NYSEArca - Delayed Quote USD
Amplify Bloomberg AI Value Chain ETF (IVES)
49.29
+0.46
+(0.94%)
At close: October 18 at 11:09:07 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 30, 2025 | 42.83 | 43.46 | 42.83 | 43.46 | 43.46 | 429 |
Apr 29, 2025 | 43.50 | 43.51 | 43.32 | 43.51 | 43.51 | 1,994 |
Apr 28, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
Apr 25, 2025 | 43.00 | 43.37 | 43.00 | 43.37 | 43.37 | 1,497 |
Apr 24, 2025 | 41.74 | 42.77 | 41.74 | 42.77 | 42.77 | 2,353 |
Apr 23, 2025 | 40.73 | 41.51 | 40.65 | 41.10 | 41.10 | 3,709 |
Apr 22, 2025 | 38.98 | 39.56 | 38.98 | 39.56 | 39.56 | 1,980 |
Apr 21, 2025 | 38.57 | 39.59 | 38.40 | 38.40 | 38.40 | 1,482 |
Apr 17, 2025 | 39.95 | 39.99 | 39.73 | 39.73 | 39.73 | 694 |
Apr 16, 2025 | 39.11 | 40.05 | 39.10 | 39.70 | 39.70 | 3,482 |
Apr 15, 2025 | 40.75 | 40.79 | 40.75 | 40.79 | 40.79 | 488 |
Apr 14, 2025 | 41.04 | 41.36 | 40.40 | 40.66 | 40.66 | 1,905 |
Apr 11, 2025 | 39.51 | 40.25 | 39.51 | 40.25 | 40.25 | 1,369 |
Apr 10, 2025 | 39.77 | 39.77 | 38.93 | 39.26 | 39.26 | 1,322 |
Apr 9, 2025 | 36.47 | 41.56 | 36.47 | 41.56 | 41.56 | 3,396 |
Apr 8, 2025 | 39.01 | 39.01 | 36.36 | 36.46 | 36.46 | 3,497 |
Apr 7, 2025 | 35.69 | 38.70 | 35.69 | 37.65 | 37.65 | 1,470 |
Apr 4, 2025 | 38.26 | 38.39 | 37.17 | 37.49 | 37.49 | 1,560 |
Apr 3, 2025 | 41.37 | 41.37 | 40.29 | 40.29 | 40.29 | 1,832 |
Apr 2, 2025 | 43.31 | 43.99 | 43.31 | 43.99 | 43.99 | 1,261 |
Apr 1, 2025 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
Mar 31, 2025 | 42.32 | 42.96 | 42.32 | 42.85 | 42.85 | 2,061 |
Mar 28, 2025 | 43.26 | 43.42 | 43.23 | 43.34 | 43.34 | 2,815 |
Mar 27, 2025 | 45.25 | 45.25 | 44.95 | 44.95 | 44.95 | 263 |
Mar 26, 2025 | 46.02 | 46.09 | 45.45 | 45.45 | 45.45 | 1,843 |
Mar 25, 2025 | 46.88 | 47.05 | 46.88 | 47.02 | 47.02 | 519 |
Mar 24, 2025 | 47.11 | 47.11 | 46.92 | 47.02 | 47.02 | 1,113 |
Mar 21, 2025 | 46.23 | 46.23 | 46.22 | 46.22 | 46.22 | 224 |
Mar 20, 2025 | 46.31 | 46.31 | 46.27 | 46.27 | 46.27 | 555 |
Mar 19, 2025 | 45.87 | 46.36 | 45.87 | 46.36 | 46.36 | 914 |
Mar 18, 2025 | 46.22 | 46.22 | 45.92 | 45.92 | 45.92 | 1,732 |
Mar 17, 2025 | 46.61 | 46.81 | 46.34 | 46.81 | 46.81 | 716 |
Mar 14, 2025 | 45.90 | 45.95 | 45.89 | 45.95 | 45.95 | 491 |
Mar 13, 2025 | 44.90 | 45.14 | 44.55 | 44.55 | 44.55 | 1,679 |
Mar 12, 2025 | 45.41 | 45.41 | 45.30 | 45.30 | 45.30 | 621 |
Mar 11, 2025 | 44.10 | 44.62 | 44.10 | 44.55 | 44.55 | 460 |
Mar 10, 2025 | 45.00 | 45.08 | 43.94 | 43.94 | 43.94 | 1,483 |
Mar 7, 2025 | 45.53 | 46.07 | 44.90 | 46.07 | 46.07 | 804 |
Mar 6, 2025 | 46.85 | 46.90 | 45.64 | 45.69 | 45.69 | 937 |
Mar 5, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
