SPDR Global Dow ETF
128.47
+0.27%