NYSEArca - Delayed Quote • USD
Horizon Kinetics Inflation Beneficiaries ETF (INFL)
At close: May 31 at 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 |
---|---|---|---|---|---|---|
May 31, 2024 | 33.07 | 33.29 | 32.94 | 33.29 | 33.29 | 2,012,300 |
May 30, 2024 | 32.75 | 32.95 | 32.69 | 32.83 | 32.83 | 63,500 |
May 29, 2024 | 32.94 | 32.94 | 32.66 | 32.67 | 32.67 | 88,800 |
May 28, 2024 | 33.13 | 33.24 | 33.03 | 33.21 | 33.21 | 96,600 |
May 24, 2024 | 32.91 | 33.05 | 32.90 | 32.99 | 32.99 | 73,000 |
May 23, 2024 | 33.14 | 33.17 | 32.70 | 32.74 | 32.74 | 53,400 |
May 22, 2024 | 33.36 | 33.36 | 33.01 | 33.06 | 33.06 | 45,600 |
May 21, 2024 | 33.34 | 33.48 | 33.34 | 33.46 | 33.46 | 47,300 |
May 20, 2024 | 33.29 | 33.42 | 33.24 | 33.40 | 33.40 | 47,800 |
May 17, 2024 | 33.14 | 33.31 | 33.05 | 33.31 | 33.31 | 39,100 |
May 16, 2024 | 32.91 | 33.05 | 32.83 | 32.94 | 32.94 | 32,400 |
May 15, 2024 | 32.98 | 33.03 | 32.69 | 32.94 | 32.94 | 36,900 |
May 14, 2024 | 32.86 | 32.87 | 32.74 | 32.82 | 32.82 | 44,100 |
May 13, 2024 | 32.93 | 33.01 | 32.67 | 32.71 | 32.71 | 39,400 |
May 10, 2024 | 33.14 | 33.20 | 32.82 | 32.88 | 32.88 | 47,100 |
May 9, 2024 | 32.66 | 33.06 | 32.66 | 33.06 | 33.06 | 49,100 |
May 8, 2024 | 32.43 | 32.54 | 32.39 | 32.54 | 32.54 | 40,300 |
May 7, 2024 | 32.50 | 32.67 | 32.50 | 32.56 | 32.56 | 60,800 |
May 6, 2024 | 32.22 | 32.43 | 32.22 | 32.35 | 32.35 | 40,300 |
May 3, 2024 | 32.07 | 32.15 | 31.92 | 32.06 | 32.06 | 34,400 |
May 2, 2024 | 31.87 | 32.08 | 31.67 | 31.92 | 31.92 | 41,400 |
May 1, 2024 | 31.83 | 32.09 | 31.68 | 31.70 | 31.70 | 34,200 |
Apr 30, 2024 | 32.50 | 32.50 | 31.85 | 31.89 | 31.89 | 75,900 |
Apr 29, 2024 | 32.66 | 32.79 | 32.57 | 32.68 | 32.68 | 49,500 |
Apr 26, 2024 | 32.52 | 32.63 | 32.41 | 32.62 | 32.62 | 65,100 |
Apr 25, 2024 | 32.29 | 32.58 | 32.15 | 32.49 | 32.49 | 31,400 |
Apr 24, 2024 | 32.52 | 32.54 | 32.37 | 32.49 | 32.49 | 32,800 |
Apr 23, 2024 | 32.31 | 32.66 | 32.31 | 32.66 | 32.66 | 40,000 |
Apr 22, 2024 | 32.38 | 32.49 | 32.16 | 32.35 | 32.35 | 37,000 |
Apr 19, 2024 | 32.33 | 32.52 | 32.31 | 32.42 | 32.42 | 34,500 |
Apr 18, 2024 | 32.31 | 32.44 | 32.16 | 32.23 | 32.23 | 26,200 |
Apr 17, 2024 | 32.27 | 32.41 | 32.09 | 32.18 | 32.18 | 83,800 |
Apr 16, 2024 | 32.01 | 32.18 | 31.80 | 32.05 | 32.05 | 66,900 |
Apr 15, 2024 | 32.82 | 32.95 | 32.18 | 32.24 | 32.24 | 94,300 |
Apr 12, 2024 | 33.16 | 33.25 | 32.59 | 32.64 | 32.64 | 74,800 |
Apr 11, 2024 | 32.96 | 33.13 | 32.74 | 33.06 | 33.06 | 85,200 |
Apr 10, 2024 | 32.85 | 33.11 | 32.76 | 32.98 | 32.98 | 86,900 |
Apr 9, 2024 | 33.17 | 33.25 | 32.94 | 33.21 | 33.21 | 36,400 |
Apr 8, 2024 | 33.26 | 33.26 | 32.94 | 33.00 | 33.00 | 101,800 |
Apr 5, 2024 | 32.83 | 33.15 | 32.77 | 33.12 | 33.12 | 41,900 |