Mar 4, 2025 | 46.24 | 47.55 | 46.14 | 47.09 | 47.09 | 1,828 |
Mar 3, 2025 | 49.00 | 49.00 | 46.79 | 46.79 | 46.79 | 1,063 |
Feb 28, 2025 | 48.04 | 48.74 | 48.04 | 48.74 | 48.74 | 635 |
Feb 27, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
Feb 26, 2025 | 50.99 | 51.32 | 50.62 | 50.80 | 50.80 | 972 |
Feb 25, 2025 | 50.52 | 50.52 | 49.41 | 49.64 | 49.64 | 1,140 |
Feb 24, 2025 | 52.03 | 52.03 | 50.38 | 50.64 | 50.64 | 4,366 |
Feb 21, 2025 | 51.76 | 51.92 | 51.76 | 51.87 | 51.87 | 959 |
Feb 20, 2025 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
Feb 19, 2025 | 54.20 | 54.81 | 53.86 | 53.96 | 53.96 | 3,613 |
Feb 18, 2025 | 53.51 | 54.05 | 53.51 | 54.05 | 54.05 | 2,847 |
Feb 14, 2025 | 52.49 | 52.76 | 52.34 | 52.76 | 52.76 | 519 |
Feb 13, 2025 | 52.29 | 52.63 | 52.29 | 52.63 | 52.63 | 507 |
Feb 12, 2025 | 51.95 | 52.27 | 51.95 | 52.27 | 52.27 | 495 |
Feb 11, 2025 | 52.32 | 52.32 | 52.02 | 52.02 | 52.02 | 317 |
Feb 10, 2025 | 52.14 | 52.56 | 52.14 | 52.44 | 52.44 | 795 |
Feb 7, 2025 | 51.10 | 51.16 | 51.10 | 51.16 | 51.16 | 582 |
Feb 6, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
Feb 5, 2025 | 50.91 | 51.71 | 50.83 | 51.56 | 51.56 | 4,529 |
Feb 4, 2025 | 50.74 | 50.74 | 50.73 | 50.73 | 50.73 | 902 |
Feb 3, 2025 | 49.94 | 50.18 | 49.94 | 50.01 | 50.01 | 752 |
Jan 31, 2025 | 51.60 | 51.60 | 50.74 | 50.74 | 50.74 | 427 |
Jan 30, 2025 | 50.69 | 50.82 | 50.29 | 50.65 | 50.65 | 5,906 |
Jan 29, 2025 | 49.83 | 49.83 | 49.75 | 49.75 | 49.75 | 334 |
Jan 28, 2025 | 48.28 | 49.91 | 48.28 | 49.72 | 49.72 | 1,830 |
Jan 27, 2025 | 49.23 | 49.89 | 48.32 | 48.58 | 48.58 | 4,680 |
Jan 24, 2025 | 53.07 | 53.07 | 52.29 | 52.29 | 52.29 | 2,902 |
Jan 23, 2025 | 52.06 | 52.48 | 52.06 | 52.48 | 52.48 | 1,431 |
Jan 22, 2025 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
Jan 21, 2025 | 51.24 | 51.70 | 51.24 | 51.52 | 51.52 | 762 |
Jan 17, 2025 | 50.61 | 50.65 | 50.47 | 50.48 | 50.48 | 1,099 |
Jan 16, 2025 | 50.16 | 50.23 | 49.88 | 49.88 | 49.88 | 1,099 |
Jan 15, 2025 | 49.83 | 49.98 | 49.76 | 49.76 | 49.76 | 430 |
Jan 14, 2025 | 48.85 | 48.86 | 48.85 | 48.86 | 48.86 | 1,014 |
Jan 13, 2025 | 48.50 | 48.56 | 48.26 | 48.55 | 48.55 | 1,927 |
Jan 10, 2025 | 49.21 | 49.37 | 49.05 | 49.37 | 49.37 | 699 |
Jan 8, 2025 | 50.37 | 50.59 | 50.20 | 50.23 | 50.23 | 2,667 |
Jan 7, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
Jan 6, 2025 | 51.60 | 51.68 | 51.23 | 51.23 | 51.23 | 2,064 |
Jan 3, 2025 | 49.34 | 49.88 | 49.34 | 49.88 | 49.88 | 1,017 |
Jan 2, 2025 | 49.03 | 49.03 | 48.38 | 48.63 | 48.63 | 3,058 |
Dec 31, 2024 | 48.77 | 48.77 | 48.54 | 48.54 | 48.54 | 813 |
Dec 30, 2024 | 0.093 Dividend | |||||
