NYSEArca - Delayed Quote USD
AllianzIM U.S. Large Cap Buffer10 Jan ETF (JANT)
34.99
+0.04
+(0.10%)
At close: April 30 at 3:48:13 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 |
---|---|---|---|---|---|---|
Apr 30, 2025 | 34.41 | 34.99 | 34.41 | 34.99 | 34.99 | 6,800 |
Apr 29, 2025 | 34.86 | 34.96 | 34.79 | 34.96 | 34.96 | 5,500 |
Apr 28, 2025 | 34.81 | 34.86 | 34.59 | 34.86 | 34.86 | 7,800 |
Apr 25, 2025 | 34.60 | 34.82 | 34.58 | 34.82 | 34.82 | 6,700 |
Apr 24, 2025 | 34.32 | 34.64 | 34.32 | 34.64 | 34.64 | 5,200 |
Apr 23, 2025 | 34.26 | 34.54 | 34.08 | 34.18 | 34.18 | 13,100 |
Apr 22, 2025 | 33.56 | 33.86 | 33.52 | 33.77 | 33.77 | 4,100 |
Apr 21, 2025 | 32.99 | 33.16 | 32.87 | 33.16 | 33.16 | 8,500 |
Apr 17, 2025 | 33.77 | 33.84 | 33.58 | 33.71 | 33.71 | 11,000 |
Apr 16, 2025 | 33.94 | 33.94 | 33.42 | 33.65 | 33.65 | 7,700 |
Apr 15, 2025 | 34.28 | 34.36 | 34.17 | 34.17 | 34.17 | 7,700 |
Apr 14, 2025 | 34.27 | 34.37 | 34.01 | 34.20 | 34.20 | 11,100 |
Apr 11, 2025 | 33.47 | 34.05 | 33.32 | 33.97 | 33.97 | 11,000 |
Apr 10, 2025 | 33.77 | 33.77 | 33.10 | 33.51 | 33.51 | 10,200 |
Apr 9, 2025 | 32.47 | 34.57 | 32.32 | 34.36 | 34.36 | 12,800 |
Apr 8, 2025 | 33.53 | 33.59 | 32.01 | 32.23 | 32.23 | 7,600 |
Apr 7, 2025 | 31.83 | 32.85 | 31.83 | 32.65 | 32.65 | 16,200 |
Apr 4, 2025 | 33.45 | 33.49 | 32.72 | 32.72 | 32.72 | 21,600 |
Apr 3, 2025 | 34.37 | 34.51 | 34.18 | 34.18 | 34.18 | 34,800 |
Apr 2, 2025 | 35.13 | 35.44 | 35.12 | 35.39 | 35.39 | 8,800 |
Apr 1, 2025 | 35.03 | 35.24 | 34.99 | 35.19 | 35.19 | 7,500 |
Mar 31, 2025 | 34.75 | 35.16 | 34.70 | 35.15 | 35.15 | 7,100 |
Mar 28, 2025 | 35.38 | 35.38 | 34.97 | 35.01 | 35.01 | 9,400 |
Mar 27, 2025 | 35.49 | 35.62 | 35.43 | 35.52 | 35.52 | 11,200 |
Mar 26, 2025 | 35.82 | 35.82 | 35.46 | 35.57 | 35.57 | 6,700 |
Mar 25, 2025 | 35.76 | 35.87 | 35.76 | 35.84 | 35.84 | 40,900 |
Mar 24, 2025 | 35.74 | 35.86 | 35.69 | 35.81 | 35.81 | 8,800 |
Mar 21, 2025 | 35.14 | 35.37 | 35.14 | 35.37 | 35.37 | 18,700 |
Mar 20, 2025 | 35.55 | 35.56 | 35.30 | 35.36 | 35.36 | 12,200 |
Mar 19, 2025 | 35.50 | 35.50 | 35.20 | 35.41 | 35.41 | 13,100 |
Mar 18, 2025 | 35.16 | 35.22 | 35.06 | 35.14 | 35.14 | 9,400 |
Mar 17, 2025 | 35.38 | 35.51 | 35.25 | 35.43 | 35.43 | 5,500 |
Mar 14, 2025 | 35.06 | 35.26 | 34.92 | 35.26 | 35.26 | 75,600 |
