Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
Columbia India Consumer ETF (INCO)
60.82
+1.20
+(2.01%)
At close: April 2 at 4:00:00 PM EDT
59.49
-1.33
(-2.19%)
Pre-Market: 4:09:59 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 2, 2025 | 60.30 | 60.84 | 60.30 | 60.82 | 60.82 | 45,500 |
Apr 1, 2025 | 59.46 | 59.64 | 59.37 | 59.62 | 59.62 | 21,400 |
Mar 31, 2025 | 59.19 | 59.63 | 59.19 | 59.53 | 59.53 | 35,500 |
Mar 28, 2025 | 59.77 | 59.77 | 59.38 | 59.38 | 59.38 | 25,000 |
Mar 27, 2025 | 59.82 | 59.99 | 59.80 | 59.97 | 59.97 | 56,300 |
Mar 26, 2025 | 59.84 | 59.93 | 59.50 | 59.55 | 59.55 | 66,700 |
Mar 25, 2025 | 60.01 | 60.08 | 59.92 | 60.08 | 60.08 | 36,800 |
Mar 24, 2025 | 60.49 | 60.63 | 60.46 | 60.63 | 60.63 | 31,000 |
Mar 21, 2025 | 60.17 | 60.24 | 60.04 | 60.19 | 60.19 | 59,700 |
Mar 20, 2025 | 59.23 | 59.56 | 59.23 | 59.43 | 59.43 | 50,600 |
Mar 19, 2025 | 58.65 | 58.98 | 58.65 | 58.90 | 58.90 | 34,700 |
Mar 18, 2025 | 58.37 | 58.52 | 58.29 | 58.44 | 58.44 | 37,700 |
Mar 17, 2025 | 57.10 | 57.47 | 57.10 | 57.38 | 57.38 | 31,400 |
Mar 14, 2025 | 56.90 | 57.24 | 56.87 | 57.08 | 57.08 | 76,400 |
Mar 13, 2025 | 56.52 | 56.73 | 56.47 | 56.58 | 56.58 | 68,900 |
Mar 12, 2025 | 56.90 | 56.94 | 56.70 | 56.86 | 56.86 | 45,700 |
Mar 11, 2025 | 56.75 | 56.93 | 56.62 | 56.74 | 56.74 | 38,400 |
Mar 10, 2025 | 56.44 | 56.49 | 56.10 | 56.28 | 56.28 | 115,900 |
Mar 7, 2025 | 57.24 | 57.38 | 57.00 | 57.33 | 57.33 | 36,200 |
Mar 6, 2025 | 57.25 | 57.54 | 57.25 | 57.26 | 57.26 | 20,900 |
Mar 5, 2025 | 56.86 | 57.30 | 56.86 | 57.16 | 57.16 | 29,300 |
Mar 4, 2025 | 55.63 | 55.89 | 55.42 | 55.60 | 55.60 | 79,900 |
Mar 3, 2025 | 56.35 | 56.57 | 55.82 | 55.86 | 55.86 | 46,600 |
Feb 28, 2025 | 55.93 | 56.17 | 55.62 | 56.13 | 56.13 | 67,600 |
Feb 27, 2025 | 57.56 | 57.64 | 57.29 | 57.30 | 57.30 | 39,300 |
Feb 26, 2025 | 58.31 | 58.50 | 58.27 | 58.27 | 58.27 | 36,500 |
Feb 25, 2025 | 58.40 | 58.53 | 58.34 | 58.53 | 58.53 | 24,500 |
Feb 24, 2025 | 58.57 | 58.70 | 58.55 | 58.61 | 58.61 | 39,400 |
Feb 21, 2025 | 58.69 | 58.77 | 58.30 | 58.33 | 58.33 | 28,000 |
Feb 20, 2025 | 59.38 | 59.49 | 59.21 | 59.42 | 59.42 | 58,000 |
Feb 19, 2025 | 58.83 | 58.88 | 58.75 | 58.86 | 58.86 | 52,200 |
Feb 18, 2025 | 58.90 | 58.92 | 58.69 | 58.75 | 58.75 | 134,200 |
Feb 14, 2025 | 59.68 | 59.80 | 59.36 | 59.37 | 59.37 | 66,900 |
Feb 13, 2025 | 59.90 | 60.35 | 59.90 | 60.34 | 60.34 | 29,300 |
Feb 12, 2025 | 59.95 | 60.28 | 59.86 | 59.92 | 59.92 | 44,200 |
Feb 11, 2025 | 60.67 | 60.67 | 60.37 | 60.40 | 60.40 | 81,000 |
Feb 10, 2025 | 61.18 | 61.32 | 60.93 | 61.06 | 61.06 | 56,200 |
Feb 7, 2025 | 61.57 | 61.81 | 61.14 | 61.18 | 61.18 | 50,000 |
Feb 6, 2025 | 61.61 | 61.61 | 61.43 | 61.49 | 61.49 | 31,000 |