Dec 30, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
Dec 27, 2024 | 49.46 | 49.82 | 49.38 | 49.69 | 49.60 | 1,369 |
Dec 26, 2024 | 50.41 | 50.41 | 50.40 | 50.40 | 50.31 | 830 |
Dec 24, 2024 | 50.08 | 50.45 | 50.08 | 50.37 | 50.28 | 810 |
Dec 23, 2024 | 49.68 | 49.89 | 49.68 | 49.89 | 49.80 | 3,815 |
Dec 20, 2024 | 48.14 | 49.78 | 48.14 | 49.44 | 49.34 | 3,078 |
Dec 19, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.16 | - |
Dec 18, 2024 | 51.02 | 51.04 | 49.25 | 49.25 | 49.16 | 480 |
Dec 17, 2024 | 51.00 | 51.95 | 50.96 | 50.96 | 50.86 | 3,127 |
Dec 16, 2024 | 51.66 | 51.66 | 51.63 | 51.63 | 51.53 | 952 |
Dec 13, 2024 | 51.40 | 51.40 | 50.90 | 51.06 | 50.96 | 431 |
Dec 12, 2024 | 50.82 | 50.97 | 50.82 | 50.86 | 50.77 | 742 |
Dec 11, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 49.97 | - |
Dec 10, 2024 | 51.45 | 51.76 | 50.07 | 50.07 | 49.97 | 1,570 |
Dec 9, 2024 | 51.88 | 51.88 | 51.70 | 51.70 | 51.60 | 905 |
Dec 6, 2024 | 52.20 | 52.20 | 52.15 | 52.15 | 52.05 | 457 |
Dec 5, 2024 | 52.04 | 52.16 | 51.71 | 51.71 | 51.61 | 2,346 |
Dec 4, 2024 | 51.84 | 52.21 | 51.84 | 52.19 | 52.09 | 3,635 |
Dec 3, 2024 | 50.63 | 50.82 | 50.63 | 50.82 | 50.73 | 1,031 |
Dec 2, 2024 | 50.32 | 50.61 | 50.32 | 50.61 | 50.51 | 1,074 |
Nov 29, 2024 | 49.92 | 50.05 | 49.92 | 49.96 | 49.86 | 702 |
Nov 27, 2024 | 50.19 | 50.19 | 49.22 | 49.63 | 49.54 | 1,199 |
Nov 26, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.03 | - |
Nov 25, 2024 | 50.86 | 51.92 | 50.86 | 51.12 | 51.03 | 4,433 |
Nov 22, 2024 | 50.74 | 50.89 | 50.74 | 50.80 | 50.70 | 712 |
Nov 21, 2024 | 49.59 | 50.24 | 49.59 | 50.24 | 50.14 | 1,137 |
Nov 20, 2024 | 48.75 | 48.75 | 48.26 | 48.54 | 48.45 | 882 |
Nov 19, 2024 | 48.43 | 48.88 | 48.43 | 48.88 | 48.78 | 1,564 |
Nov 18, 2024 | 48.02 | 48.09 | 48.02 | 48.09 | 48.00 | 387 |
Nov 15, 2024 | 47.61 | 47.62 | 47.51 | 47.51 | 47.42 | 552 |
Nov 14, 2024 | 49.14 | 49.14 | 48.63 | 48.63 | 48.54 | 2,290 |
Nov 13, 2024 | 49.72 | 49.82 | 49.40 | 49.40 | 49.31 | 527 |
Nov 12, 2024 | 49.28 | 49.51 | 49.28 | 49.44 | 49.34 | 1,016 |
Nov 11, 2024 | 49.84 | 50.21 | 49.82 | 49.91 | 49.82 | 794 |
Nov 8, 2024 | 50.81 | 50.81 | 50.19 | 50.39 | 50.29 | 1,469 |
Nov 7, 2024 | 49.03 | 50.89 | 49.03 | 50.89 | 50.80 | 1,749 |
Nov 6, 2024 | 49.29 | 49.85 | 49.29 | 49.85 | 49.75 | 1,078 |
Nov 5, 2024 | 48.54 | 48.74 | 46.45 | 48.74 | 48.65 | 12,847 |
Nov 4, 2024 | 47.96 | 48.50 | 47.96 | 48.15 | 48.06 | 1,480 |
Nov 1, 2024 | 48.13 | 48.13 | 48.04 | 48.04 | 47.95 | 228 |
Oct 31, 2024 | 48.11 | 48.16 | 47.54 | 47.54 | 47.45 | 625 |
Oct 30, 2024 | 48.89 | 49.25 | 48.75 | 48.75 | 48.66 | 931 |
Oct 29, 2024 | 48.86 | 49.44 | 48.86 | 49.32 | 49.23 | 1,047 |