Mar 13, 2025 | 35.00 | 35.04 | 34.67 | 34.71 | 34.71 | 21,700 |
Mar 12, 2025 | 35.14 | 35.15 | 35.01 | 35.07 | 35.07 | 21,400 |
Mar 11, 2025 | 35.01 | 35.17 | 34.74 | 34.97 | 34.97 | 10,900 |
Mar 10, 2025 | 35.46 | 35.46 | 34.91 | 35.10 | 35.10 | 5,000 |
Mar 7, 2025 | 35.51 | 35.83 | 35.45 | 35.83 | 35.83 | 18,200 |
Mar 6, 2025 | 35.77 | 35.91 | 35.52 | 35.65 | 35.65 | 8,700 |
Mar 5, 2025 | 35.75 | 36.13 | 35.75 | 36.08 | 36.08 | 12,900 |
Mar 4, 2025 | 35.81 | 36.12 | 35.62 | 35.80 | 35.80 | 16,500 |
Mar 3, 2025 | 36.50 | 36.52 | 35.87 | 36.05 | 36.05 | 12,000 |
Feb 28, 2025 | 36.16 | 36.46 | 36.07 | 36.46 | 36.46 | 16,000 |
Feb 27, 2025 | 36.39 | 36.57 | 36.11 | 36.11 | 36.11 | 7,000 |
Feb 26, 2025 | 36.55 | 36.68 | 36.40 | 36.48 | 36.48 | 7,700 |
Feb 25, 2025 | 36.56 | 36.57 | 36.34 | 36.47 | 36.47 | 15,700 |
Feb 24, 2025 | 36.64 | 36.76 | 36.58 | 36.58 | 36.58 | 20,200 |
Feb 21, 2025 | 37.08 | 37.08 | 36.67 | 36.69 | 36.69 | 14,700 |
Feb 20, 2025 | 37.04 | 37.06 | 36.93 | 37.06 | 37.06 | 11,800 |
Feb 19, 2025 | 37.06 | 37.20 | 37.06 | 37.15 | 37.15 | 15,700 |
Feb 18, 2025 | 37.00 | 37.07 | 37.00 | 37.06 | 37.06 | 16,000 |
Feb 14, 2025 | 37.06 | 37.07 | 36.99 | 37.05 | 37.05 | 14,900 |
Feb 13, 2025 | 36.82 | 37.06 | 36.82 | 37.02 | 37.02 | 6,700 |
Feb 12, 2025 | 36.75 | 36.88 | 36.73 | 36.82 | 36.82 | 14,300 |
Feb 11, 2025 | 36.81 | 36.91 | 36.80 | 36.87 | 36.87 | 11,200 |
Feb 10, 2025 | 36.86 | 36.92 | 36.84 | 36.90 | 36.90 | 7,300 |
Feb 7, 2025 | 36.94 | 36.96 | 36.70 | 36.74 | 36.74 | 16,800 |
Feb 6, 2025 | 36.85 | 36.93 | 36.74 | 36.91 | 36.91 | 13,100 |
Feb 5, 2025 | 36.68 | 36.84 | 36.67 | 36.84 | 36.84 | 13,000 |
Feb 4, 2025 | 36.58 | 36.76 | 36.58 | 36.75 | 36.75 | 26,100 |
Feb 3, 2025 | 36.43 | 36.69 | 36.43 | 36.58 | 36.58 | 73,300 |
Jan 31, 2025 | 36.96 | 37.04 | 36.70 | 36.74 | 36.74 | 11,100 |
Jan 30, 2025 | 36.78 | 36.92 | 36.71 | 36.87 | 36.87 | 19,500 |
Jan 29, 2025 | 36.83 | 36.83 | 36.68 | 36.74 | 36.74 | 12,300 |
Jan 28, 2025 | 36.72 | 36.86 | 36.72 | 36.86 | 36.86 | 11,000 |
Jan 27, 2025 | 36.59 | 36.65 | 36.50 | 36.59 | 36.59 | 50,600 |
Jan 24, 2025 | 37.03 | 37.03 | 36.91 | 36.95 | 36.95 | 18,300 |
Jan 23, 2025 | 36.85 | 36.99 | 36.85 | 36.97 | 36.97 | 26,200 |
Jan 22, 2025 | 36.85 | 36.94 | 36.85 | 36.88 | 36.88 | 19,200 |