Apr 4, 2024 | 33.10 | 33.19 | 32.75 | 32.85 | 32.85 | 83,600 |
Apr 3, 2024 | 32.62 | 33.02 | 32.62 | 32.99 | 32.99 | 161,500 |
Apr 2, 2024 | 32.54 | 32.73 | 32.48 | 32.62 | 32.62 | 143,800 |
Apr 1, 2024 | 32.75 | 32.75 | 32.47 | 32.57 | 32.57 | 95,900 |
Mar 28, 2024 | 32.44 | 32.60 | 32.37 | 32.56 | 32.56 | 112,000 |
Mar 27, 2024 | 0.16 Dividend | |||||
Mar 27, 2024 | 31.94 | 32.34 | 31.94 | 32.32 | 32.32 | 50,500 |
Mar 26, 2024 | 32.44 | 32.44 | 32.03 | 32.03 | 31.87 | 73,900 |
Mar 25, 2024 | 32.19 | 32.36 | 32.17 | 32.18 | 32.02 | 63,600 |
Mar 22, 2024 | 32.37 | 32.37 | 32.02 | 32.06 | 31.90 | 56,900 |
Mar 21, 2024 | 32.33 | 32.49 | 32.30 | 32.30 | 32.14 | 96,700 |
Mar 20, 2024 | 31.80 | 32.31 | 31.80 | 32.23 | 32.07 | 111,700 |
Mar 19, 2024 | 31.80 | 31.98 | 31.80 | 31.96 | 31.80 | 102,000 |
Mar 18, 2024 | 31.98 | 31.98 | 31.79 | 31.86 | 31.70 | 59,300 |
Mar 15, 2024 | 31.79 | 31.85 | 31.72 | 31.79 | 31.63 | 81,300 |
Mar 14, 2024 | 31.67 | 31.81 | 31.53 | 31.66 | 31.50 | 1,563,500 |
Mar 13, 2024 | 31.63 | 31.92 | 31.63 | 31.73 | 31.57 | 79,800 |
Mar 12, 2024 | 31.34 | 31.58 | 31.31 | 31.54 | 31.38 | 55,200 |
Mar 11, 2024 | 31.14 | 31.41 | 31.09 | 31.34 | 31.19 | 2,399,000 |
Mar 8, 2024 | 31.38 | 31.51 | 31.26 | 31.26 | 31.11 | 94,800 |
Mar 7, 2024 | 31.21 | 31.42 | 31.21 | 31.34 | 31.19 | 242,800 |
Mar 6, 2024 | 31.07 | 31.25 | 31.04 | 31.08 | 30.93 | 134,100 |
Mar 5, 2024 | 30.96 | 31.20 | 30.96 | 31.09 | 30.94 | 87,800 |
Mar 4, 2024 | 30.99 | 31.12 | 30.90 | 30.96 | 30.81 | 208,200 |
Mar 1, 2024 | 30.76 | 31.12 | 30.75 | 31.05 | 30.90 | 118,200 |
Feb 29, 2024 | 30.56 | 30.75 | 30.56 | 30.73 | 30.58 | 181,500 |
Feb 28, 2024 | 30.42 | 30.55 | 30.42 | 30.49 | 30.34 | 91,200 |
Feb 27, 2024 | 30.46 | 30.60 | 30.26 | 30.56 | 30.41 | 110,200 |
Feb 26, 2024 | 30.50 | 30.50 | 30.34 | 30.44 | 30.29 | 86,500 |
Feb 23, 2024 | 30.54 | 30.61 | 30.47 | 30.60 | 30.45 | 116,900 |
Feb 22, 2024 | 30.46 | 30.62 | 30.39 | 30.56 | 30.41 | 223,800 |
Feb 21, 2024 | 30.34 | 30.47 | 30.27 | 30.45 | 30.30 | 73,600 |
Feb 20, 2024 | 30.52 | 30.59 | 30.31 | 30.36 | 30.21 | 192,500 |
Feb 16, 2024 | 30.39 | 30.70 | 30.39 | 30.57 | 30.42 | 47,000 |
Feb 15, 2024 | 29.94 | 30.55 | 29.94 | 30.49 | 30.34 | 164,900 |
Feb 14, 2024 | 29.86 | 29.96 | 29.70 | 29.92 | 29.77 | 87,300 |
Feb 13, 2024 | 30.04 | 30.05 | 29.50 | 29.62 | 29.47 | 50,800 |
Feb 12, 2024 | 29.93 | 30.32 | 29.93 | 30.20 | 30.05 | 101,600 |
Feb 9, 2024 | 29.87 | 29.98 | 29.80 | 29.91 | 29.76 | 235,900 |
Feb 8, 2024 | 29.94 | 30.04 | 29.84 | 29.90 | 29.75 | 491,600 |
Feb 7, 2024 | 29.87 | 30.00 | 29.83 | 29.97 | 29.82 | 276,900 |
Feb 6, 2024 | 29.69 | 30.00 | 29.69 | 29.91 | 29.76 | 1,472,200 |
Feb 5, 2024 | 29.95 | 29.95 | 29.61 | 29.73 | 29.58 | 61,400 |
Feb 2, 2024 | 30.34 | 30.34 | 30.03 | 30.18 | 30.03 | 336,600 |