Oct 28, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.70 | 146 |
Oct 25, 2024 | 48.09 | 49.18 | 48.09 | 48.73 | 48.64 | 775 |
Oct 24, 2024 | 48.49 | 48.49 | 47.95 | 48.26 | 48.17 | 2,127 |
Oct 23, 2024 | 48.50 | 48.70 | 47.89 | 47.96 | 47.87 | 2,500 |
Oct 22, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.19 | - |
Oct 21, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.19 | - |
Oct 18, 2024 | 49.21 | 49.29 | 49.21 | 49.29 | 49.19 | 540 |
Oct 17, 2024 | 48.85 | 48.85 | 48.83 | 48.83 | 48.74 | 631 |
Oct 16, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 48.99 | 12 |
Oct 15, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.06 | 101 |
Oct 14, 2024 | 50.00 | 50.00 | 49.88 | 49.88 | 49.78 | 707 |
Oct 11, 2024 | 49.72 | 49.89 | 49.72 | 49.89 | 49.80 | 408 |
Oct 10, 2024 | 48.88 | 49.36 | 48.88 | 49.32 | 49.23 | 1,362 |
Oct 9, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 48.93 | 58 |
Oct 8, 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.39 | 74 |
Oct 7, 2024 | 48.03 | 49.31 | 44.98 | 48.74 | 48.65 | 5,925 |
Oct 4, 2024 | 46.68 | 48.52 | 46.68 | 48.38 | 48.29 | 4,053 |
Oct 3, 2024 | 44.90 | 47.20 | 44.90 | 47.14 | 47.05 | 1,170 |
Oct 2, 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.58 | 162 |
Oct 1, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.28 | 289 |
Sep 30, 2024 | 47.72 | 48.00 | 47.71 | 48.00 | 47.91 | 425 |
Sep 27, 2024 | 47.97 | 47.99 | 47.88 | 47.88 | 47.79 | 355 |
Sep 26, 2024 | 47.95 | 48.05 | 47.84 | 47.84 | 47.75 | 593 |
Sep 25, 2024 | 47.28 | 47.52 | 47.28 | 47.52 | 47.44 | 306 |
Sep 24, 2024 | 47.69 | 48.24 | 47.60 | 47.98 | 47.89 | 10,642 |
Sep 23, 2024 | 46.85 | 47.74 | 46.85 | 47.59 | 47.51 | 3,108 |
Sep 20, 2024 | 46.75 | 47.14 | 46.75 | 47.14 | 47.05 | 1,586 |
Sep 19, 2024 | 47.04 | 47.16 | 46.61 | 47.16 | 47.07 | 1,717 |
Sep 18, 2024 | 45.93 | 46.08 | 45.80 | 45.92 | 45.83 | 5,811 |
Sep 17, 2024 | 45.25 | 46.50 | 45.13 | 46.25 | 46.16 | 4,120 |
Sep 16, 2024 | 46.30 | 46.30 | 46.13 | 46.23 | 46.14 | 529 |
Sep 13, 2024 | 45.77 | 46.13 | 45.77 | 46.13 | 46.04 | 222 |
Sep 12, 2024 | 45.82 | 45.82 | 45.79 | 45.79 | 45.70 | 611 |
Sep 11, 2024 | 45.01 | 45.73 | 44.39 | 45.73 | 45.64 | 1,113 |
Sep 10, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.42 | 65 |
Sep 9, 2024 | 45.13 | 45.35 | 45.13 | 45.35 | 45.26 | 334 |
Sep 6, 2024 | 44.52 | 44.64 | 44.52 | 44.64 | 44.56 | 363 |
Sep 5, 2024 | 45.16 | 45.50 | 45.16 | 45.50 | 45.41 | 467 |
Sep 4, 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.15 | 21 |
Sep 3, 2024 | 45.99 | 45.99 | 45.12 | 45.12 | 45.04 | 435 |
Aug 30, 2024 | 46.63 | 46.63 | 46.26 | 46.26 | 46.17 | 402 |