Jan 21, 2025 | 36.67 | 36.78 | 36.57 | 36.76 | 36.76 | 22,700 |
Jan 17, 2025 | 36.54 | 36.63 | 36.45 | 36.58 | 36.58 | 22,900 |
Jan 16, 2025 | 36.40 | 36.42 | 36.31 | 36.34 | 36.34 | 17,400 |
Jan 15, 2025 | 36.24 | 36.42 | 36.24 | 36.38 | 36.38 | 12,500 |
Jan 14, 2025 | 36.00 | 36.01 | 35.79 | 35.92 | 35.92 | 21,800 |
Jan 13, 2025 | 35.68 | 35.92 | 35.68 | 35.92 | 35.92 | 24,300 |
Jan 10, 2025 | 36.08 | 36.08 | 35.69 | 35.84 | 35.84 | 39,500 |
Jan 8, 2025 | 36.17 | 36.27 | 36.03 | 36.18 | 36.18 | 117,500 |
Jan 7, 2025 | 36.50 | 36.51 | 36.14 | 36.16 | 36.16 | 24,800 |
Jan 6, 2025 | 36.45 | 36.61 | 36.38 | 36.42 | 36.42 | 202,600 |
Jan 3, 2025 | 36.13 | 36.34 | 36.13 | 36.31 | 36.31 | 99,200 |
Jan 2, 2025 | 36.25 | 36.30 | 35.85 | 36.04 | 36.04 | 70,800 |
Dec 31, 2024 | 36.06 | 36.10 | 36.02 | 36.08 | 36.08 | 2,622,000 |
Dec 30, 2024 | 36.04 | 36.06 | 36.01 | 36.04 | 36.04 | 28,400 |
Dec 27, 2024 | 36.04 | 36.04 | 36.03 | 36.03 | 36.03 | 3,300 |
Dec 26, 2024 | 36.04 | 36.04 | 36.02 | 36.02 | 36.02 | 200 |
Dec 24, 2024 | 36.00 | 36.04 | 35.99 | 36.01 | 36.01 | 900 |
Dec 23, 2024 | 35.97 | 35.98 | 35.91 | 35.97 | 35.97 | 18,500 |
Dec 20, 2024 | 35.94 | 35.98 | 35.89 | 35.97 | 35.97 | 14,300 |
Dec 19, 2024 | 35.89 | 35.91 | 35.87 | 35.88 | 35.88 | 1,500 |
Dec 18, 2024 | 35.94 | 35.96 | 35.90 | 35.90 | 35.90 | 4,300 |
Dec 17, 2024 | 35.96 | 35.98 | 35.96 | 35.97 | 35.97 | 500 |
Dec 16, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 300 |
Dec 13, 2024 | 35.96 | 36.00 | 35.94 | 35.97 | 35.97 | 6,500 |
Dec 12, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 100 |
Dec 11, 2024 | 35.92 | 35.95 | 35.91 | 35.94 | 35.94 | 8,400 |
Dec 10, 2024 | 35.95 | 35.95 | 35.90 | 35.92 | 35.92 | 4,200 |
Dec 9, 2024 | 35.91 | 35.94 | 35.91 | 35.94 | 35.94 | 700 |
Dec 6, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 100 |
Dec 5, 2024 | 35.93 | 35.93 | 35.88 | 35.92 | 35.92 | 800 |
Dec 4, 2024 | 35.93 | 35.93 | 35.88 | 35.91 | 35.91 | 1,900 |
Dec 3, 2024 | 35.87 | 35.90 | 35.87 | 35.90 | 35.90 | 600 |
Dec 2, 2024 | 35.89 | 35.91 | 35.86 | 35.89 | 35.89 | 1,200 |
Nov 29, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 200 |
Nov 27, 2024 | 35.81 | 35.85 | 35.81 | 35.85 | 35.85 | 200 |
Nov 26, 2024 | 35.83 | 35.86 | 35.81 | 35.85 | 35.85 | 3,700 |
