NasdaqGM - Nasdaq Real Time Price USD
Jpmorgan Global Select Equity ETF (JGLO)
55.44
-0.05
(-0.09%)
At close: April 17 at 4:00:02 PM EDT
55.44
0.00
(0.00%)
After hours: April 17 at 4:05:14 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 17, 2025 | 55.58 | 55.85 | 55.32 | 55.44 | 55.44 | 99,500 |
Apr 16, 2025 | 56.04 | 56.34 | 55.07 | 55.49 | 55.49 | 151,300 |
Apr 15, 2025 | 56.75 | 57.03 | 56.43 | 56.54 | 56.54 | 68,400 |
Apr 14, 2025 | 57.14 | 57.17 | 56.26 | 56.78 | 56.78 | 260,900 |
Apr 11, 2025 | 55.25 | 56.61 | 55.14 | 56.45 | 56.45 | 109,300 |
Apr 10, 2025 | 55.98 | 55.98 | 54.03 | 55.37 | 55.37 | 116,700 |
Apr 9, 2025 | 52.63 | 57.16 | 51.90 | 57.02 | 57.02 | 1,346,500 |
Apr 8, 2025 | 55.02 | 55.02 | 52.00 | 52.62 | 52.62 | 1,170,000 |
Apr 7, 2025 | 52.28 | 55.26 | 51.78 | 53.45 | 53.45 | 4,257,900 |
Apr 4, 2025 | 55.62 | 55.91 | 53.93 | 53.94 | 53.94 | 201,100 |
Apr 3, 2025 | 57.78 | 58.19 | 57.24 | 57.37 | 57.37 | 299,500 |
Apr 2, 2025 | 58.59 | 59.44 | 58.59 | 59.31 | 59.31 | 60,800 |
Apr 1, 2025 | 58.86 | 59.27 | 58.46 | 59.11 | 59.11 | 342,400 |
Mar 31, 2025 | 58.18 | 59.04 | 58.07 | 58.94 | 58.94 | 407,300 |
Mar 28, 2025 | 59.52 | 59.63 | 58.88 | 58.95 | 58.95 | 75,400 |
Mar 27, 2025 | 59.68 | 60.05 | 59.68 | 59.84 | 59.84 | 165,700 |
Mar 26, 2025 | 60.30 | 60.33 | 59.69 | 59.87 | 59.87 | 49,600 |
Mar 25, 2025 | 60.48 | 60.63 | 60.35 | 60.50 | 60.50 | 74,700 |
Mar 24, 2025 | 60.19 | 60.45 | 60.19 | 60.40 | 60.40 | 112,600 |
Mar 21, 2025 | 59.52 | 59.95 | 59.47 | 59.90 | 59.90 | 216,100 |
Mar 20, 2025 | 59.72 | 60.44 | 59.72 | 60.12 | 60.12 | 618,900 |
Mar 19, 2025 | 59.95 | 60.58 | 59.92 | 60.36 | 60.36 | 77,500 |
Mar 18, 2025 | 60.25 | 60.25 | 59.74 | 60.06 | 60.06 | 115,000 |
Mar 17, 2025 | 60.01 | 60.64 | 60.01 | 60.39 | 60.39 | 59,300 |
Mar 14, 2025 | 59.44 | 60.05 | 59.26 | 60.01 | 60.01 | 83,300 |
Mar 13, 2025 | 59.29 | 59.44 | 58.74 | 58.92 | 58.92 | 113,100 |
Mar 12, 2025 | 59.85 | 59.87 | 59.06 | 59.56 | 59.56 | 1,225,800 |
Mar 11, 2025 | 59.79 | 59.91 | 58.96 | 59.36 | 59.36 | 118,600 |
Mar 10, 2025 | 60.14 | 60.44 | 59.36 | 59.84 | 59.84 | 212,400 |
Mar 7, 2025 | 60.40 | 61.03 | 60.12 | 61.00 | 61.00 | 61,300 |
Mar 6, 2025 | 60.59 | 61.08 | 60.23 | 60.45 | 60.45 | 79,200 |
Mar 5, 2025 | 60.77 | 61.53 | 60.60 | 61.44 | 61.44 | 1,720,200 |
Mar 4, 2025 | 60.49 | 61.21 | 60.03 | 60.54 | 60.54 | 112,600 |
Mar 3, 2025 | 61.98 | 61.99 | 60.58 | 60.99 | 60.99 | 159,800 |
