NYSEArca - Delayed Quote • USD
Xtrackers High Beta High Yield Bond ETF (HYUP)
At close: 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 |
---|---|---|---|---|---|---|
Jul 1, 2024 | 40.29 | 40.29 | 40.27 | 40.27 | 40.27 | 416 |
Jun 28, 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 300 |
Jun 27, 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | 100 |
Jun 26, 2024 | 40.62 | 40.62 | 40.56 | 40.59 | 40.59 | 300 |
Jun 25, 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 100 |
Jun 24, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | 100 |
Jun 21, 2024 | 40.67 | 40.69 | 40.67 | 40.69 | 40.69 | 200 |
Jun 20, 2024 | 40.66 | 40.66 | 40.58 | 40.63 | 40.63 | 500 |
Jun 18, 2024 | 40.67 | 40.70 | 40.67 | 40.70 | 40.70 | 200 |
Jun 17, 2024 | 40.50 | 40.58 | 40.50 | 40.58 | 40.58 | 400 |
Jun 14, 2024 | 40.53 | 40.54 | 40.53 | 40.54 | 40.54 | 200 |
Jun 13, 2024 | 40.67 | 40.71 | 40.64 | 40.71 | 40.71 | 1,900 |
Jun 12, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | 100 |
Jun 11, 2024 | 40.53 | 40.54 | 40.53 | 40.54 | 40.54 | 100 |
Jun 10, 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 400 |
Jun 7, 2024 | 40.48 | 40.49 | 40.44 | 40.48 | 40.48 | 400 |
Jun 6, 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | 100 |
Jun 5, 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 100 |
Jun 4, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 100 |
Jun 3, 2024 | 0.27 Dividend | |||||
Jun 3, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | 100 |
May 31, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.39 | 200 |
May 30, 2024 | 40.48 | 40.49 | 40.48 | 40.49 | 40.22 | 200 |
May 29, 2024 | 40.36 | 40.36 | 40.35 | 40.35 | 40.08 | 600 |
May 28, 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.20 | 100 |
May 24, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.36 | 100 |
May 23, 2024 | 40.56 | 40.56 | 40.50 | 40.50 | 40.23 | 200 |
May 22, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.36 | 100 |
May 21, 2024 | 40.75 | 40.77 | 40.72 | 40.72 | 40.45 | 200 |
May 20, 2024 | 40.74 | 40.74 | 40.64 | 40.67 | 40.40 | 1,700 |
May 17, 2024 | 40.69 | 40.73 | 40.69 | 40.73 | 40.45 | 200 |
May 16, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.47 | 100 |
May 15, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.52 | 100 |
May 14, 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.31 | 100 |
May 13, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.24 | 200 |
May 10, 2024 | 40.59 | 40.59 | 40.50 | 40.51 | 40.24 | 400 |
May 9, 2024 | 40.56 | 40.59 | 40.56 | 40.58 | 40.31 | 500 |
May 8, 2024 | 40.64 | 40.64 | 40.59 | 40.59 | 40.32 | 400 |
May 7, 2024 | 40.71 | 40.71 | 40.65 | 40.65 | 40.38 | 600 |
May 6, 2024 | 40.71 | 40.71 | 40.62 | 40.65 | 40.37 | 1,500 |
May 3, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.36 | 100 |