Nov 25, 2024 | 35.78 | 35.83 | 35.78 | 35.83 | 35.83 | 2,200 |
Nov 22, 2024 | 35.76 | 35.79 | 35.76 | 35.79 | 35.79 | 200 |
Nov 21, 2024 | 35.74 | 35.76 | 35.72 | 35.76 | 35.76 | 800 |
Nov 20, 2024 | 35.65 | 35.70 | 35.63 | 35.69 | 35.69 | 4,800 |
Nov 19, 2024 | 35.67 | 35.72 | 35.65 | 35.72 | 35.72 | 1,900 |
Nov 18, 2024 | 35.69 | 35.73 | 35.69 | 35.71 | 35.71 | 2,000 |
Nov 15, 2024 | 35.74 | 35.79 | 35.67 | 35.67 | 35.67 | 700 |
Nov 14, 2024 | 35.73 | 35.75 | 35.71 | 35.74 | 35.74 | 2,600 |
Nov 13, 2024 | 35.72 | 35.75 | 35.72 | 35.74 | 35.74 | 1,300 |
Nov 12, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 800 |
Nov 11, 2024 | 35.71 | 35.72 | 35.70 | 35.72 | 35.72 | 900 |
Nov 8, 2024 | 35.71 | 35.71 | 35.69 | 35.71 | 35.71 | 1,400 |
Nov 7, 2024 | 35.67 | 35.68 | 35.67 | 35.67 | 35.67 | 400 |
Nov 6, 2024 | 35.56 | 35.61 | 35.56 | 35.61 | 35.61 | 4,000 |
Nov 5, 2024 | 35.35 | 35.39 | 35.35 | 35.39 | 35.39 | 1,000 |
Nov 4, 2024 | 35.23 | 35.29 | 35.22 | 35.25 | 35.25 | 58,900 |
Nov 1, 2024 | 35.28 | 35.29 | 35.25 | 35.25 | 35.25 | 5,900 |
Oct 31, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 100 |
Oct 30, 2024 | 35.38 | 35.38 | 35.37 | 35.37 | 35.37 | 3,900 |
Oct 29, 2024 | 35.38 | 35.42 | 35.38 | 35.40 | 35.40 | 6,900 |
Oct 28, 2024 | 35.38 | 35.42 | 35.38 | 35.38 | 35.38 | 8,100 |
Oct 25, 2024 | 35.42 | 35.42 | 35.33 | 35.33 | 35.33 | 2,600 |
Oct 24, 2024 | 35.34 | 35.34 | 35.33 | 35.34 | 35.34 | 2,200 |
Oct 23, 2024 | 35.33 | 35.33 | 35.30 | 35.31 | 35.31 | 2,600 |
Oct 22, 2024 | 35.34 | 35.39 | 35.34 | 35.39 | 35.39 | 800 |
Oct 21, 2024 | 35.32 | 35.37 | 35.32 | 35.37 | 35.37 | 200 |
Oct 18, 2024 | 35.37 | 35.38 | 35.37 | 35.38 | 35.38 | 400 |
Oct 17, 2024 | 35.35 | 35.35 | 35.31 | 35.33 | 35.33 | 1,700 |
Oct 16, 2024 | 35.26 | 35.34 | 35.26 | 35.31 | 35.31 | 2,000 |
Oct 15, 2024 | 35.32 | 35.32 | 35.22 | 35.26 | 35.26 | 3,400 |
Oct 14, 2024 | 35.26 | 35.30 | 35.26 | 35.29 | 35.29 | 1,300 |
Oct 11, 2024 | 35.10 | 35.24 | 35.10 | 35.24 | 35.24 | 700 |
Oct 10, 2024 | 35.12 | 35.17 | 35.12 | 35.17 | 35.17 | 200 |
Oct 9, 2024 | 35.17 | 35.17 | 35.15 | 35.17 | 35.17 | 400 |
Oct 8, 2024 | 35.09 | 35.10 | 35.09 | 35.10 | 35.10 | 100 |
Oct 7, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 100 |