Feb 1, 2024 | 30.29 | 30.51 | 30.29 | 30.44 | 30.29 | 159,500 |
Jan 31, 2024 | 30.52 | 30.61 | 30.12 | 30.12 | 29.97 | 117,900 |
Jan 30, 2024 | 30.47 | 30.56 | 30.28 | 30.50 | 30.35 | 248,200 |
Jan 29, 2024 | 30.30 | 30.51 | 30.17 | 30.47 | 30.32 | 301,800 |
Jan 26, 2024 | 30.28 | 30.44 | 30.22 | 30.31 | 30.16 | 139,300 |
Jan 25, 2024 | 30.37 | 30.38 | 30.10 | 30.25 | 30.10 | 141,000 |
Jan 24, 2024 | 30.60 | 30.60 | 30.27 | 30.28 | 30.13 | 133,600 |
Jan 23, 2024 | 30.15 | 30.40 | 30.15 | 30.33 | 30.18 | 100,800 |
Jan 22, 2024 | 30.19 | 30.33 | 30.09 | 30.21 | 30.06 | 202,600 |
Jan 19, 2024 | 30.46 | 30.46 | 30.21 | 30.46 | 30.31 | 161,200 |
Jan 18, 2024 | 30.30 | 30.40 | 30.15 | 30.35 | 30.20 | 78,700 |
Jan 17, 2024 | 30.30 | 30.38 | 30.18 | 30.27 | 30.12 | 208,500 |
Jan 16, 2024 | 30.78 | 30.82 | 30.55 | 30.58 | 30.43 | 189,800 |
Jan 12, 2024 | 31.00 | 31.23 | 30.94 | 31.04 | 30.89 | 195,600 |
Jan 11, 2024 | 30.85 | 30.85 | 30.60 | 30.75 | 30.60 | 87,300 |
Jan 10, 2024 | 30.77 | 30.84 | 30.63 | 30.76 | 30.61 | 51,300 |
Jan 9, 2024 | 30.87 | 30.90 | 30.64 | 30.83 | 30.68 | 84,600 |
Jan 8, 2024 | 30.70 | 31.01 | 30.59 | 30.98 | 30.83 | 142,900 |
Jan 5, 2024 | 30.90 | 31.19 | 30.77 | 30.88 | 30.73 | 199,000 |
Jan 4, 2024 | 31.16 | 31.16 | 30.94 | 30.96 | 30.81 | 40,300 |
Jan 3, 2024 | 30.95 | 31.15 | 30.84 | 31.05 | 30.90 | 101,100 |
Jan 2, 2024 | 31.37 | 31.52 | 31.16 | 31.21 | 31.06 | 56,500 |
Dec 29, 2023 | 31.44 | 31.57 | 31.40 | 31.47 | 31.31 | 112,200 |
Dec 28, 2023 | 31.66 | 31.75 | 31.51 | 31.51 | 31.35 | 64,700 |
Dec 27, 2023 | 0.11 Dividend | |||||
Dec 27, 2023 | 31.62 | 31.82 | 31.62 | 31.70 | 31.54 | 222,000 |
Dec 26, 2023 | 31.72 | 31.84 | 31.63 | 31.75 | 31.48 | 88,200 |
Dec 22, 2023 | 31.69 | 31.80 | 31.53 | 31.62 | 31.35 | 90,300 |
Dec 21, 2023 | 31.27 | 31.45 | 31.23 | 31.45 | 31.18 | 123,300 |
Dec 20, 2023 | 31.60 | 31.71 | 31.11 | 31.12 | 30.86 | 125,300 |
Dec 19, 2023 | 31.28 | 31.66 | 31.23 | 31.66 | 31.39 | 81,400 |
Dec 18, 2023 | 31.22 | 31.39 | 31.11 | 31.21 | 30.94 | 97,100 |
Dec 15, 2023 | 31.27 | 31.27 | 31.02 | 31.06 | 30.80 | 152,800 |
Dec 14, 2023 | 31.20 | 31.49 | 31.20 | 31.35 | 31.08 | 247,100 |
Dec 13, 2023 | 30.32 | 30.98 | 30.22 | 30.95 | 30.69 | 138,600 |
Dec 12, 2023 | 30.55 | 30.55 | 30.16 | 30.29 | 30.03 | 224,400 |
Dec 11, 2023 | 30.48 | 30.59 | 30.43 | 30.54 | 30.28 | 85,300 |
Dec 8, 2023 | 30.47 | 30.65 | 30.41 | 30.57 | 30.31 | 51,700 |
Dec 7, 2023 | 30.54 | 30.54 | 30.37 | 30.38 | 30.12 | 225,100 |
Dec 6, 2023 | 30.70 | 30.70 | 30.32 | 30.32 | 30.06 | 84,100 |
Dec 5, 2023 | 30.79 | 30.88 | 30.47 | 30.47 | 30.21 | 149,800 |
Dec 4, 2023 | 31.08 | 31.23 | 30.91 | 30.98 | 30.72 | 77,700 |
Dec 1, 2023 | 30.95 | 31.45 | 30.89 | 31.34 | 31.07 | 95,100 |