Feb 28, 2025 | 60.71 | 61.52 | 60.45 | 61.49 | 61.49 | 502,500 |
Feb 27, 2025 | 61.89 | 61.89 | 60.78 | 60.83 | 60.83 | 242,300 |
Feb 26, 2025 | 61.82 | 62.16 | 61.51 | 61.76 | 61.76 | 83,200 |
Feb 25, 2025 | 61.48 | 61.63 | 61.14 | 61.42 | 61.42 | 63,300 |
Feb 24, 2025 | 61.81 | 61.84 | 61.34 | 61.37 | 61.37 | 53,600 |
Feb 21, 2025 | 62.40 | 62.42 | 61.67 | 61.74 | 61.74 | 42,700 |
Feb 20, 2025 | 62.33 | 62.56 | 62.13 | 62.56 | 62.56 | 52,700 |
Feb 19, 2025 | 62.14 | 62.52 | 62.10 | 62.51 | 62.51 | 145,000 |
Feb 18, 2025 | 62.48 | 62.51 | 62.21 | 62.51 | 62.51 | 69,700 |
Feb 14, 2025 | 62.55 | 62.55 | 62.28 | 62.33 | 62.33 | 141,300 |
Feb 13, 2025 | 61.99 | 62.44 | 61.98 | 62.44 | 62.44 | 84,500 |
Feb 12, 2025 | 61.75 | 62.11 | 61.69 | 62.06 | 62.06 | 54,500 |
Feb 11, 2025 | 61.88 | 62.29 | 61.88 | 62.26 | 62.26 | 61,300 |
Feb 10, 2025 | 62.14 | 62.33 | 62.01 | 62.33 | 62.33 | 72,500 |
Feb 7, 2025 | 62.41 | 62.41 | 61.67 | 61.77 | 61.77 | 83,200 |
Feb 6, 2025 | 62.17 | 62.37 | 62.03 | 62.37 | 62.37 | 126,100 |
Feb 5, 2025 | 61.81 | 62.08 | 61.68 | 62.05 | 62.05 | 173,100 |
Feb 4, 2025 | 61.48 | 61.83 | 61.39 | 61.78 | 61.78 | 66,600 |
Feb 3, 2025 | 60.74 | 61.64 | 60.74 | 61.46 | 61.46 | 108,100 |
Jan 31, 2025 | 62.20 | 62.52 | 61.65 | 61.77 | 61.77 | 1,267,000 |
Jan 30, 2025 | 62.09 | 62.26 | 61.72 | 62.12 | 62.12 | 132,900 |
Jan 29, 2025 | 62.02 | 62.02 | 61.46 | 61.75 | 61.75 | 104,300 |
Jan 28, 2025 | 61.95 | 62.14 | 61.69 | 62.08 | 62.08 | 42,800 |
Jan 27, 2025 | 61.24 | 61.91 | 61.17 | 61.90 | 61.90 | 95,000 |
Jan 24, 2025 | 62.74 | 62.93 | 62.60 | 62.68 | 62.68 | 40,300 |
Jan 23, 2025 | 62.10 | 62.64 | 62.10 | 62.51 | 62.51 | 67,200 |
Jan 22, 2025 | 62.33 | 62.51 | 62.21 | 62.35 | 62.35 | 53,500 |
Jan 21, 2025 | 61.58 | 61.97 | 61.55 | 61.95 | 61.95 | 160,100 |
Jan 17, 2025 | 61.30 | 61.36 | 61.09 | 61.22 | 61.22 | 51,100 |
Jan 16, 2025 | 60.92 | 61.00 | 60.67 | 60.79 | 60.79 | 32,900 |
Jan 15, 2025 | 60.58 | 60.65 | 60.29 | 60.58 | 60.58 | 67,300 |
Jan 14, 2025 | 60.12 | 60.12 | 59.47 | 59.80 | 59.80 | 76,000 |
Jan 13, 2025 | 59.22 | 59.83 | 59.22 | 59.80 | 59.80 | 79,700 |
Jan 10, 2025 | 60.44 | 60.44 | 59.66 | 59.78 | 59.78 | 89,800 |
Jan 8, 2025 | 60.42 | 60.71 | 60.29 | 60.69 | 60.69 | 93,400 |
Jan 7, 2025 | 61.49 | 61.49 | 60.56 | 60.68 | 60.68 | 76,100 |
Jan 6, 2025 | 61.20 | 61.62 | 61.08 | 61.21 | 61.21 | 116,600 |
Jan 3, 2025 | 60.33 | 60.71 | 60.14 | 60.59 | 60.59 | 64,900 |