Oct 4, 2024 | 35.02 | 35.07 | 35.02 | 35.07 | 35.07 | 200 |
Oct 3, 2024 | 34.99 | 34.99 | 34.96 | 34.96 | 34.96 | 4,100 |
Oct 2, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 100 |
Oct 1, 2024 | 35.01 | 35.03 | 34.99 | 34.99 | 34.99 | 1,000 |
Sep 30, 2024 | 35.02 | 35.11 | 35.02 | 35.11 | 35.11 | 3,700 |
Sep 27, 2024 | 35.03 | 35.11 | 35.03 | 35.08 | 35.08 | 15,000 |
Sep 26, 2024 | 35.07 | 35.09 | 35.07 | 35.09 | 35.09 | 300 |
Sep 25, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 100 |
Sep 24, 2024 | 34.99 | 35.08 | 34.99 | 35.08 | 35.08 | 37,800 |
Sep 23, 2024 | 35.00 | 35.05 | 35.00 | 35.05 | 35.05 | 900 |
Sep 20, 2024 | 34.97 | 35.01 | 34.95 | 35.01 | 35.01 | 700 |
Sep 19, 2024 | 35.01 | 35.01 | 34.99 | 35.01 | 35.01 | 400 |
Sep 18, 2024 | 34.88 | 34.88 | 34.82 | 34.82 | 34.82 | 200 |
Sep 17, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 100 |
Sep 16, 2024 | 34.74 | 34.82 | 34.74 | 34.82 | 34.82 | 2,700 |
Sep 13, 2024 | 34.80 | 34.81 | 34.80 | 34.81 | 34.81 | 800 |
Sep 12, 2024 | 34.62 | 34.72 | 34.62 | 34.72 | 34.72 | 700 |
Sep 11, 2024 | 34.23 | 34.62 | 34.23 | 34.62 | 34.62 | 1,700 |
Sep 10, 2024 | 34.39 | 34.45 | 34.32 | 34.45 | 34.45 | 600 |
Sep 9, 2024 | 34.34 | 34.41 | 34.28 | 34.35 | 34.35 | 900 |
Sep 6, 2024 | 34.41 | 34.41 | 34.14 | 34.14 | 34.14 | 500 |
Sep 5, 2024 | 34.49 | 34.52 | 34.36 | 34.42 | 34.42 | 1,400 |
Sep 4, 2024 | 34.47 | 34.51 | 34.46 | 34.47 | 34.47 | 2,900 |
Sep 3, 2024 | 34.63 | 34.65 | 34.45 | 34.45 | 34.45 | 25,000 |
Aug 30, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 100 |
Aug 29, 2024 | 34.76 | 34.76 | 34.68 | 34.68 | 34.68 | 800 |
Aug 28, 2024 | 34.64 | 34.67 | 34.64 | 34.67 | 34.67 | 1,200 |
Aug 27, 2024 | 34.69 | 34.73 | 34.67 | 34.73 | 34.73 | 3,400 |
Aug 26, 2024 | 34.67 | 34.68 | 34.67 | 34.68 | 34.68 | 900 |
Aug 23, 2024 | 34.68 | 34.73 | 34.60 | 34.73 | 34.73 | 1,000 |
Aug 22, 2024 | 34.63 | 34.64 | 34.54 | 34.54 | 34.54 | 3,000 |
Aug 21, 2024 | 34.63 | 34.66 | 34.63 | 34.66 | 34.66 | 200 |
Aug 20, 2024 | 34.64 | 34.64 | 34.58 | 34.63 | 34.63 | 1,000 |
Aug 19, 2024 | 34.59 | 34.64 | 34.59 | 34.64 | 34.64 | 1,400 |
Aug 16, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 100 |
Aug 15, 2024 | 34.46 | 34.49 | 34.46 | 34.48 | 34.48 | 1,800 |
Aug 14, 2024 | 34.24 | 34.28 | 34.24 | 34.28 | 34.28 | 500 |