Nov 30, 2023 | 30.86 | 31.06 | 30.78 | 30.95 | 30.69 | 87,600 |
Nov 29, 2023 | 31.03 | 31.03 | 30.84 | 30.90 | 30.64 | 82,700 |
Nov 28, 2023 | 30.86 | 31.04 | 30.79 | 30.92 | 30.66 | 152,400 |
Nov 27, 2023 | 30.95 | 30.97 | 30.82 | 30.84 | 30.58 | 38,800 |
Nov 24, 2023 | 30.84 | 31.13 | 30.84 | 31.04 | 30.77 | 35,200 |
Nov 22, 2023 | 30.65 | 30.85 | 30.54 | 30.85 | 30.59 | 56,800 |
Nov 21, 2023 | 30.59 | 30.87 | 30.59 | 30.69 | 30.43 | 115,600 |
Nov 20, 2023 | 30.53 | 30.69 | 30.50 | 30.68 | 30.42 | 140,700 |
Nov 17, 2023 | 30.56 | 30.71 | 30.52 | 30.60 | 30.34 | 90,100 |
Nov 16, 2023 | 30.50 | 30.56 | 30.27 | 30.38 | 30.12 | 107,800 |
Nov 15, 2023 | 30.52 | 30.75 | 30.47 | 30.48 | 30.22 | 56,000 |
Nov 14, 2023 | 30.36 | 30.65 | 30.36 | 30.55 | 30.29 | 107,700 |
Nov 13, 2023 | 29.80 | 30.07 | 29.80 | 29.98 | 29.73 | 66,600 |
Nov 10, 2023 | 29.71 | 29.92 | 29.61 | 29.86 | 29.61 | 43,900 |
Nov 9, 2023 | 29.79 | 30.03 | 29.74 | 29.76 | 29.51 | 108,600 |
Nov 8, 2023 | 29.92 | 29.99 | 29.61 | 29.66 | 29.41 | 128,400 |
Nov 7, 2023 | 30.00 | 30.09 | 29.78 | 29.98 | 29.73 | 640,500 |
Nov 6, 2023 | 30.44 | 30.50 | 30.18 | 30.20 | 29.94 | 187,700 |
Nov 3, 2023 | 30.48 | 30.62 | 30.43 | 30.48 | 30.22 | 588,900 |
Nov 2, 2023 | 29.89 | 30.34 | 29.89 | 30.23 | 29.97 | 2,414,500 |
Nov 1, 2023 | 29.82 | 29.97 | 29.70 | 29.86 | 29.61 | 91,000 |
Oct 31, 2023 | 29.78 | 29.86 | 29.64 | 29.73 | 29.48 | 115,000 |
Oct 30, 2023 | 29.85 | 29.93 | 29.60 | 29.76 | 29.51 | 150,800 |
Oct 27, 2023 | 29.76 | 29.93 | 29.55 | 29.68 | 29.43 | 121,200 |
Oct 26, 2023 | 29.90 | 30.06 | 29.82 | 29.88 | 29.63 | 133,300 |
Oct 25, 2023 | 29.87 | 30.06 | 29.85 | 29.93 | 29.68 | 83,500 |
Oct 24, 2023 | 30.02 | 30.19 | 29.90 | 29.97 | 29.72 | 80,000 |
Oct 23, 2023 | 30.02 | 30.22 | 29.83 | 30.00 | 29.74 | 99,500 |
Oct 20, 2023 | 30.45 | 30.54 | 30.18 | 30.19 | 29.93 | 153,000 |
Oct 19, 2023 | 30.61 | 30.75 | 30.50 | 30.54 | 30.28 | 457,500 |
Oct 18, 2023 | 30.88 | 30.93 | 30.56 | 30.66 | 30.40 | 87,800 |
Oct 17, 2023 | 30.62 | 31.05 | 30.62 | 30.93 | 30.67 | 105,400 |
Oct 16, 2023 | 30.54 | 30.81 | 30.54 | 30.75 | 30.49 | 66,000 |
Oct 13, 2023 | 30.55 | 30.60 | 30.44 | 30.55 | 30.29 | 109,800 |
Oct 12, 2023 | 30.59 | 30.59 | 30.13 | 30.26 | 30.00 | 61,700 |
Oct 11, 2023 | 30.58 | 30.67 | 30.33 | 30.56 | 30.30 | 98,800 |
Oct 10, 2023 | 30.46 | 30.68 | 30.46 | 30.52 | 30.26 | 73,500 |
Oct 9, 2023 | 29.94 | 30.42 | 29.94 | 30.30 | 30.04 | 180,300 |
Oct 6, 2023 | 29.54 | 30.06 | 29.49 | 29.90 | 29.65 | 363,700 |
Oct 5, 2023 | 29.45 | 29.62 | 29.42 | 29.55 | 29.30 | 66,300 |
Oct 4, 2023 | 29.57 | 29.59 | 29.15 | 29.42 | 29.17 | 87,900 |
Oct 3, 2023 | 29.70 | 29.75 | 29.47 | 29.60 | 29.35 | 133,400 |
Oct 2, 2023 | 30.33 | 30.33 | 29.67 | 29.82 | 29.57 | 164,000 |