May 2, 2024 | 40.30 | 40.41 | 40.30 | 40.41 | 40.14 | 200 |
May 1, 2024 | 0.26 Dividend | |||||
May 1, 2024 | 40.01 | 40.32 | 40.01 | 40.25 | 39.98 | 1,300 |
Apr 30, 2024 | 40.45 | 40.45 | 40.35 | 40.35 | 39.81 | 300 |
Apr 29, 2024 | 40.47 | 40.53 | 40.44 | 40.53 | 39.99 | 2,800 |
Apr 26, 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 39.86 | 100 |
Apr 25, 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 39.74 | 100 |
Apr 24, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 39.87 | 100 |
Apr 23, 2024 | 40.45 | 40.45 | 40.43 | 40.45 | 39.91 | 1,500 |
Apr 22, 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 39.74 | 200 |
Apr 19, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 39.52 | 100 |
Apr 18, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 39.48 | 400 |
Apr 17, 2024 | 39.90 | 39.94 | 39.90 | 39.94 | 39.42 | 400 |
Apr 16, 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.38 | 100 |
Apr 15, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 39.52 | 200 |
Apr 12, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 39.78 | 100 |
Apr 11, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 39.83 | 300 |
Apr 10, 2024 | 40.35 | 40.39 | 40.35 | 40.39 | 39.86 | 500 |
Apr 9, 2024 | 40.71 | 40.76 | 40.71 | 40.76 | 40.22 | 700 |
Apr 8, 2024 | 40.56 | 40.67 | 40.56 | 40.67 | 40.13 | 800 |
Apr 5, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.00 | 100 |
Apr 4, 2024 | 40.70 | 40.70 | 40.57 | 40.57 | 40.04 | 100 |
Apr 3, 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.08 | 100 |
Apr 2, 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.04 | 200 |
Apr 1, 2024 | 0.27 Dividend | |||||
Apr 1, 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.18 | 200 |
Mar 28, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 40.35 | 100 |
Mar 27, 2024 | 41.12 | 41.21 | 41.12 | 41.21 | 40.40 | 400 |
Mar 26, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 40.20 | 100 |
Mar 25, 2024 | 41.11 | 41.15 | 41.10 | 41.10 | 40.29 | 500 |
Mar 22, 2024 | 41.09 | 41.14 | 41.09 | 41.14 | 40.34 | 1,500 |
Mar 21, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 40.34 | 100 |
Mar 20, 2024 | 41.19 | 41.24 | 41.19 | 41.24 | 40.43 | 600 |
Mar 19, 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 40.36 | 100 |
Mar 18, 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.18 | 200 |
Mar 15, 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.11 | 300 |
Mar 14, 2024 | 41.04 | 41.08 | 40.93 | 40.93 | 40.12 | 800 |
Mar 13, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 40.33 | 100 |
Mar 12, 2024 | 41.08 | 41.08 | 41.03 | 41.05 | 40.25 | 2,100 |
Mar 11, 2024 | 40.98 | 41.03 | 40.98 | 41.03 | 40.23 | 400 |
Mar 8, 2024 | 41.11 | 41.11 | 41.04 | 41.04 | 40.23 | 400 |