Aug 29, 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.29 | 106 |
Aug 28, 2024 | 46.71 | 46.71 | 46.41 | 46.48 | 46.40 | 422 |
Aug 27, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.41 | 173 |
Aug 26, 2024 | 47.43 | 47.52 | 47.29 | 47.29 | 47.20 | 949 |
Aug 23, 2024 | 46.70 | 47.21 | 46.70 | 47.21 | 47.12 | 2,668 |
Aug 22, 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.35 | 52 |
Aug 21, 2024 | 46.92 | 47.04 | 46.87 | 47.04 | 46.95 | 571 |
Aug 20, 2024 | 46.40 | 46.44 | 46.40 | 46.44 | 46.35 | 285 |
Aug 19, 2024 | 46.12 | 46.69 | 46.12 | 46.69 | 46.60 | 361 |
Aug 16, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.81 | 154 |
Aug 15, 2024 | 45.42 | 45.64 | 45.42 | 45.64 | 45.56 | 264 |
Aug 14, 2024 | 44.90 | 44.90 | 44.85 | 44.85 | 44.77 | 167 |
Aug 13, 2024 | 44.03 | 44.70 | 44.03 | 44.70 | 44.62 | 725 |
Aug 12, 2024 | 43.43 | 43.43 | 43.25 | 43.41 | 43.33 | 995 |
Aug 9, 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.46 | 77 |
Aug 8, 2024 | 42.62 | 43.34 | 42.50 | 43.34 | 43.25 | 3,191 |
Aug 7, 2024 | 43.31 | 43.31 | 42.36 | 42.39 | 42.31 | 1,277 |
Aug 6, 2024 | 42.34 | 42.85 | 42.34 | 42.74 | 42.66 | 633 |
Aug 5, 2024 | 42.45 | 42.53 | 42.45 | 42.53 | 42.45 | 312 |
Aug 2, 2024 | 44.00 | 44.00 | 43.08 | 43.60 | 43.52 | 1,029 |
Aug 1, 2024 | 44.74 | 44.74 | 44.69 | 44.72 | 44.64 | 342 |
Jul 31, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.12 | 359 |
Jul 30, 2024 | 45.42 | 45.42 | 45.05 | 45.19 | 45.11 | 801 |
Jul 29, 2024 | 45.70 | 45.70 | 45.49 | 45.49 | 45.41 | 206 |
Jul 26, 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.70 | 11 |
Jul 25, 2024 | 45.30 | 45.50 | 45.30 | 45.50 | 45.42 | 243 |
Jul 24, 2024 | 46.12 | 46.12 | 45.13 | 45.13 | 45.05 | 2,261 |
Jul 23, 2024 | 46.50 | 46.65 | 46.50 | 46.65 | 46.57 | 1,277 |
Jul 22, 2024 | 46.49 | 46.49 | 45.96 | 46.33 | 46.24 | 1,405 |
Jul 19, 2024 | 45.65 | 45.90 | 45.65 | 45.88 | 45.79 | 2,252 |
Jul 18, 2024 | 46.69 | 46.69 | 45.66 | 45.66 | 45.58 | 683 |
Jul 17, 2024 | 46.81 | 46.81 | 46.37 | 46.37 | 46.28 | 1,134 |
Jul 16, 2024 | 46.79 | 47.24 | 46.79 | 47.24 | 47.16 | 517 |
Jul 15, 2024 | 46.82 | 46.82 | 46.64 | 46.64 | 46.55 | 1,513 |
Jul 12, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.83 | 128 |
Jul 11, 2024 | 46.70 | 47.04 | 46.42 | 46.60 | 46.51 | 7,740 |
Jul 10, 2024 | 46.21 | 46.21 | 45.60 | 46.05 | 45.96 | 4,166 |
Jul 9, 2024 | 46.51 | 46.51 | 46.17 | 46.21 | 46.12 | 1,578 |
Jul 8, 2024 | 46.54 | 46.57 | 46.02 | 46.34 | 46.26 | 12,940 |
Jul 5, 2024 | 46.08 | 46.21 | 45.90 | 46.19 | 46.10 | 720 |
Jul 3, 2024 | 46.17 | 46.26 | 46.17 | 46.26 | 46.17 | 253 |
Jul 2, 2024 | 45.71 | 45.93 | 45.68 | 45.89 | 45.80 | 31,813 |