Feb 5, 2025 | 62.56 | 62.62 | 62.37 | 62.48 | 62.48 | 41,300 |
Feb 4, 2025 | 63.20 | 63.23 | 63.01 | 63.10 | 63.10 | 59,400 |
Feb 3, 2025 | 62.85 | 63.60 | 62.85 | 63.41 | 63.41 | 69,600 |
Jan 31, 2025 | 62.03 | 62.25 | 61.86 | 61.89 | 61.89 | 146,900 |
Jan 30, 2025 | 61.50 | 61.59 | 61.37 | 61.41 | 61.41 | 114,600 |
Jan 29, 2025 | 61.19 | 61.33 | 61.15 | 61.18 | 61.18 | 40,500 |
Jan 28, 2025 | 60.75 | 60.88 | 60.71 | 60.76 | 60.76 | 32,500 |
Jan 27, 2025 | 60.80 | 60.89 | 60.65 | 60.83 | 60.83 | 57,600 |
Jan 24, 2025 | 61.42 | 61.55 | 61.28 | 61.35 | 61.35 | 81,400 |
Jan 23, 2025 | 61.96 | 62.00 | 61.70 | 61.76 | 61.76 | 190,100 |
Jan 22, 2025 | 61.57 | 61.60 | 61.25 | 61.28 | 61.28 | 49,800 |
Jan 21, 2025 | 61.98 | 61.98 | 61.56 | 61.59 | 61.59 | 85,900 |
Jan 17, 2025 | 62.79 | 62.95 | 62.59 | 62.68 | 62.68 | 31,400 |
Jan 16, 2025 | 62.51 | 62.51 | 62.18 | 62.19 | 62.19 | 36,500 |
Jan 15, 2025 | 62.72 | 63.01 | 62.66 | 62.67 | 62.67 | 298,200 |
Jan 14, 2025 | 61.89 | 62.09 | 61.82 | 62.05 | 62.05 | 49,700 |
Jan 13, 2025 | 61.64 | 61.85 | 61.56 | 61.77 | 61.77 | 38,300 |
Jan 10, 2025 | 63.55 | 63.55 | 63.10 | 63.17 | 63.17 | 37,400 |
Jan 8, 2025 | 64.57 | 64.57 | 64.20 | 64.27 | 64.27 | 31,000 |
Jan 7, 2025 | 65.26 | 65.26 | 64.51 | 64.60 | 64.60 | 33,500 |
Jan 6, 2025 | 66.00 | 66.00 | 65.24 | 65.29 | 65.29 | 307,300 |
Jan 3, 2025 | 66.53 | 66.59 | 66.39 | 66.53 | 66.53 | 23,100 |
Jan 2, 2025 | 66.41 | 66.47 | 66.07 | 66.07 | 66.07 | 34,600 |
Dec 31, 2024 | 64.52 | 64.64 | 64.38 | 64.43 | 64.43 | 39,400 |
Dec 30, 2024 | 64.40 | 64.51 | 64.21 | 64.28 | 64.28 | 80,200 |
Dec 27, 2024 | 64.60 | 64.78 | 64.51 | 64.74 | 64.74 | 41,700 |
Dec 26, 2024 | 64.90 | 64.90 | 64.62 | 64.71 | 64.71 | 36,500 |
Dec 24, 2024 | 64.54 | 64.94 | 64.43 | 64.90 | 64.90 | 40,800 |
Dec 23, 2024 | 64.29 | 64.47 | 64.20 | 64.41 | 64.41 | 27,500 |
Dec 20, 2024 | 64.37 | 64.95 | 64.37 | 64.68 | 64.68 | 29,900 |
Dec 19, 2024 | 65.47 | 65.47 | 65.03 | 65.03 | 65.03 | 50,600 |
Dec 18, 2024 | 1.86 Dividend | |||||
Dec 18, 2024 | 65.82 | 65.88 | 64.75 | 64.93 | 64.93 | 42,200 |
Dec 17, 2024 | 67.71 | 67.82 | 67.64 | 67.65 | 65.79 | 25,600 |
Dec 16, 2024 | 68.15 | 68.29 | 68.15 | 68.22 | 66.35 | 18,100 |
Dec 13, 2024 | 68.24 | 68.44 | 68.15 | 68.23 | 66.36 | 17,700 |
Dec 12, 2024 | 68.00 | 68.00 | 67.71 | 67.73 | 65.87 | 23,300 |
Dec 11, 2024 | 68.70 | 68.71 | 68.45 | 68.50 | 66.62 | 27,800 |
Dec 10, 2024 | 68.14 | 68.39 | 68.08 | 68.11 | 66.24 | 63,400 |
Dec 9, 2024 | 68.53 | 68.53 | 68.15 | 68.15 | 66.28 | 47,500 |
Dec 6, 2024 | 69.01 | 69.16 | 69.01 | 69.11 | 67.21 | 24,900 |
Dec 5, 2024 | 68.66 | 68.89 | 68.66 | 68.82 | 66.93 | 44,800 |
Dec 4, 2024 | 68.09 | 68.09 | 67.85 | 67.96 | 66.10 | 28,000 |