Mar 7, 2024 | 41.00 | 41.04 | 40.97 | 41.01 | 40.20 | 600 |
Mar 6, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.14 | 100 |
Mar 5, 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.06 | 100 |
Mar 4, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.09 | 300 |
Mar 1, 2024 | 0.25 Dividend | |||||
Mar 1, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.07 | 100 |
Feb 29, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 39.89 | 100 |
Feb 28, 2024 | 40.86 | 40.87 | 40.86 | 40.87 | 39.83 | 200 |
Feb 27, 2024 | 40.76 | 40.83 | 40.76 | 40.83 | 39.78 | 800 |
Feb 26, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 39.75 | 100 |
Feb 23, 2024 | 40.86 | 40.86 | 40.84 | 40.84 | 39.79 | 700 |
Feb 22, 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 39.73 | 100 |
Feb 21, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 39.51 | 100 |
Feb 20, 2024 | 40.59 | 40.64 | 40.59 | 40.64 | 39.59 | 300 |
Feb 16, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 39.50 | 300 |
Feb 15, 2024 | 40.64 | 40.68 | 40.64 | 40.67 | 39.63 | 400 |
Feb 14, 2024 | 40.48 | 40.60 | 40.48 | 40.53 | 39.49 | 1,400 |
Feb 13, 2024 | 40.43 | 40.43 | 40.33 | 40.33 | 39.30 | 100 |
Feb 12, 2024 | 40.70 | 40.71 | 40.66 | 40.69 | 39.65 | 1,200 |
Feb 9, 2024 | 40.68 | 40.74 | 40.68 | 40.74 | 39.70 | 200 |
Feb 8, 2024 | 40.73 | 40.73 | 40.65 | 40.65 | 39.61 | 400 |
Feb 7, 2024 | 40.57 | 40.66 | 40.57 | 40.63 | 39.59 | 200 |
Feb 6, 2024 | 40.56 | 40.64 | 40.56 | 40.59 | 39.55 | 600 |
Feb 5, 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 39.39 | 100 |
Feb 2, 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 39.60 | 300 |
Feb 1, 2024 | 0.26 Dividend | |||||
Feb 1, 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 39.78 | 200 |
Jan 31, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 39.57 | 200 |
Jan 30, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 39.70 | 100 |
Jan 29, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 39.74 | 200 |
Jan 26, 2024 | 40.99 | 41.00 | 40.99 | 40.99 | 39.68 | 1,600 |
Jan 25, 2024 | 40.90 | 40.97 | 40.90 | 40.97 | 39.67 | 1,600 |
Jan 24, 2024 | 40.77 | 40.77 | 40.70 | 40.70 | 39.40 | 500 |
Jan 23, 2024 | 40.70 | 40.73 | 40.70 | 40.70 | 39.41 | 800 |
Jan 22, 2024 | 40.82 | 40.82 | 40.72 | 40.72 | 39.43 | 300 |
Jan 19, 2024 | 40.65 | 40.66 | 40.56 | 40.66 | 39.36 | 400 |
Jan 18, 2024 | 40.57 | 40.70 | 40.57 | 40.60 | 39.31 | 3,100 |
Jan 17, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 39.24 | 100 |
Jan 16, 2024 | 40.76 | 40.76 | 40.70 | 40.70 | 39.40 | 200 |
Jan 12, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.69 | 300 |
Jan 11, 2024 | 40.76 | 40.96 | 40.76 | 40.96 | 39.66 | 100 |
Jan 10, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 39.55 | 100 |
Jan 9, 2024 | 40.64 | 40.81 | 40.64 | 40.81 | 39.51 | 100 |