Jul 1, 2024 | 45.42 | 45.67 | 44.42 | 45.67 | 45.58 | 98,791 |
Jun 28, 2024 | 45.64 | 45.77 | 45.36 | 45.40 | 45.32 | 3,324 |
Jun 27, 2024 | 44.77 | 45.53 | 44.77 | 45.53 | 45.44 | 1,166 |
Jun 26, 2024 | 44.50 | 44.65 | 44.50 | 44.65 | 44.57 | 719 |
Jun 25, 2024 | 44.32 | 44.40 | 44.19 | 44.40 | 44.32 | 2,012 |
Jun 24, 2024 | 44.18 | 44.21 | 44.18 | 44.21 | 44.13 | 228 |
Jun 21, 2024 | 43.93 | 44.19 | 43.91 | 44.19 | 44.11 | 939 |
Jun 20, 2024 | 44.27 | 44.28 | 44.00 | 44.00 | 43.91 | 1,595 |
Jun 18, 2024 | 44.45 | 44.45 | 44.33 | 44.33 | 44.25 | 390 |
Jun 17, 2024 | 44.15 | 44.66 | 43.85 | 44.37 | 44.29 | 5,141 |
Jun 14, 2024 | 44.18 | 44.32 | 44.18 | 44.32 | 44.24 | 2,549 |
Jun 13, 2024 | 44.44 | 44.44 | 44.35 | 44.40 | 44.32 | 6,849 |
Jun 12, 2024 | 44.70 | 45.15 | 44.70 | 44.87 | 44.78 | 1,972 |
Jun 11, 2024 | 43.93 | 44.15 | 43.91 | 44.15 | 44.06 | 2,382 |
Jun 10, 2024 | 44.09 | 44.29 | 44.09 | 44.29 | 44.20 | 521 |
Jun 7, 2024 | 43.87 | 43.89 | 43.87 | 43.89 | 43.81 | 660 |
Jun 6, 2024 | 44.69 | 44.76 | 44.43 | 44.50 | 44.42 | 1,595 |
Jun 5, 2024 | 44.16 | 44.40 | 44.07 | 44.40 | 44.32 | 1,904 |
Jun 4, 2024 | 43.69 | 43.78 | 43.69 | 43.78 | 43.70 | 2,502 |
Jun 3, 2024 | 44.34 | 44.34 | 43.90 | 43.90 | 43.81 | 258 |
May 31, 2024 | 44.06 | 44.06 | 43.89 | 43.89 | 43.81 | 1,065 |
May 30, 2024 | 44.38 | 44.38 | 44.25 | 44.25 | 44.16 | 451 |
May 29, 2024 | 44.90 | 45.22 | 44.90 | 45.22 | 45.13 | 547 |
May 28, 2024 | 45.66 | 45.66 | 45.25 | 45.46 | 45.37 | 1,650 |
May 24, 2024 | 45.85 | 46.00 | 45.85 | 45.94 | 45.86 | 516 |
May 23, 2024 | 46.17 | 46.18 | 45.65 | 45.65 | 45.56 | 2,008 |
May 22, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.07 | 193 |
May 21, 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.57 | 250 |
May 20, 2024 | 46.61 | 46.95 | 46.61 | 46.95 | 46.86 | 858 |
May 17, 2024 | 46.54 | 46.58 | 46.40 | 46.58 | 46.49 | 1,454 |
May 16, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.12 | 121 |
May 15, 2024 | 45.74 | 46.63 | 45.74 | 46.63 | 46.55 | 3,311 |
May 14, 2024 | 45.35 | 45.50 | 45.35 | 45.50 | 45.42 | 425 |
May 13, 2024 | 45.15 | 45.15 | 45.01 | 45.02 | 44.93 | 610 |
May 10, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.77 | 183 |
May 9, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.00 | 235 |
May 8, 2024 | 44.63 | 44.78 | 44.63 | 44.77 | 44.69 | 1,425 |
May 7, 2024 | 44.61 | 44.79 | 44.61 | 44.79 | 44.71 | 218 |
May 6, 2024 | 45.15 | 45.16 | 45.04 | 45.16 | 45.08 | 1,692 |
May 3, 2024 | 44.47 | 44.59 | 44.46 | 44.59 | 44.51 | 1,460 |
May 2, 2024 | 44.36 | 44.57 | 44.36 | 44.57 | 44.48 | 367 |
May 1, 2024 | 43.58 | 43.88 | 43.58 | 43.88 | 43.80 | 685 |
Related Tickers