Jan 2, 2025 | 60.33 | 60.57 | 59.71 | 60.01 | 60.01 | 382,700 |
Dec 31, 2024 | 60.41 | 60.41 | 59.85 | 60.04 | 60.04 | 376,700 |
Dec 30, 2024 | 60.15 | 60.46 | 59.89 | 60.21 | 60.21 | 327,100 |
Dec 27, 2024 | 60.95 | 60.97 | 60.50 | 60.88 | 60.88 | 170,000 |
Dec 26, 2024 | 60.94 | 61.38 | 60.94 | 61.32 | 61.32 | 617,900 |
Dec 24, 2024 | 0.377 Dividend | |||||
Dec 24, 2024 | 60.76 | 61.27 | 60.76 | 61.26 | 61.26 | 50,600 |
Dec 23, 2024 | 60.70 | 61.16 | 60.46 | 61.13 | 60.75 | 195,200 |
Dec 20, 2024 | 59.86 | 61.07 | 59.76 | 60.61 | 60.24 | 121,200 |
Dec 19, 2024 | 60.94 | 60.99 | 60.32 | 60.35 | 59.98 | 165,400 |
Dec 18, 2024 | 62.12 | 62.31 | 60.40 | 60.52 | 60.15 | 669,700 |
Dec 17, 2024 | 61.91 | 62.08 | 61.82 | 62.01 | 61.63 | 121,000 |
Dec 16, 2024 | 0.824 Dividend | |||||
Dec 16, 2024 | 62.31 | 62.37 | 62.13 | 62.22 | 61.84 | 81,600 |
Dec 13, 2024 | 63.41 | 63.42 | 63.02 | 63.09 | 61.88 | 60,200 |
Dec 12, 2024 | 63.60 | 63.63 | 63.23 | 63.23 | 62.02 | 119,300 |
Dec 11, 2024 | 63.66 | 63.82 | 63.60 | 63.72 | 62.50 | 79,700 |
Dec 10, 2024 | 63.80 | 63.80 | 63.35 | 63.45 | 62.24 | 72,900 |
Dec 9, 2024 | 64.07 | 64.09 | 63.72 | 63.83 | 62.61 | 131,200 |
Dec 6, 2024 | 64.02 | 64.06 | 63.74 | 63.96 | 62.74 | 490,800 |
Dec 5, 2024 | 63.90 | 64.10 | 63.87 | 63.88 | 62.66 | 100,000 |
Dec 4, 2024 | 63.92 | 64.00 | 63.73 | 63.92 | 62.70 | 262,400 |
Dec 3, 2024 | 63.80 | 63.82 | 63.53 | 63.77 | 62.55 | 49,400 |
Dec 2, 2024 | 63.69 | 63.79 | 63.46 | 63.74 | 62.52 | 88,900 |
Nov 29, 2024 | 63.19 | 63.64 | 63.14 | 63.54 | 62.32 | 494,500 |
Nov 27, 2024 | 63.21 | 63.23 | 62.98 | 63.14 | 61.93 | 84,700 |
Nov 26, 2024 | 62.99 | 63.14 | 62.83 | 63.14 | 61.93 | 280,600 |
Nov 25, 2024 | 62.95 | 63.22 | 62.68 | 62.93 | 61.73 | 262,800 |
Nov 22, 2024 | 62.61 | 62.71 | 62.42 | 62.61 | 61.41 | 98,200 |
Nov 21, 2024 | 62.54 | 62.67 | 62.05 | 62.55 | 61.35 | 108,000 |
Nov 20, 2024 | 62.23 | 62.39 | 61.63 | 62.33 | 61.14 | 505,800 |
Nov 19, 2024 | 61.92 | 62.47 | 61.84 | 62.39 | 61.20 | 105,700 |
Nov 18, 2024 | 61.94 | 62.40 | 61.91 | 62.33 | 61.14 | 468,900 |
Nov 15, 2024 | 62.43 | 62.46 | 61.85 | 62.05 | 60.86 | 2,406,700 |
Nov 14, 2024 | 63.09 | 63.18 | 62.64 | 62.77 | 61.57 | 10,035,000 |
Nov 13, 2024 | 62.98 | 63.01 | 62.63 | 62.83 | 61.63 | 421,900 |
Nov 12, 2024 | 63.39 | 63.47 | 62.75 | 63.13 | 61.92 | 19,127,900 |
Nov 11, 2024 | 63.82 | 63.82 | 63.46 | 63.70 | 62.48 | 45,700 |