Jan 8, 2024 | 40.67 | 40.74 | 40.67 | 40.74 | 39.44 | 400 |
Jan 5, 2024 | 40.37 | 40.50 | 40.37 | 40.49 | 39.20 | 500 |
Jan 4, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 39.16 | 100 |
Jan 3, 2024 | 40.42 | 40.60 | 40.40 | 40.60 | 39.31 | 1,200 |
Jan 2, 2024 | 40.81 | 40.81 | 40.76 | 40.76 | 39.46 | 400 |
Dec 29, 2023 | 41.10 | 41.10 | 40.94 | 40.94 | 39.63 | 200 |
Dec 28, 2023 | 41.06 | 41.06 | 41.05 | 41.06 | 39.76 | 300 |
Dec 27, 2023 | 41.12 | 41.20 | 41.12 | 41.20 | 39.89 | 200 |
Dec 26, 2023 | 40.92 | 41.02 | 40.92 | 41.01 | 39.70 | 1,100 |
Dec 22, 2023 | 40.99 | 41.01 | 40.91 | 40.91 | 39.61 | 1,200 |
Dec 21, 2023 | 0.26 Dividend | |||||
Dec 21, 2023 | 40.88 | 40.94 | 40.82 | 40.94 | 39.64 | 2,200 |
Dec 20, 2023 | 41.00 | 41.01 | 41.00 | 41.01 | 39.45 | 300 |
Dec 19, 2023 | 40.97 | 40.97 | 40.97 | 40.97 | 39.42 | 100 |
Dec 18, 2023 | 40.75 | 40.82 | 40.75 | 40.82 | 39.27 | 800 |
Dec 15, 2023 | 40.78 | 40.78 | 40.78 | 40.78 | 39.24 | 200 |
Dec 14, 2023 | 40.85 | 40.85 | 40.83 | 40.83 | 39.28 | 100 |
Dec 13, 2023 | 39.99 | 40.53 | 39.99 | 40.53 | 39.00 | 500 |
Dec 12, 2023 | 39.95 | 39.95 | 39.95 | 39.95 | 38.43 | 100 |
Dec 11, 2023 | 39.82 | 39.83 | 39.73 | 39.83 | 38.32 | 600 |
Dec 8, 2023 | 39.86 | 39.86 | 39.86 | 39.86 | 38.34 | 100 |
Dec 7, 2023 | 39.86 | 39.90 | 39.86 | 39.90 | 38.39 | 700 |
Dec 6, 2023 | 39.89 | 39.89 | 39.83 | 39.83 | 38.32 | 400 |
Dec 5, 2023 | 39.81 | 39.86 | 39.81 | 39.85 | 38.34 | 1,000 |
Dec 4, 2023 | 39.79 | 39.82 | 39.79 | 39.82 | 38.31 | 300 |
Dec 1, 2023 | 0.26 Dividend | |||||
Dec 1, 2023 | 39.88 | 39.88 | 39.88 | 39.88 | 38.37 | 100 |
Nov 30, 2023 | 39.71 | 39.81 | 39.71 | 39.81 | 38.05 | 100 |
Nov 29, 2023 | 39.88 | 39.88 | 39.88 | 39.88 | 38.11 | 100 |
Nov 28, 2023 | 39.67 | 39.67 | 39.67 | 39.67 | 37.91 | 100 |
Nov 27, 2023 | 39.42 | 39.52 | 39.42 | 39.52 | 37.77 | 200 |
Nov 24, 2023 | 39.42 | 39.44 | 39.38 | 39.44 | 37.69 | 1,200 |
Nov 22, 2023 | 39.47 | 39.47 | 39.47 | 39.47 | 37.72 | 100 |
Nov 21, 2023 | 39.34 | 39.35 | 39.34 | 39.35 | 37.61 | 200 |
Nov 20, 2023 | 39.26 | 39.33 | 39.24 | 39.33 | 37.59 | 1,000 |
Nov 17, 2023 | 39.08 | 39.26 | 39.08 | 39.26 | 37.52 | 1,500 |
Nov 16, 2023 | 39.10 | 39.14 | 39.10 | 39.14 | 37.41 | 500 |
Nov 15, 2023 | 39.09 | 39.09 | 39.08 | 39.08 | 37.36 | 700 |
Nov 14, 2023 | 39.29 | 39.29 | 39.18 | 39.23 | 37.50 | 1,900 |
Nov 13, 2023 | 38.81 | 38.81 | 38.81 | 38.81 | 37.10 | 100 |
Nov 10, 2023 | 38.80 | 38.87 | 38.80 | 38.87 | 37.15 | 200 |
Nov 9, 2023 | 38.91 | 38.91 | 38.65 | 38.65 | 36.94 | 300 |
Nov 8, 2023 | 38.86 | 38.90 | 38.86 | 38.90 | 37.18 | 400 |
Nov 7, 2023 | 38.85 | 39.00 | 38.85 | 38.91 | 37.19 | 2,000 |
Nov 6, 2023 | 38.92 | 38.92 | 38.92 | 38.92 | 37.20 | 200 |
Nov 3, 2023 | 39.05 | 39.12 | 39.05 | 39.12 | 37.39 | 200 |