Aug 13, 2024 | 34.10 | 34.15 | 34.10 | 34.15 | 34.15 | 2,200 |
Aug 12, 2024 | 33.83 | 33.94 | 33.82 | 33.82 | 33.82 | 1,000 |
Aug 9, 2024 | 33.69 | 33.83 | 33.69 | 33.83 | 33.83 | 1,300 |
Aug 8, 2024 | 33.56 | 33.70 | 33.56 | 33.67 | 33.67 | 4,200 |
Aug 7, 2024 | 33.69 | 33.70 | 33.22 | 33.22 | 33.22 | 3,000 |
Aug 6, 2024 | 33.15 | 33.47 | 33.15 | 33.40 | 33.40 | 3,400 |
Aug 5, 2024 | 32.72 | 33.30 | 32.72 | 32.99 | 32.99 | 110,500 |
Aug 2, 2024 | 33.76 | 33.85 | 33.58 | 33.69 | 33.69 | 7,200 |
Aug 1, 2024 | 34.06 | 34.06 | 33.97 | 34.05 | 34.05 | 4,400 |
Jul 31, 2024 | 34.27 | 34.30 | 34.27 | 34.30 | 34.30 | 200 |
Jul 30, 2024 | 34.17 | 34.20 | 34.09 | 34.09 | 34.09 | 900 |
Jul 29, 2024 | 34.15 | 34.18 | 34.10 | 34.15 | 34.15 | 2,700 |
Jul 26, 2024 | 34.13 | 34.13 | 34.10 | 34.10 | 34.10 | 200 |
Jul 25, 2024 | 33.93 | 34.00 | 33.89 | 33.94 | 33.94 | 2,200 |
Jul 24, 2024 | 34.19 | 34.19 | 34.01 | 34.04 | 34.04 | 3,600 |
Jul 23, 2024 | 34.38 | 34.39 | 34.34 | 34.34 | 34.34 | 400 |
Jul 22, 2024 | 34.28 | 34.36 | 34.27 | 34.36 | 34.36 | 3,600 |
Jul 19, 2024 | 34.26 | 34.29 | 34.16 | 34.19 | 34.19 | 11,600 |
Jul 18, 2024 | 34.43 | 34.43 | 34.28 | 34.28 | 34.28 | 5,300 |
Jul 17, 2024 | 34.42 | 34.46 | 34.36 | 34.38 | 34.38 | 2,700 |
Jul 16, 2024 | 34.55 | 34.55 | 34.53 | 34.53 | 34.53 | 500 |
Jul 15, 2024 | 34.47 | 34.53 | 34.41 | 34.47 | 34.47 | 4,500 |
Jul 12, 2024 | 34.48 | 34.51 | 34.45 | 34.45 | 34.45 | 400 |
Jul 11, 2024 | 34.44 | 34.44 | 34.37 | 34.37 | 34.37 | 3,600 |
Jul 10, 2024 | 34.38 | 34.45 | 34.35 | 34.45 | 34.45 | 4,700 |
Jul 9, 2024 | 34.34 | 34.36 | 34.33 | 34.35 | 34.35 | 132,200 |
Jul 8, 2024 | 34.30 | 34.33 | 34.30 | 34.33 | 34.33 | 800 |
Jul 5, 2024 | 34.17 | 34.31 | 34.17 | 34.30 | 34.30 | 52,700 |
Jul 3, 2024 | 34.24 | 34.25 | 34.17 | 34.24 | 34.24 | 4,700 |
Jul 2, 2024 | 34.09 | 34.17 | 34.08 | 34.17 | 34.17 | 2,500 |
Jul 1, 2024 | 34.03 | 34.10 | 34.02 | 34.10 | 34.10 | 2,300 |
Jun 28, 2024 | 34.14 | 34.20 | 34.05 | 34.05 | 34.05 | 13,600 |
Jun 27, 2024 | 34.03 | 34.06 | 34.03 | 34.06 | 34.06 | 1,200 |
Jun 26, 2024 | 33.93 | 34.06 | 33.93 | 34.06 | 34.06 | 2,500 |
Jun 25, 2024 | 33.96 | 34.01 | 33.95 | 34.01 | 34.01 | 3,400 |
Jun 24, 2024 | 33.99 | 34.04 | 33.95 | 33.96 | 33.96 | 3,900 |
Jun 21, 2024 | 33.94 | 33.99 | 33.94 | 33.99 | 33.99 | 5,600 |