Nov 8, 2024 | 63.67 | 63.78 | 63.60 | 63.74 | 62.52 | 60,000 |
Nov 7, 2024 | 63.39 | 63.91 | 63.39 | 63.89 | 62.67 | 136,400 |
Nov 6, 2024 | 63.12 | 63.18 | 62.58 | 63.10 | 61.89 | 129,400 |
Nov 5, 2024 | 61.93 | 62.47 | 61.93 | 62.44 | 61.24 | 147,400 |
Nov 4, 2024 | 61.87 | 61.97 | 61.56 | 61.63 | 60.45 | 52,800 |
Nov 1, 2024 | 62.00 | 62.24 | 61.72 | 61.87 | 60.69 | 53,100 |
Oct 31, 2024 | 62.10 | 62.10 | 61.35 | 61.43 | 60.25 | 266,700 |
Oct 30, 2024 | 62.55 | 62.88 | 62.41 | 62.62 | 61.42 | 95,500 |
Oct 29, 2024 | 62.76 | 62.98 | 62.72 | 62.93 | 61.73 | 94,700 |
Oct 28, 2024 | 62.99 | 63.08 | 62.92 | 63.02 | 61.81 | 88,700 |
Oct 25, 2024 | 63.26 | 63.47 | 62.78 | 62.90 | 61.70 | 74,900 |
Oct 24, 2024 | 62.98 | 62.99 | 62.64 | 62.92 | 61.72 | 123,600 |
Oct 23, 2024 | 62.88 | 63.03 | 62.40 | 62.64 | 61.44 | 67,900 |
Oct 22, 2024 | 62.94 | 63.37 | 62.94 | 63.29 | 62.08 | 154,100 |
Oct 21, 2024 | 63.31 | 63.42 | 62.98 | 63.26 | 62.05 | 696,700 |
Oct 18, 2024 | 63.45 | 63.60 | 63.29 | 63.54 | 62.32 | 46,200 |
Oct 17, 2024 | 63.49 | 63.50 | 63.19 | 63.27 | 62.06 | 82,000 |
Oct 16, 2024 | 62.63 | 63.02 | 62.62 | 62.96 | 61.75 | 54,000 |
Oct 15, 2024 | 63.41 | 63.41 | 62.55 | 62.68 | 61.48 | 97,000 |
Oct 14, 2024 | 63.21 | 63.55 | 63.16 | 63.42 | 62.21 | 220,700 |
Oct 11, 2024 | 62.75 | 63.13 | 62.75 | 63.13 | 61.92 | 1,342,200 |
Oct 10, 2024 | 62.53 | 62.70 | 62.46 | 62.69 | 61.49 | 102,300 |
Oct 9, 2024 | 62.26 | 62.68 | 62.23 | 62.67 | 61.47 | 705,900 |
Oct 8, 2024 | 62.12 | 62.44 | 62.06 | 62.40 | 61.21 | 41,000 |
Oct 7, 2024 | 62.40 | 62.49 | 62.03 | 62.18 | 60.99 | 152,400 |
Oct 4, 2024 | 62.35 | 62.59 | 62.09 | 62.51 | 61.31 | 133,200 |
Oct 3, 2024 | 62.01 | 62.28 | 61.91 | 62.13 | 60.94 | 62,300 |
Oct 2, 2024 | 62.22 | 62.36 | 61.89 | 62.31 | 61.12 | 61,100 |
Oct 1, 2024 | 62.70 | 62.70 | 61.95 | 62.17 | 60.98 | 58,800 |
Sep 30, 2024 | 62.64 | 62.74 | 62.26 | 62.67 | 61.47 | 327,400 |
Sep 27, 2024 | 63.08 | 63.08 | 62.69 | 62.87 | 61.67 | 235,300 |
Sep 26, 2024 | 63.08 | 63.12 | 62.70 | 63.02 | 61.81 | 119,900 |
Sep 25, 2024 | 62.32 | 62.40 | 62.12 | 62.25 | 61.06 | 666,100 |
Sep 24, 2024 | 62.08 | 62.36 | 61.85 | 62.28 | 61.09 | 13,903,300 |
Sep 23, 2024 | 61.76 | 61.94 | 61.70 | 61.90 | 60.71 | 374,900 |
Sep 20, 2024 | 61.85 | 61.85 | 61.44 | 61.62 | 60.44 | 311,300 |
Sep 19, 2024 | 61.95 | 62.17 | 61.81 | 62.08 | 60.89 | 68,000 |
Sep 18, 2024 | 61.29 | 61.51 | 60.89 | 61.01 | 59.84 | 55,800 |