Nov 2, 2023 | 38.64 | 38.68 | 38.64 | 38.68 | 36.97 | 500 |
Nov 1, 2023 | 0.26 Dividend | |||||
Nov 1, 2023 | 37.99 | 38.20 | 37.99 | 38.20 | 36.51 | 500 |
Oct 31, 2023 | 38.21 | 38.21 | 38.19 | 38.19 | 36.25 | 400 |
Oct 30, 2023 | 38.11 | 38.12 | 38.11 | 38.12 | 36.19 | 200 |
Oct 27, 2023 | 38.30 | 38.30 | 38.18 | 38.18 | 36.24 | 900 |
Oct 26, 2023 | 38.26 | 38.29 | 38.26 | 38.29 | 36.35 | 300 |
Oct 25, 2023 | 38.19 | 38.19 | 38.19 | 38.19 | 36.25 | 100 |
Oct 24, 2023 | 38.33 | 38.38 | 38.33 | 38.38 | 36.43 | 300 |
Oct 23, 2023 | 38.21 | 38.21 | 38.19 | 38.19 | 36.25 | 300 |
Oct 20, 2023 | 38.02 | 38.04 | 38.02 | 38.04 | 36.11 | 300 |
Oct 19, 2023 | 38.20 | 38.21 | 37.99 | 37.99 | 36.07 | 1,200 |
Oct 18, 2023 | 38.12 | 38.12 | 38.12 | 38.12 | 36.18 | 100 |
Oct 17, 2023 | 38.38 | 38.38 | 38.34 | 38.34 | 36.40 | 700 |
Oct 16, 2023 | 38.47 | 38.48 | 38.47 | 38.48 | 36.53 | 200 |
Oct 13, 2023 | 38.62 | 38.62 | 38.51 | 38.51 | 36.56 | 500 |
Oct 12, 2023 | 38.56 | 38.56 | 38.55 | 38.55 | 36.59 | 200 |
Oct 11, 2023 | 38.87 | 38.87 | 38.76 | 38.76 | 36.80 | 200 |
Oct 10, 2023 | 38.78 | 38.78 | 38.78 | 38.78 | 36.81 | 100 |
Oct 9, 2023 | 38.69 | 38.69 | 38.67 | 38.69 | 36.73 | 700 |
Oct 6, 2023 | 38.48 | 38.48 | 38.48 | 38.48 | 36.53 | 200 |
Oct 5, 2023 | 38.38 | 38.38 | 38.38 | 38.38 | 36.44 | - |
Oct 4, 2023 | 38.25 | 38.38 | 38.25 | 38.38 | 36.44 | 300 |
Oct 3, 2023 | 38.25 | 38.25 | 38.20 | 38.20 | 36.26 | 400 |
Oct 2, 2023 | 0.25 Dividend | |||||
Oct 2, 2023 | 38.72 | 38.72 | 38.63 | 38.63 | 36.68 | 200 |
Sep 29, 2023 | 39.14 | 39.14 | 39.13 | 39.13 | 36.91 | 200 |
Sep 28, 2023 | 39.04 | 39.15 | 39.04 | 39.15 | 36.93 | 1,900 |
Sep 27, 2023 | 38.95 | 38.95 | 38.95 | 38.95 | 36.74 | 100 |
Sep 26, 2023 | 39.09 | 39.09 | 39.03 | 39.03 | 36.82 | 1,000 |
Sep 25, 2023 | 39.22 | 39.22 | 39.20 | 39.20 | 36.98 | 800 |
Sep 22, 2023 | 39.34 | 39.34 | 39.28 | 39.28 | 37.05 | 700 |
Sep 21, 2023 | 39.29 | 39.29 | 39.23 | 39.23 | 37.01 | 2,300 |
Sep 20, 2023 | 39.65 | 39.65 | 39.52 | 39.52 | 37.28 | 900 |
Sep 19, 2023 | 39.54 | 39.54 | 39.54 | 39.54 | 37.30 | 100 |
Sep 18, 2023 | 39.66 | 39.67 | 39.62 | 39.62 | 37.38 | 500 |
Sep 15, 2023 | 39.66 | 39.66 | 39.66 | 39.66 | 37.41 | 100 |
Sep 14, 2023 | 39.76 | 39.78 | 39.72 | 39.76 | 37.50 | 2,400 |
Sep 13, 2023 | 39.68 | 39.68 | 39.68 | 39.68 | 37.43 | 100 |
Sep 12, 2023 | 39.59 | 39.59 | 39.58 | 39.58 | 37.34 | 600 |
Sep 11, 2023 | 39.55 | 39.59 | 39.55 | 39.59 | 37.35 | 200 |
Sep 8, 2023 | 39.51 | 39.57 | 39.50 | 39.50 | 37.26 | 1,400 |
Sep 7, 2023 | 39.48 | 39.57 | 39.48 | 39.54 | 37.30 | 400 |
Sep 6, 2023 | 39.40 | 39.43 | 39.40 | 39.43 | 37.19 | 200 |
Sep 5, 2023 | 39.64 | 39.64 | 39.50 | 39.50 | 37.26 | 100 |
Sep 1, 2023 | 0.26 Dividend | |||||
Sep 1, 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 37.45 | 400 |