Dec 3, 2024 | 68.24 | 68.24 | 68.07 | 68.15 | 66.28 | 25,400 |
Dec 2, 2024 | 68.04 | 68.23 | 68.01 | 68.11 | 66.24 | 78,200 |
Nov 29, 2024 | 68.10 | 68.46 | 68.01 | 68.40 | 66.52 | 18,800 |
Nov 27, 2024 | 68.54 | 68.65 | 68.38 | 68.53 | 66.65 | 67,700 |
Nov 26, 2024 | 68.48 | 68.48 | 68.26 | 68.32 | 66.45 | 40,900 |
Nov 25, 2024 | 68.46 | 68.49 | 68.26 | 68.44 | 66.56 | 31,800 |
Nov 22, 2024 | 67.49 | 67.92 | 67.49 | 67.92 | 66.06 | 48,900 |
Nov 21, 2024 | 66.82 | 66.93 | 66.58 | 66.93 | 65.09 | 51,400 |
Nov 20, 2024 | 67.67 | 67.67 | 67.47 | 67.64 | 65.78 | 39,700 |
Nov 19, 2024 | 67.01 | 67.57 | 67.01 | 67.46 | 65.61 | 43,800 |
Nov 18, 2024 | 66.75 | 66.93 | 66.73 | 66.81 | 64.98 | 59,600 |
Nov 15, 2024 | 66.50 | 66.53 | 66.22 | 66.27 | 64.45 | 27,700 |
Nov 14, 2024 | 66.60 | 66.75 | 66.57 | 66.64 | 64.81 | 37,800 |
Nov 13, 2024 | 66.22 | 66.45 | 66.18 | 66.27 | 64.45 | 63,000 |
Nov 12, 2024 | 66.99 | 67.02 | 66.71 | 66.78 | 64.95 | 65,500 |
Nov 11, 2024 | 67.74 | 67.99 | 67.74 | 67.85 | 65.99 | 54,100 |
Nov 8, 2024 | 67.87 | 68.00 | 67.61 | 67.70 | 65.84 | 55,300 |
Nov 7, 2024 | 68.27 | 68.40 | 67.91 | 68.26 | 66.39 | 79,300 |
Nov 6, 2024 | 69.00 | 69.17 | 68.81 | 69.04 | 67.15 | 51,900 |
Nov 5, 2024 | 68.54 | 68.71 | 68.54 | 68.69 | 66.81 | 31,300 |
Nov 4, 2024 | 68.65 | 68.88 | 68.50 | 68.54 | 66.66 | 96,100 |
Nov 1, 2024 | 69.39 | 69.73 | 69.28 | 69.34 | 67.44 | 42,400 |
Oct 31, 2024 | 69.25 | 69.30 | 68.92 | 69.25 | 67.35 | 46,500 |
Oct 30, 2024 | 69.28 | 69.55 | 69.25 | 69.37 | 67.47 | 78,100 |
Oct 29, 2024 | 69.44 | 69.50 | 69.35 | 69.35 | 67.45 | 46,500 |
Oct 28, 2024 | 69.76 | 69.91 | 69.69 | 69.85 | 67.93 | 62,400 |
Oct 25, 2024 | 69.82 | 69.82 | 69.26 | 69.54 | 67.63 | 74,100 |
Oct 24, 2024 | 70.37 | 70.37 | 70.19 | 70.27 | 68.34 | 40,300 |
Oct 23, 2024 | 70.85 | 71.16 | 70.83 | 71.08 | 69.13 | 49,000 |
Oct 22, 2024 | 71.28 | 71.28 | 70.92 | 71.15 | 69.20 | 112,400 |
Oct 21, 2024 | 71.71 | 71.75 | 71.52 | 71.74 | 69.77 | 49,000 |
Oct 18, 2024 | 72.05 | 72.22 | 71.80 | 71.91 | 69.94 | 154,500 |
Oct 17, 2024 | 72.73 | 72.73 | 72.17 | 72.22 | 70.24 | 126,700 |
Oct 16, 2024 | 74.09 | 74.09 | 73.60 | 73.76 | 71.74 | 97,300 |
Oct 15, 2024 | 74.55 | 74.66 | 74.28 | 74.35 | 72.31 | 197,900 |
Oct 14, 2024 | 74.62 | 74.88 | 74.54 | 74.88 | 72.83 | 34,400 |
Oct 11, 2024 | 74.67 | 75.03 | 74.61 | 75.03 | 72.97 | 27,400 |
Oct 10, 2024 | 74.77 | 74.77 | 74.56 | 74.74 | 72.69 | 36,800 |
Oct 9, 2024 | 75.12 | 75.17 | 74.80 | 75.06 | 73.00 | 50,800 |
Oct 8, 2024 | 74.48 | 74.61 | 74.33 | 74.46 | 72.42 | 93,100 |
Oct 7, 2024 | 73.66 | 73.68 | 73.02 | 73.14 | 71.13 | 87,500 |
Oct 4, 2024 | 74.78 | 74.78 | 73.76 | 74.23 | 72.19 | 212,200 |
Oct 3, 2024 | 75.55 | 75.55 | 74.70 | 75.10 | 73.04 | 146,000 |