THD iShares MSCI Thailand ETF
54.82
+2.22%
EWM iShares MSCI Malaysia ETF
24.17
+1.98%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.16
+1.97%
EWD iShares MSCI Sweden ETF
43.64
+1.49%
GDXJ VanEck Junior Gold Miners ETF
61.40
+1.24%
REZ iShares Residential and Multisector Real Estate ETF
83.55
+1.24%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
AGNG Global X Aging Population ETF
31.46
+1.08%
EWW iShares MSCI Mexico ETF
56.97
+0.97%
CGW Invesco S&P Global Water Index ETF
58.91
+0.94%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.17
+0.92%
FLN First Trust Latin America AlphaDEX Fund
18.81
+0.91%
FDEM Fidelity Emerging Markets Multifactor ETF
25.65
+0.90%
ESPO VanEck Video Gaming and eSports ETF
94.53
+0.89%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.65
+0.88%
RING iShares MSCI Global Gold Miners ETF
40.86
+0.86%
EQWL Invesco S&P 100 Equal Weight ETF
101.63
+0.86%
PKB Invesco Building & Construction ETF
70.11
+0.86%
XLV The Health Care Select Sector SPDR Fund
140.47
+0.85%
XHB SPDR S&P Homebuilders ETF
94.70
+0.85%
IDX VanEck Indonesia Index ETF
13.40
+0.83%
IYK iShares US Consumer Staples ETF
71.08
+0.81%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
91.40
+0.81%
PSI Invesco Semiconductors ETF
46.25
+0.78%
IXJ iShares Global Healthcare ETF
89.14
+0.78%
EZA iShares MSCI South Africa ETF
49.52
+0.77%
IHF iShares U.S. Healthcare Providers ETF
50.28
+0.76%
FLTW Franklin FTSE Taiwan ETF
43.23
+0.76%
PPH VanEck Pharmaceutical ETF
89.46
+0.75%
VHT Vanguard Health Care Index Fund ETF Shares
255.89
+0.74%
IYH iShares U.S. Healthcare ETF
58.56
+0.74%
XSD SPDR S&P Semiconductor ETF
192.96
+0.74%
SOXX iShares Semiconductor ETF
183.84
+0.73%
XLI The Industrial Select Sector SPDR Fund
131.22
+0.72%
FRI First Trust S&P REIT Index Fund
26.82
+0.71%
FHLC Fidelity MSCI Health Care Index ETF
65.93
+0.70%
ABFL Abacus FCF Leaders ETF
65.40
+0.70%
EWT iShares MSCI Taiwan ETF
47.48
+0.70%
REET iShares Global REIT ETF
24.17
+0.67%
PAVE Global X U.S. Infrastructure Development ETF
38.38
+0.63%
HOMZ The Hoya Capital Housing ETF
42.93
+0.62%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.45
+0.62%
EVX VanEck Environmental Services ETF
35.60
+0.62%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
48.57
+0.62%
PHO Invesco Water Resources ETF
65.33
+0.62%
FIDU Fidelity MSCI Industrials Index ETF
68.73
+0.61%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.86
+0.61%
AIA iShares Asia 50 ETF
70.05
+0.60%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.30
+0.58%
FMHI First Trust Municipal High Income ETF
46.92
+0.58%
VIS Vanguard Industrials Index Fund ETF Shares
247.83
+0.57%