Aug 31, 2023 | 39.93 | 39.96 | 39.89 | 39.96 | 37.45 | 900 |
Aug 30, 2023 | 39.94 | 39.97 | 39.93 | 39.93 | 37.42 | 1,900 |
Aug 29, 2023 | 39.85 | 39.94 | 39.85 | 39.94 | 37.44 | 100 |
Aug 28, 2023 | 39.66 | 39.70 | 39.63 | 39.70 | 37.21 | 700 |
Aug 25, 2023 | 39.53 | 39.53 | 39.53 | 39.53 | 37.04 | 100 |
Aug 24, 2023 | 39.38 | 39.38 | 39.33 | 39.33 | 36.86 | 200 |
Aug 23, 2023 | 39.62 | 39.62 | 39.62 | 39.62 | 37.13 | 100 |
Aug 22, 2023 | 39.26 | 39.26 | 39.26 | 39.26 | 36.80 | 100 |
Aug 21, 2023 | 39.17 | 39.25 | 39.17 | 39.25 | 36.78 | 800 |
Aug 18, 2023 | 39.31 | 39.31 | 39.25 | 39.25 | 36.78 | 200 |
Aug 17, 2023 | 39.21 | 39.21 | 39.21 | 39.21 | 36.74 | 100 |
Aug 16, 2023 | 39.59 | 39.59 | 39.43 | 39.43 | 36.95 | 200 |
Aug 15, 2023 | 39.56 | 39.58 | 39.54 | 39.54 | 37.05 | 900 |
Aug 14, 2023 | 39.59 | 39.66 | 39.58 | 39.66 | 37.17 | 1,300 |
Aug 11, 2023 | 39.63 | 39.63 | 39.63 | 39.63 | 37.14 | 100 |
Aug 10, 2023 | 39.79 | 39.79 | 39.72 | 39.72 | 37.22 | 100 |
Aug 9, 2023 | 39.63 | 39.71 | 39.63 | 39.71 | 37.21 | 400 |
Aug 8, 2023 | 39.54 | 39.67 | 39.54 | 39.67 | 37.17 | 500 |
Aug 7, 2023 | 39.59 | 39.59 | 39.59 | 39.59 | 37.10 | 100 |
Aug 4, 2023 | 39.47 | 39.47 | 39.47 | 39.47 | 36.99 | 200 |
Aug 3, 2023 | 39.21 | 39.25 | 39.21 | 39.21 | 36.75 | 200 |
Aug 2, 2023 | 39.38 | 39.38 | 39.37 | 39.37 | 36.89 | 200 |
Aug 1, 2023 | 0.25 Dividend | |||||
Aug 1, 2023 | 39.54 | 39.54 | 39.51 | 39.52 | 37.03 | 600 |
Jul 31, 2023 | 40.03 | 40.03 | 40.03 | 40.03 | 37.27 | 100 |
Jul 28, 2023 | 39.80 | 39.88 | 39.80 | 39.88 | 37.14 | 3,900 |
Jul 27, 2023 | 40.03 | 40.03 | 39.63 | 39.63 | 36.91 | 1,600 |
Jul 26, 2023 | 39.80 | 39.93 | 39.80 | 39.92 | 37.18 | 400 |
Jul 25, 2023 | 39.74 | 39.80 | 39.74 | 39.74 | 37.01 | 2,500 |
Jul 24, 2023 | 39.79 | 39.79 | 39.79 | 39.79 | 37.06 | 100 |
Jul 21, 2023 | 39.82 | 39.82 | 39.82 | 39.82 | 37.08 | 100 |
Jul 20, 2023 | 39.66 | 39.70 | 39.66 | 39.70 | 36.97 | 100 |
Jul 19, 2023 | 39.90 | 39.90 | 39.85 | 39.85 | 37.12 | 300 |
Jul 18, 2023 | 39.79 | 39.79 | 39.79 | 39.79 | 37.06 | 100 |
Jul 17, 2023 | 39.65 | 39.70 | 39.65 | 39.70 | 36.97 | 400 |
Jul 14, 2023 | 39.68 | 39.68 | 39.66 | 39.66 | 36.93 | 500 |
Jul 13, 2023 | 39.86 | 39.98 | 39.86 | 39.98 | 37.23 | 500 |
Jul 12, 2023 | 39.62 | 39.74 | 39.62 | 39.69 | 36.96 | 2,800 |
Jul 11, 2023 | 39.22 | 39.33 | 39.22 | 39.33 | 36.63 | 300 |
Jul 10, 2023 | 38.96 | 39.15 | 38.96 | 39.14 | 36.45 | 300 |
Jul 7, 2023 | 38.96 | 38.96 | 38.96 | 38.96 | 36.28 | 100 |
Jul 6, 2023 | 38.92 | 38.92 | 38.92 | 38.92 | 36.24 | - |
Jul 5, 2023 | 39.29 | 39.29 | 39.24 | 39.24 | 36.54 | 400 |
Jul 3, 2023 | 0.27 Dividend | |||||
Jul 3, 2023 | 39.37 | 39.37 | 39.37 | 39.37 | 36.66 | 100 |
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%