Jun 20, 2024 | 34.11 | 34.11 | 33.95 | 34.00 | 34.00 | 1,200 |
Jun 18, 2024 | 34.01 | 34.05 | 34.00 | 34.05 | 34.05 | 1,700 |
Jun 17, 2024 | 33.92 | 34.02 | 33.92 | 34.01 | 34.01 | 2,200 |
Jun 14, 2024 | 33.88 | 33.89 | 33.87 | 33.89 | 33.89 | 900 |
Jun 13, 2024 | 33.89 | 33.91 | 33.85 | 33.91 | 33.91 | 2,200 |
Jun 12, 2024 | 33.86 | 33.90 | 33.80 | 33.87 | 33.87 | 3,000 |
Jun 11, 2024 | 33.63 | 33.73 | 33.63 | 33.73 | 33.73 | 600 |
Jun 10, 2024 | 33.61 | 33.69 | 33.61 | 33.69 | 33.69 | 3,700 |
Jun 7, 2024 | 33.64 | 33.69 | 33.63 | 33.65 | 33.65 | 1,700 |
Jun 6, 2024 | 33.62 | 33.65 | 33.60 | 33.64 | 33.64 | 1,585,000 |
Jun 5, 2024 | 33.51 | 33.65 | 33.33 | 33.64 | 33.64 | 7,600 |
Jun 4, 2024 | 33.40 | 33.46 | 33.33 | 33.45 | 33.45 | 14,200 |
Jun 3, 2024 | 33.21 | 33.41 | 33.21 | 33.41 | 33.41 | 13,100 |
May 31, 2024 | 33.27 | 33.43 | 33.13 | 33.41 | 33.41 | 11,300 |
May 30, 2024 | 33.27 | 33.34 | 33.02 | 33.24 | 33.24 | 281,200 |
May 29, 2024 | 33.34 | 33.43 | 33.27 | 33.35 | 33.35 | 161,700 |
May 28, 2024 | 33.45 | 33.51 | 33.38 | 33.46 | 33.46 | 196,900 |
May 24, 2024 | 33.44 | 33.50 | 33.44 | 33.47 | 33.47 | 6,700 |
May 23, 2024 | 33.45 | 33.48 | 33.31 | 33.35 | 33.35 | 9,000 |
May 22, 2024 | 33.52 | 33.54 | 33.39 | 33.43 | 33.43 | 4,600 |
May 21, 2024 | 33.45 | 33.50 | 33.41 | 33.49 | 33.49 | 6,000 |
May 20, 2024 | 33.47 | 33.50 | 33.42 | 33.43 | 33.43 | 6,000 |
May 17, 2024 | 33.42 | 33.44 | 33.34 | 33.40 | 33.40 | 6,900 |
May 16, 2024 | 33.39 | 33.42 | 33.36 | 33.39 | 33.39 | 7,500 |
May 15, 2024 | 33.34 | 33.41 | 33.28 | 33.40 | 33.40 | 8,800 |
May 14, 2024 | 33.08 | 33.21 | 33.05 | 33.19 | 33.19 | 6,900 |
May 13, 2024 | 33.10 | 33.12 | 33.07 | 33.07 | 33.07 | 7,700 |
May 10, 2024 | 33.07 | 33.12 | 33.04 | 33.08 | 33.08 | 6,900 |
May 9, 2024 | 32.97 | 33.05 | 32.95 | 33.03 | 33.03 | 5,300 |
May 8, 2024 | 32.82 | 32.96 | 32.82 | 32.94 | 32.94 | 5,500 |
May 7, 2024 | 32.87 | 32.98 | 32.87 | 32.94 | 32.94 | 14,900 |
May 6, 2024 | 32.83 | 32.89 | 32.77 | 32.85 | 32.85 | 9,300 |
May 3, 2024 | 32.67 | 32.74 | 32.65 | 32.69 | 32.69 | 3,100 |
May 2, 2024 | 32.28 | 32.45 | 32.28 | 32.42 | 32.42 | 8,500 |
May 1, 2024 | 32.29 | 32.56 | 32.25 | 32.29 | 32.29 | 48,200 |
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%