Oct 2, 2024 | 76.38 | 76.38 | 75.97 | 76.06 | 73.97 | 61,200 |
Oct 1, 2024 | 76.97 | 76.97 | 76.22 | 76.45 | 74.35 | 48,600 |
Sep 30, 2024 | 77.15 | 77.15 | 76.74 | 76.95 | 74.84 | 66,700 |
Sep 27, 2024 | 78.09 | 78.21 | 77.81 | 77.87 | 75.73 | 63,700 |
Sep 26, 2024 | 78.17 | 78.17 | 77.89 | 78.04 | 75.90 | 39,000 |
Sep 25, 2024 | 77.63 | 77.63 | 77.33 | 77.39 | 75.27 | 43,500 |
Sep 24, 2024 | 77.93 | 77.93 | 77.66 | 77.79 | 75.66 | 97,600 |
Sep 23, 2024 | 78.17 | 78.34 | 78.05 | 78.25 | 76.10 | 86,800 |
Sep 20, 2024 | 77.45 | 77.45 | 77.17 | 77.38 | 75.26 | 66,200 |
Sep 19, 2024 | 76.14 | 76.39 | 75.97 | 76.34 | 74.25 | 41,600 |
Sep 18, 2024 | 75.77 | 76.01 | 75.50 | 75.59 | 73.52 | 35,700 |
Sep 17, 2024 | 75.91 | 75.92 | 75.66 | 75.77 | 73.69 | 32,100 |
Sep 16, 2024 | 76.02 | 76.02 | 75.52 | 75.68 | 73.60 | 22,400 |
Sep 13, 2024 | 76.00 | 76.12 | 75.86 | 75.86 | 73.78 | 96,100 |
Sep 12, 2024 | 75.66 | 76.16 | 75.62 | 76.11 | 74.02 | 141,700 |
Sep 11, 2024 | 74.59 | 74.79 | 74.20 | 74.77 | 72.72 | 38,200 |
Sep 10, 2024 | 74.65 | 74.70 | 74.43 | 74.69 | 72.64 | 33,400 |
Sep 9, 2024 | 74.24 | 74.47 | 74.16 | 74.26 | 72.22 | 37,100 |
Sep 6, 2024 | 73.95 | 73.95 | 73.41 | 73.43 | 71.42 | 47,900 |
Sep 5, 2024 | 74.27 | 74.30 | 74.05 | 74.06 | 72.03 | 32,800 |
Sep 4, 2024 | 74.00 | 74.27 | 74.00 | 74.21 | 72.17 | 49,700 |
Sep 3, 2024 | 74.16 | 74.16 | 73.54 | 73.68 | 71.66 | 79,100 |
Aug 30, 2024 | 74.27 | 74.27 | 73.98 | 74.16 | 72.13 | 32,500 |
Aug 29, 2024 | 73.84 | 74.01 | 73.75 | 73.80 | 71.78 | 34,900 |
Aug 28, 2024 | 73.64 | 73.78 | 73.49 | 73.70 | 71.68 | 58,300 |
Aug 27, 2024 | 73.70 | 73.70 | 73.45 | 73.64 | 71.62 | 35,400 |
Aug 26, 2024 | 74.41 | 74.41 | 74.01 | 74.08 | 72.05 | 31,500 |
Aug 23, 2024 | 74.06 | 74.28 | 73.97 | 74.28 | 72.24 | 25,500 |
Aug 22, 2024 | 73.95 | 73.95 | 73.66 | 73.81 | 71.78 | 66,000 |
Aug 21, 2024 | 73.48 | 73.64 | 73.40 | 73.62 | 71.60 | 30,700 |
Aug 20, 2024 | 73.14 | 73.14 | 72.90 | 73.06 | 71.06 | 58,200 |
Aug 19, 2024 | 73.53 | 73.70 | 73.43 | 73.66 | 71.64 | 46,600 |
Aug 16, 2024 | 73.15 | 73.75 | 72.88 | 73.75 | 71.73 | 36,500 |
Aug 15, 2024 | 72.54 | 73.06 | 72.54 | 72.90 | 70.90 | 101,800 |
Aug 14, 2024 | 72.64 | 72.64 | 72.37 | 72.49 | 70.50 | 40,500 |
Aug 13, 2024 | 72.39 | 72.79 | 72.21 | 72.72 | 70.72 | 67,200 |
Aug 12, 2024 | 72.45 | 72.51 | 72.22 | 72.39 | 70.40 | 60,600 |
Aug 9, 2024 | 72.65 | 72.93 | 72.50 | 72.85 | 70.85 | 61,300 |
Aug 8, 2024 | 72.21 | 72.87 | 71.87 | 72.39 | 70.40 | 84,600 |
Aug 7, 2024 | 72.11 | 72.32 | 71.75 | 72.04 | 70.06 | 109,700 |
Aug 6, 2024 | 70.85 | 71.15 | 70.08 | 71.02 | 69.07 | 66,200 |
Aug 5, 2024 | 70.63 | 71.46 | 70.54 | 71.21 | 69.26 | 102,400 |
Aug 2, 2024 | 72.92 | 72.93 | 72.52 | 72.69 | 70.70 | 106,200 |