Sep 29, 2023 | 31.04 | 31.04 | 30.39 | 30.44 | 30.18 | 144,400 |
Sep 28, 2023 | 30.56 | 30.80 | 30.56 | 30.73 | 30.47 | 122,700 |
Sep 27, 2023 | 0.15 Dividend | |||||
Sep 27, 2023 | 30.52 | 30.59 | 30.30 | 30.45 | 30.19 | 119,200 |
Sep 26, 2023 | 30.84 | 30.98 | 30.52 | 30.53 | 30.12 | 138,900 |
Sep 25, 2023 | 30.80 | 31.02 | 30.79 | 30.98 | 30.57 | 207,100 |
Sep 22, 2023 | 31.08 | 31.21 | 30.88 | 30.88 | 30.47 | 111,600 |
Sep 21, 2023 | 31.25 | 31.26 | 30.99 | 30.99 | 30.58 | 59,600 |
Sep 20, 2023 | 31.48 | 31.82 | 31.44 | 31.44 | 31.02 | 166,200 |
Sep 19, 2023 | 31.66 | 31.80 | 31.39 | 31.43 | 31.01 | 155,300 |
Sep 18, 2023 | 31.55 | 31.68 | 31.45 | 31.60 | 31.18 | 70,600 |
Sep 15, 2023 | 31.55 | 31.69 | 31.45 | 31.48 | 31.06 | 84,500 |
Sep 14, 2023 | 31.34 | 31.58 | 31.34 | 31.56 | 31.14 | 59,700 |
Sep 13, 2023 | 31.33 | 31.38 | 31.03 | 31.12 | 30.70 | 93,800 |
Sep 12, 2023 | 31.11 | 31.44 | 31.11 | 31.33 | 30.91 | 199,000 |
Sep 11, 2023 | 31.37 | 31.50 | 31.12 | 31.20 | 30.78 | 96,200 |
Sep 8, 2023 | 31.13 | 31.31 | 31.12 | 31.15 | 30.73 | 143,300 |
Sep 7, 2023 | 31.01 | 31.14 | 30.97 | 31.10 | 30.68 | 117,800 |
Sep 6, 2023 | 31.22 | 31.44 | 31.06 | 31.12 | 30.70 | 103,500 |
Sep 5, 2023 | 31.64 | 31.71 | 31.26 | 31.26 | 30.84 | 92,300 |
Sep 1, 2023 | 31.74 | 31.89 | 31.68 | 31.79 | 31.36 | 94,800 |
Aug 31, 2023 | 31.84 | 31.91 | 31.59 | 31.64 | 31.22 | 134,600 |
Aug 30, 2023 | 31.74 | 31.92 | 31.74 | 31.78 | 31.35 | 85,700 |
Aug 29, 2023 | 31.38 | 31.71 | 31.28 | 31.71 | 31.29 | 186,100 |
Aug 28, 2023 | 31.16 | 31.39 | 31.16 | 31.36 | 30.94 | 199,800 |
Aug 25, 2023 | 31.08 | 31.18 | 30.82 | 31.05 | 30.63 | 182,200 |
Aug 24, 2023 | 31.14 | 31.28 | 30.98 | 30.98 | 30.57 | 206,600 |
Aug 23, 2023 | 31.10 | 31.32 | 31.03 | 31.28 | 30.86 | 141,500 |
Aug 22, 2023 | 31.29 | 31.29 | 31.01 | 31.06 | 30.64 | 79,300 |
Aug 21, 2023 | 31.27 | 31.40 | 31.10 | 31.15 | 30.73 | 170,000 |
Aug 18, 2023 | 31.00 | 31.23 | 30.98 | 31.20 | 30.78 | 109,100 |
Aug 17, 2023 | 31.43 | 31.46 | 31.13 | 31.15 | 30.73 | 246,300 |
Aug 16, 2023 | 31.25 | 31.49 | 31.18 | 31.18 | 30.76 | 176,500 |
Aug 15, 2023 | 31.75 | 31.75 | 31.29 | 31.29 | 30.87 | 169,600 |
Aug 14, 2023 | 31.87 | 31.96 | 31.74 | 31.87 | 31.44 | 172,700 |
Aug 11, 2023 | 31.83 | 32.21 | 31.83 | 32.05 | 31.62 | 601,100 |
Aug 10, 2023 | 32.19 | 32.35 | 31.86 | 31.99 | 31.56 | 105,900 |
Aug 9, 2023 | 32.04 | 32.23 | 32.00 | 32.14 | 31.71 | 186,900 |
Aug 8, 2023 | 31.74 | 32.06 | 31.63 | 31.97 | 31.54 | 490,500 |
Aug 7, 2023 | 31.99 | 32.15 | 31.93 | 32.11 | 31.68 | 229,100 |
Aug 4, 2023 | 31.86 | 32.30 | 31.86 | 32.06 | 31.63 | 257,600 |
Aug 3, 2023 | 31.42 | 31.84 | 31.36 | 31.73 | 31.31 | 356,100 |
Aug 2, 2023 | 31.72 | 31.81 | 31.42 | 31.48 | 31.06 | 505,300 |