FCEF First Trust Income Opportunity ETF
21.26
+0.57%
USRT iShares Core U.S. REIT ETF
55.94
+0.56%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.41
+0.55%
NETL Fundamental Income Net Lease Real Estate ETF
24.04
+0.55%
JDIV JPMorgan Dividend Leaders ETF
47.20
+0.55%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.57
+0.55%
ITB iShares U.S. Home Construction ETF
92.09
+0.55%
GOEX Global X Gold Explorers ETF
40.75
+0.54%
HEDJ WisdomTree Europe Hedged Equity Fund
47.25
+0.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.73
+0.53%
ADME Aptus Drawdown Managed Equity ETF
44.06
+0.52%
XLB The Materials Select Sector SPDR Fund
83.89
+0.52%
MOAT VanEck Morningstar Wide Moat ETF
86.07
+0.51%
FIW First Trust Water ETF
101.21
+0.51%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
67.94
+0.51%
SPHQ Invesco S&P 500 Quality ETF
66.15
+0.50%
FTLS First Trust Long/Short Equity ETF
63.53
+0.47%
SMH VanEck Semiconductor ETF
211.28
+0.47%
CZA Invesco Zacks Mid-Cap ETF
100.86
+0.46%
FREL Fidelity MSCI Real Estate Index ETF
26.78
+0.45%
YYY Amplify High Income ETF
11.18
+0.45%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.41
+0.44%
PPA Invesco Aerospace & Defense ETF
121.77
+0.43%
XLK The Technology Select Sector SPDR Fund
209.97
+0.42%
FLMI Franklin Dynamic Municipal Bond ETF
24.27
+0.41%
MMIT NYLI MacKay Muni Intermediate ETF
23.78
+0.39%
SUSA iShares MSCI USA ESG Select ETF
114.83
+0.38%
QGRO American Century U.S. Quality Growth ETF
97.28
+0.38%
FMAT Fidelity MSCI Materials Index ETF
47.53
+0.38%
XNTK SPDR NYSE Technology ETF
196.90
+0.37%
LGOV First Trust Long Duration Opportunities ETF
21.59
+0.37%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.93
+0.37%
JQUA JPMorgan U.S. Quality Factor ETF
56.09
+0.36%
EWL iShares MSCI Switzerland ETF
53.86
+0.35%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.35%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.25
+0.35%
VUSE Vident U.S. Equity Strategy ETF
57.41
+0.34%
RINF ProShares Inflation Expectations ETF
32.31
+0.34%
DSTL Distillate U.S. Fundamental Stability & Value ETF
52.57
+0.32%
JMUB JPMorgan Municipal ETF
49.71
+0.32%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.79
+0.32%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.87
+0.32%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.81
+0.32%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.78
+0.32%
QWLD SPDR MSCI World StrategicFactors ETF
128.22
+0.31%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.54
+0.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.01
+0.30%
DLN WisdomTree U.S. LargeCap Dividend Fund
76.92
+0.30%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.41
+0.30%