Aug 1, 2024 | 73.42 | 73.42 | 72.92 | 73.08 | 71.08 | 136,400 |
Jul 31, 2024 | 73.71 | 73.86 | 73.37 | 73.69 | 71.67 | 112,500 |
Jul 30, 2024 | 73.30 | 73.30 | 73.06 | 73.22 | 71.21 | 90,400 |
Jul 29, 2024 | 73.35 | 73.35 | 72.93 | 73.07 | 71.07 | 118,500 |
Jul 26, 2024 | 73.00 | 73.21 | 72.92 | 73.09 | 71.08 | 55,100 |
Jul 25, 2024 | 71.66 | 72.12 | 71.66 | 71.94 | 69.97 | 62,300 |
Jul 24, 2024 | 71.87 | 71.87 | 71.28 | 71.31 | 69.35 | 63,100 |
Jul 23, 2024 | 71.62 | 71.94 | 71.16 | 71.40 | 69.44 | 62,400 |
Jul 22, 2024 | 71.49 | 71.56 | 71.38 | 71.51 | 69.55 | 54,300 |
Jul 19, 2024 | 71.09 | 71.09 | 70.75 | 70.82 | 68.88 | 65,100 |
Jul 18, 2024 | 72.01 | 72.01 | 71.63 | 71.69 | 69.72 | 42,200 |
Jul 17, 2024 | 71.97 | 72.00 | 71.85 | 71.87 | 69.90 | 34,100 |
Jul 16, 2024 | 72.01 | 72.37 | 71.92 | 72.34 | 70.36 | 28,900 |
Jul 15, 2024 | 71.94 | 71.94 | 71.71 | 71.82 | 69.85 | 68,300 |
Jul 12, 2024 | 71.43 | 71.68 | 71.43 | 71.54 | 69.58 | 72,300 |
Jul 11, 2024 | 71.64 | 71.65 | 71.44 | 71.49 | 69.53 | 99,500 |
Jul 10, 2024 | 71.57 | 71.58 | 71.28 | 71.53 | 69.57 | 93,000 |
Jul 9, 2024 | 71.52 | 71.70 | 71.48 | 71.62 | 69.66 | 66,200 |
Jul 8, 2024 | 70.96 | 71.13 | 70.89 | 70.95 | 69.00 | 73,100 |
Jul 5, 2024 | 70.76 | 70.89 | 70.55 | 70.85 | 68.91 | 43,600 |
Jul 3, 2024 | 70.23 | 70.44 | 70.20 | 70.42 | 68.49 | 20,800 |
Jul 2, 2024 | 70.23 | 70.26 | 70.03 | 70.21 | 68.28 | 108,300 |
Jul 1, 2024 | 70.25 | 70.47 | 70.22 | 70.39 | 68.46 | 25,100 |
Jun 28, 2024 | 70.07 | 70.10 | 69.85 | 69.91 | 67.99 | 41,700 |
Jun 27, 2024 | 69.86 | 70.06 | 69.86 | 69.94 | 68.02 | 47,300 |
Jun 26, 2024 | 69.56 | 69.76 | 69.44 | 69.53 | 67.62 | 47,500 |
Jun 25, 2024 | 69.86 | 69.93 | 69.76 | 69.84 | 67.92 | 37,900 |
Jun 24, 2024 | 70.09 | 70.18 | 69.84 | 69.98 | 68.06 | 82,100 |
Jun 21, 2024 | 69.50 | 69.50 | 69.05 | 69.06 | 67.17 | 76,900 |
Jun 20, 2024 | 69.96 | 69.96 | 69.63 | 69.85 | 67.93 | 52,700 |
Jun 18, 2024 | 70.84 | 71.04 | 70.80 | 71.01 | 69.06 | 36,200 |
Jun 17, 2024 | 70.69 | 70.82 | 70.51 | 70.76 | 68.82 | 55,700 |
Jun 14, 2024 | 70.33 | 70.66 | 70.22 | 70.60 | 68.66 | 94,900 |
Jun 13, 2024 | 69.63 | 69.63 | 69.38 | 69.51 | 67.60 | 68,300 |
Jun 12, 2024 | 70.05 | 70.05 | 69.41 | 69.54 | 67.63 | 163,200 |
Jun 11, 2024 | 69.53 | 69.53 | 69.26 | 69.44 | 67.53 | 34,800 |
Jun 10, 2024 | 69.40 | 69.58 | 69.21 | 69.51 | 67.60 | 63,100 |
Jun 7, 2024 | 69.04 | 69.22 | 68.73 | 68.92 | 67.03 | 40,900 |
Jun 6, 2024 | 68.75 | 68.75 | 68.42 | 68.47 | 66.59 | 35,400 |
Jun 5, 2024 | 68.23 | 68.84 | 68.23 | 68.58 | 66.70 | 97,900 |
Jun 4, 2024 | 65.52 | 65.95 | 65.32 | 65.92 | 64.11 | 81,300 |
Jun 3, 2024 | 66.70 | 67.00 | 66.28 | 66.67 | 64.84 | 100,700 |