Aug 1, 2023 | 31.88 | 32.02 | 31.77 | 31.92 | 31.49 | 215,800 |
Jul 31, 2023 | 32.03 | 32.26 | 32.03 | 32.19 | 31.76 | 222,800 |
Jul 28, 2023 | 31.85 | 31.99 | 31.75 | 31.94 | 31.51 | 206,000 |
Jul 27, 2023 | 32.19 | 32.19 | 31.68 | 31.71 | 31.29 | 156,000 |
Jul 26, 2023 | 32.00 | 32.16 | 31.94 | 32.02 | 31.59 | 102,800 |
Jul 25, 2023 | 31.81 | 32.15 | 31.79 | 32.10 | 31.67 | 116,400 |
Jul 24, 2023 | 31.55 | 31.85 | 31.55 | 31.74 | 31.32 | 105,900 |
Jul 21, 2023 | 31.68 | 31.71 | 31.54 | 31.55 | 31.13 | 94,100 |
Jul 20, 2023 | 31.70 | 31.81 | 31.58 | 31.64 | 31.22 | 270,300 |
Jul 19, 2023 | 31.65 | 31.81 | 31.57 | 31.64 | 31.22 | 128,700 |
Jul 18, 2023 | 31.34 | 31.77 | 31.34 | 31.69 | 31.27 | 243,700 |
Jul 17, 2023 | 31.18 | 31.41 | 31.09 | 31.33 | 30.91 | 121,400 |
Jul 14, 2023 | 31.74 | 31.74 | 31.20 | 31.23 | 30.81 | 139,900 |
Jul 13, 2023 | 31.38 | 31.69 | 31.38 | 31.69 | 31.27 | 246,800 |
Jul 12, 2023 | 31.15 | 31.35 | 31.15 | 31.28 | 30.86 | 313,000 |
Jul 11, 2023 | 30.61 | 30.89 | 30.60 | 30.88 | 30.47 | 92,400 |
Jul 10, 2023 | 30.22 | 30.50 | 30.22 | 30.48 | 30.07 | 97,100 |
Jul 7, 2023 | 29.93 | 30.43 | 29.93 | 30.28 | 29.87 | 111,100 |
Jul 6, 2023 | 30.05 | 30.11 | 29.67 | 29.87 | 29.47 | 298,800 |
Jul 5, 2023 | 30.65 | 30.66 | 30.33 | 30.36 | 29.95 | 133,100 |
Jul 3, 2023 | 30.57 | 30.77 | 30.56 | 30.71 | 30.30 | 55,800 |
Jun 30, 2023 | 30.49 | 30.64 | 30.42 | 30.57 | 30.16 | 159,900 |
Jun 29, 2023 | 29.97 | 30.34 | 29.94 | 30.34 | 29.93 | 146,300 |
Jun 28, 2023 | 0.16 Dividend | |||||
Jun 28, 2023 | 29.81 | 30.01 | 29.75 | 30.01 | 29.61 | 282,500 |
Jun 27, 2023 | 30.02 | 30.13 | 29.92 | 30.13 | 29.57 | 160,500 |
Jun 26, 2023 | 29.86 | 30.17 | 29.86 | 30.01 | 29.46 | 102,900 |
Jun 23, 2023 | 29.73 | 29.97 | 29.57 | 29.83 | 29.28 | 89,000 |
Jun 22, 2023 | 30.16 | 30.18 | 30.00 | 30.12 | 29.56 | 358,700 |
Jun 21, 2023 | 30.19 | 30.45 | 30.15 | 30.29 | 29.73 | 108,000 |
Jun 20, 2023 | 30.60 | 30.60 | 30.26 | 30.33 | 29.77 | 73,000 |
Jun 16, 2023 | 30.84 | 30.98 | 30.81 | 30.91 | 30.34 | 143,300 |
Jun 15, 2023 | 30.52 | 30.83 | 30.52 | 30.80 | 30.23 | 1,165,300 |
Jun 14, 2023 | 30.66 | 30.75 | 30.33 | 30.48 | 29.91 | 258,400 |
Jun 13, 2023 | 30.42 | 30.68 | 30.42 | 30.45 | 29.89 | 193,600 |
Jun 12, 2023 | 30.23 | 30.23 | 30.08 | 30.17 | 29.61 | 167,700 |
Jun 9, 2023 | 30.36 | 30.46 | 30.28 | 30.33 | 29.77 | 169,400 |
Jun 8, 2023 | 30.36 | 30.50 | 30.19 | 30.43 | 29.87 | 154,700 |
Jun 7, 2023 | 30.23 | 30.50 | 30.23 | 30.34 | 29.78 | 155,300 |
Jun 6, 2023 | 29.84 | 30.20 | 29.84 | 30.19 | 29.63 | 95,200 |
Jun 5, 2023 | 30.17 | 30.24 | 30.02 | 30.05 | 29.49 | 76,200 |
Jun 2, 2023 | 30.02 | 30.21 | 30.02 | 30.18 | 29.62 | 79,600 |
Jun 1, 2023 | 29.52 | 29.82 | 29.40 | 29.72 | 29.17 | 211,100 |
Related Tickers