May 31, 2024 | 65.61 | 65.61 | 65.03 | 65.38 | 63.59 | 75,500 |
May 30, 2024 | 66.00 | 66.07 | 65.70 | 66.02 | 64.21 | 29,400 |
May 29, 2024 | 66.35 | 66.37 | 66.10 | 66.21 | 64.39 | 22,300 |
May 28, 2024 | 66.95 | 66.95 | 66.40 | 66.53 | 64.70 | 61,000 |
May 24, 2024 | 67.18 | 67.36 | 67.17 | 67.29 | 65.44 | 42,000 |
May 23, 2024 | 67.35 | 67.39 | 66.89 | 67.18 | 65.34 | 44,500 |
May 22, 2024 | 66.39 | 66.48 | 66.31 | 66.39 | 64.57 | 23,900 |
May 21, 2024 | 66.24 | 66.33 | 66.10 | 66.13 | 64.32 | 27,300 |
May 20, 2024 | 66.60 | 66.74 | 66.45 | 66.68 | 64.85 | 51,700 |
May 17, 2024 | 66.28 | 66.59 | 66.28 | 66.50 | 64.68 | 20,500 |
May 16, 2024 | 65.80 | 65.91 | 65.75 | 65.83 | 64.02 | 22,000 |
May 15, 2024 | 65.59 | 65.63 | 65.39 | 65.61 | 63.81 | 28,500 |
May 14, 2024 | 65.70 | 65.80 | 65.62 | 65.72 | 63.92 | 29,700 |
May 13, 2024 | 65.95 | 65.95 | 65.49 | 65.55 | 63.75 | 31,400 |
May 10, 2024 | 65.72 | 65.79 | 65.51 | 65.51 | 63.71 | 43,600 |
May 9, 2024 | 65.42 | 65.80 | 65.42 | 65.51 | 63.71 | 48,300 |
May 8, 2024 | 65.64 | 65.90 | 65.60 | 65.60 | 63.80 | 32,200 |
May 7, 2024 | 65.04 | 65.27 | 64.97 | 65.00 | 63.22 | 35,400 |
May 6, 2024 | 65.22 | 65.25 | 64.98 | 65.13 | 63.34 | 49,300 |
May 3, 2024 | 65.58 | 65.58 | 65.15 | 65.50 | 63.70 | 35,100 |
May 2, 2024 | 65.43 | 65.88 | 65.26 | 65.70 | 63.90 | 37,800 |
May 1, 2024 | 64.81 | 65.17 | 64.62 | 64.98 | 63.20 | 29,200 |
Apr 30, 2024 | 64.84 | 65.04 | 64.61 | 64.69 | 62.92 | 48,300 |
Apr 29, 2024 | 64.51 | 64.68 | 64.24 | 64.64 | 62.87 | 32,400 |
Apr 26, 2024 | 64.62 | 64.77 | 64.55 | 64.74 | 62.96 | 22,000 |
Apr 25, 2024 | 64.15 | 64.61 | 64.13 | 64.61 | 62.84 | 12,100 |
Apr 24, 2024 | 64.36 | 64.36 | 63.97 | 64.19 | 62.43 | 25,800 |
Apr 23, 2024 | 64.32 | 64.63 | 64.26 | 64.47 | 62.70 | 31,700 |
Apr 22, 2024 | 63.97 | 64.36 | 63.97 | 64.12 | 62.36 | 36,100 |
Apr 19, 2024 | 63.18 | 63.60 | 63.18 | 63.41 | 61.67 | 28,200 |
Apr 18, 2024 | 63.26 | 63.27 | 63.00 | 63.10 | 61.37 | 49,800 |
Apr 17, 2024 | 63.24 | 63.37 | 63.00 | 63.19 | 61.46 | 40,800 |
Apr 16, 2024 | 63.31 | 63.32 | 63.09 | 63.15 | 61.42 | 175,000 |
Apr 15, 2024 | 63.47 | 63.47 | 63.00 | 63.01 | 61.28 | 33,000 |
Apr 12, 2024 | 63.89 | 63.97 | 63.35 | 63.50 | 61.76 | 64,900 |
Apr 11, 2024 | 64.22 | 64.46 | 63.85 | 64.44 | 62.67 | 20,100 |
Apr 10, 2024 | 64.17 | 64.36 | 63.87 | 64.23 | 62.47 | 42,000 |
Apr 9, 2024 | 64.49 | 64.70 | 64.16 | 64.49 | 62.72 | 44,700 |
Apr 8, 2024 | 64.57 | 64.95 | 64.57 | 64.95 | 63.17 | 27,900 |
Apr 5, 2024 | 64.11 | 64.40 | 63.86 | 64.26 | 62.50 | 30,600 |
Apr 4, 2024 | 64.08 | 64.26 | 63.65 | 63.82 | 62.07 | 57,300 |
Apr 3, 2024 | 63.76 | 63.77 | 63.21 | 63.53 | 61.79 | 36,500 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.80