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.20
+3.22%
IHF iShares U.S. Healthcare Providers ETF
52.67
+2.51%
XLE Energy Select Sector SPDR Fund
93.20
+2.49%
IYE iShares U.S. Energy ETF
49.15
+2.48%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
102.72
+2.39%
FENY Fidelity MSCI Energy Index ETF
25.66
+2.35%
VDE Vanguard Energy Index Fund ETF Shares
130.56
+2.35%
FTXN First Trust Nasdaq Oil & Gas ETF
31.38
+2.32%
PXE Invesco Dynamic Energy Exploration & Production ETF
34.47
+2.32%
FXG First Trust Consumer Staples AlphaDEX Fund
66.69
+2.21%
FILL iShares MSCI Global Energy Producers ETF
27.24
+2.20%
PSR Invesco Active U.S. Real Estate Fund
85.29
+2.19%
EPU iShares MSCI Peru ETF
43.85
+2.10%
FDL First Trust Morningstar Dividend Leaders Index Fund
38.66
+2.09%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
59.79
+2.08%
USAI Pacer American Energy Independence ETF
32.20
+2.07%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.74
+2.06%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.20
+2.02%
RPV Invesco S&P 500 Pure Value ETF
85.63
+2.01%
SYLD Cambria Shareholder Yield ETF
71.18
+1.99%
XLRE The Real Estate Select Sector SPDR Fund
38.05
+1.98%
ICF iShares Cohen & Steers REIT ETF
56.14
+1.98%
DVY iShares Select Dividend ETF
124.47
+1.95%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
55.22
+1.90%
TPYP Tortoise North American Pipeline Fund
28.49
+1.89%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
62.23
+1.88%
SDOG ALPS Sector Dividend Dogs ETF
54.16
+1.88%
REZ iShares Residential and Multisector Real Estate ETF
74.20
+1.88%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
98.05
+1.88%
COWZ Pacer US Cash Cows 100 ETF
56.19
+1.87%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
178.39
+1.87%
IYK iShares US Consumer Staples ETF
66.87
+1.86%
VPU Vanguard Utilities Index Fund ETF Shares
157.43
+1.85%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
116.38
+1.85%
SCHD Schwab U.S. Dividend Equity ETF
78.57
+1.84%
SDY SPDR S&P Dividend ETF
130.11
+1.82%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.15
+1.81%
MLPX Global X MLP & Energy Infrastructure ETF
49.78
+1.80%
VSDA VictoryShares Dividend Accelerator ETF
49.03
+1.76%
XLU Utilities Select Sector SPDR Fund
72.72
+1.76%
FUTY Fidelity MSCI Utilities Index ETF
46.83
+1.76%
IUSV iShares Core S&P U.S. Value ETF
89.21
+1.72%
NURE Nuveen Short-Term REIT ETF
30.00
+1.71%
IJJ iShares S&P Mid-Cap 400 Value ETF
116.37
+1.70%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
153.85
+1.69%
FSTA Fidelity MSCI Consumer Staples Index ETF
48.03
+1.67%
QDIV Global X S&P 500 Quality Dividend ETF
33.57
+1.67%
IVE iShares S&P 500 Value ETF
184.12
+1.67%
EMLP First Trust North American Energy Infrastructure Fund
30.72
+1.65%
ENFR Alerian Energy Infrastructure ETF