+3.09%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.52
+2.41%
BBP Virtus LifeSci Biotech Products ETF
58.15
+2.36%
PSCI Invesco S&P SmallCap Industrials ETF
122.50
+2.27%
PKB Invesco Building & Construction ETF
69.44
+2.12%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
335.79
+2.05%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.16
+2.03%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.45
+1.97%
BLOK Amplify Transformational Data Sharing ETF
38.73
+1.95%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
88.41
+1.91%
XLY The Consumer Discretionary Select Sector SPDR Fund
203.31
+1.90%
SPHB Invesco S&P 500 High Beta ETF
80.17
+1.84%
KCE SPDR S&P Capital Markets ETF
129.49
+1.78%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.88
+1.76%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.55
+1.75%
IWP iShares Russell Mid-Cap Growth ETF
120.57
+1.71%
PAVE Global X U.S. Infrastructure Development ETF
38.63
+1.68%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.46
+1.67%
XHB SPDR S&P Homebuilders ETF
98.82
+1.67%
RWK Invesco S&P MidCap 400 Revenue ETF
110.45
+1.64%
XSMO Invesco S&P SmallCap Momentum ETF
63.70
+1.63%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
154.75
+1.62%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
142.73
+1.62%
XMMO Invesco S&P MidCap Momentum ETF
116.90
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
226.03
+1.60%
PSC Principal U.S. Small-Cap ETF
49.38
+1.60%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.11
+1.56%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.38
+1.56%
USAI Pacer American Energy Independence ETF
41.90
+1.55%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
189.65
+1.54%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.43
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
70.99
+1.52%
UTES Virtus Reaves Utilities ETF
66.34
+1.51%
GRPM Invesco S&P MidCap 400 GARP ETF
106.98
+1.50%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.57
+1.50%
EZM WisdomTree U.S. MidCap Earnings Fund
60.60
+1.49%
IEDI iShares U.S. Consumer Focused ETF
52.11
+1.48%
XMHQ Invesco S&P MidCap Quality ETF
93.95
+1.48%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
80.16
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
64.45
+1.46%
QLD ProShares Ultra QQQ
91.59
+1.46%
ITB iShares U.S. Home Construction ETF
96.61
+1.46%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
38.46
+1.42%
FNDA Schwab Fundamental U.S. Small Company ETF
27.87
+1.42%
RTH VanEck Retail ETF
229.63
+1.41%
PSP Invesco Global Listed Private Equity ETF
65.56
+1.41%
IFRA iShares U.S. Infrastructure ETF
45.87
+1.37%
FAD First Trust Multi Cap Growth AlphaDEX Fund
131.92
+1.36%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.87
+1.36%
SMIN iShares MSCI India Small-Cap ETF
69.21
+1.35%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.26
+1.35%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.85
+1.35%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.28
+1.34%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.54
+1.34%
USCI United States Commodity Index Fund, LP
74.13
+1.34%
XSD SPDR S&P Semiconductor ETF
204.24
+1.32%
EVX VanEck Environmental Services ETF
36.06
+1.32%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.73
+1.31%
PPA Invesco Aerospace & Defense ETF
118.82
+1.30%
VFMF Vanguard U.S. Multifactor ETF Shares
128.40
+1.29%
IMCG iShares Morningstar Mid-Cap Growth ETF
72.82
+1.29%
IWR iShares Russell Mid-Cap ETF
86.45
+1.28%
CSA VictoryShares US Small Cap Volatility Wtd ETF
70.73
+1.27%
DUSA Davis Select U.S. Equity ETF
42.96
+1.27%
SYLD Cambria Shareholder Yield ETF
65.04
+1.26%
EWM iShares MSCI Malaysia ETF
23.32
+1.26%
IJJ iShares S&P Mid-Cap 400 Value ETF
121.56
+1.26%
MTUM iShares MSCI USA Momentum Factor ETF
206.10
+1.26%
XSVM Invesco S&P SmallCap Value with Momentum ETF
51.03
+1.25%
VFQY Vanguard U.S. Quality Factor ETF Shares
135.91
+1.24%
ONEO SPDR Russell 1000 Momentum Focus ETF
117.04
+1.24%
ESPO VanEck Video Gaming and eSports ETF
88.86
+1.24%
VFVA Vanguard U.S. Value Factor ETF Shares
115.45
+1.23%
FV First Trust Dorsey Wright Focus 5 ETF
55.82
+1.23%
BFOR Barron's 400 ETF
70.62
+1.23%
FSMD Fidelity Small-Mid Multifactor ETF
39.68
+1.22%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.12
+1.22%
PSI Invesco Semiconductors ETF
48.31
+1.22%
HOMZ The Hoya Capital Housing ETF
45.36
+1.19%
DON WisdomTree U.S. MidCap Dividend Fund
50.22
+1.17%
EES WisdomTree U.S. SmallCap Earnings Fund
49.49
+1.16%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
47.27
+1.16%
PTF Invesco Dorsey Wright Technology Momentum ETF
60.14
+1.14%
WTV WisdomTree U.S. Value Fund
83.32
+1.14%
IYG iShares U.S. Financial Services ETF
79.32
+1.13%
FOVL iShares Focused Value Factor ETF
70.35
+1.13%
FIW First Trust Water ETF
102.02
+1.12%
ENFR Alerian Energy Infrastructure ETF
33.44
+1.12%
EWC iShares MSCI Canada ETF
41.59
+1.12%
FIDU Fidelity MSCI Industrials Index ETF
69.73
+1.10%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.73
+1.10%
ROBO Robo Global Robotics and Automation Index ETF
52.03
+1.09%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.90
+1.08%
CWS AdvisorShares Focused Equity ETF
66.29
+1.07%
IYF iShares U.S. Financials ETF
114.03
+1.07%
VIS Vanguard Industrials Index Fund ETF Shares
251.85
+1.07%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
53.79
+1.07%
JMOM JPMorgan U.S. Momentum Factor ETF
57.33
+1.06%
PKW Invesco BuyBack Achievers ETF
114.39
+1.05%