25.83
+1.65%
PRF Invesco FTSE RAFI US 1000 ETF
38.16
+1.65%
DSTL Distillate U.S. Fundamental Stability & Value ETF
51.99
+1.64%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.38
+1.63%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.74
+1.62%
RWL Invesco S&P 500 Revenue ETF
92.30
+1.62%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
76.02
+1.62%
MDYV SPDR S&P 400 Mid Cap Value ETF
74.87
+1.62%
ONEY SPDR Russell 1000 Yield Focus ETF
106.71
+1.61%
SPYV SPDR Portfolio S&P 500 Value ETF
49.38
+1.60%
MGV Vanguard Mega Cap Value Index Fund
118.44
+1.60%
SPVM Invesco S&P 500 Value with Momentum ETF
55.30
+1.59%
DIA SPDR Dow Jones Industrial Average ETF Trust
387.53
+1.59%
FYT First Trust Small Cap Value AlphaDEX Fund
53.23
+1.58%
IMCV iShares Morningstar Mid-Cap Value ETF
71.91
+1.58%
EWJV iShares MSCI Japan Value ETF
32.81
+1.58%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
89.25
+1.56%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.28
+1.56%
SLYV SPDR S&P 600 Small Cap Value ETF
81.24
+1.55%
VTV Vanguard Value Index Fund ETF Shares
161.18
+1.55%
DXJ WisdomTree Japan Hedged Equity Fund
111.11
+1.54%
ESGS Columbia U.S. ESG Equity Income ETF
44.09
+1.54%
EVX VanEck Environmental Services ETF
165.82
+1.53%
FNDX Schwab Fundamental U.S. Large Company Index ETF
66.86
+1.53%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.50
+1.53%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
153.09
+1.53%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.87
+1.53%
EWD iShares MSCI Sweden ETF
41.93
+1.53%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.64
+1.52%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
52.11
+1.52%
DTD WisdomTree U.S. Total Dividend Fund
70.20
+1.52%
ISMD Inspire Small/Mid Cap ETF
35.47
+1.52%
MAGA Point Bridge America First ETF
45.02
+1.51%
FLJH Franklin FTSE Japan Hedged ETF
31.95
+1.50%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
120.08
+1.50%
EQL ALPS Equal Sector Weight ETF
117.87
+1.49%
EWC iShares MSCI Canada ETF
38.26
+1.49%
IAK iShares U.S. Insurance ETF
116.87
+1.48%
EQWL Invesco S&P 100 Equal Weight ETF
93.80
+1.47%
ITB iShares U.S. Home Construction ETF
106.17
+1.46%
XLF Financial Select Sector SPDR Fund
41.64
+1.46%
XLV Health Care Select Sector SPDR Fund
143.70
+1.46%
RZV Invesco S&P SmallCap 600 Pure Value ETF
105.15
+1.46%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.63
+1.46%
PKW Invesco BuyBack Achievers ETF
104.63
+1.43%
VLU SPDR S&P 1500 Value Tilt ETF
172.71
+1.43%
NANR SPDR S&P North American Natural Resources ETF
57.31
+1.43%
DIVB iShares Core Dividend ETF
44.15
+1.42%
FTCS First Trust Capital Strength ETF
83.59
+1.42%
ATMP Barclays ETN+ Select MLP ETN
24.33
+1.42%
RDVY First Trust Rising Dividend Achievers ETF
55.25
+1.41%