Sep 17, 2024 | 61.60 | 61.69 | 61.00 | 61.23 | 60.06 | 464,200 |
Sep 16, 2024 | 61.33 | 61.47 | 61.09 | 61.45 | 60.27 | 48,900 |
Sep 13, 2024 | 61.24 | 61.48 | 61.24 | 61.34 | 60.17 | 41,600 |
Sep 12, 2024 | 60.78 | 61.23 | 60.60 | 61.22 | 60.05 | 199,800 |
Sep 11, 2024 | 60.13 | 60.83 | 59.24 | 60.71 | 59.55 | 74,500 |
Sep 10, 2024 | 59.96 | 60.12 | 59.56 | 60.12 | 58.97 | 45,100 |
Sep 9, 2024 | 59.59 | 59.99 | 59.54 | 59.89 | 58.74 | 96,200 |
Sep 6, 2024 | 60.30 | 60.38 | 59.10 | 59.16 | 58.03 | 38,800 |
Sep 5, 2024 | 60.32 | 60.60 | 60.08 | 60.26 | 59.11 | 112,000 |
Sep 4, 2024 | 60.14 | 60.63 | 60.14 | 60.38 | 59.22 | 42,700 |
Sep 3, 2024 | 61.28 | 61.28 | 60.45 | 60.65 | 59.49 | 86,700 |
Aug 30, 2024 | 61.51 | 61.77 | 61.09 | 61.72 | 60.54 | 229,400 |
Aug 29, 2024 | 61.56 | 61.87 | 61.28 | 61.42 | 60.24 | 50,100 |
Aug 28, 2024 | 61.70 | 61.75 | 61.10 | 61.46 | 60.28 | 34,700 |
Aug 27, 2024 | 61.51 | 61.79 | 61.50 | 61.71 | 60.53 | 139,800 |
Aug 26, 2024 | 61.95 | 61.97 | 61.49 | 61.70 | 60.52 | 51,500 |
Aug 23, 2024 | 61.65 | 61.99 | 61.49 | 61.95 | 60.76 | 72,400 |
Aug 22, 2024 | 61.89 | 61.98 | 61.08 | 61.23 | 60.06 | 53,900 |
Aug 21, 2024 | 61.51 | 61.79 | 61.46 | 61.78 | 60.60 | 49,800 |
Aug 20, 2024 | 61.59 | 61.64 | 61.30 | 61.45 | 60.27 | 61,900 |
Aug 19, 2024 | 61.18 | 61.68 | 61.16 | 61.61 | 60.43 | 62,600 |
Aug 16, 2024 | 60.92 | 61.23 | 60.85 | 61.17 | 60.00 | 371,500 |
Aug 15, 2024 | 60.64 | 60.98 | 60.58 | 60.96 | 59.79 | 221,800 |
Aug 14, 2024 | 60.01 | 60.26 | 59.82 | 60.17 | 59.02 | 34,900 |
Aug 13, 2024 | 59.34 | 59.97 | 59.30 | 59.97 | 58.82 | 280,600 |
Aug 12, 2024 | 58.97 | 59.15 | 58.85 | 59.00 | 57.87 | 35,600 |
Aug 9, 2024 | 58.49 | 58.90 | 58.42 | 58.88 | 57.75 | 58,000 |
Aug 8, 2024 | 57.98 | 58.64 | 57.83 | 58.62 | 57.50 | 140,300 |
Aug 7, 2024 | 58.32 | 58.58 | 57.37 | 57.48 | 56.38 | 1,083,800 |
Aug 6, 2024 | 57.13 | 58.23 | 57.04 | 57.48 | 56.38 | 251,100 |
Aug 5, 2024 | 56.05 | 57.44 | 55.96 | 57.03 | 55.94 | 40,300 |
Aug 2, 2024 | 58.56 | 58.90 | 58.11 | 58.65 | 57.53 | 114,700 |
Aug 1, 2024 | 60.40 | 60.59 | 59.13 | 59.49 | 58.35 | 101,600 |
Jul 31, 2024 | 59.96 | 60.44 | 59.96 | 60.23 | 59.08 | 442,100 |
Jul 30, 2024 | 59.50 | 59.68 | 58.88 | 59.22 | 58.09 | 57,300 |
Jul 29, 2024 | 59.67 | 59.67 | 59.27 | 59.43 | 58.29 | 24,400 |
Jul 26, 2024 | 59.27 | 60.00 | 59.22 | 59.54 | 58.40 | 53,900 |
Jul 25, 2024 | 59.07 | 59.55 | 58.79 | 58.88 | 57.75 | 72,400 |
Jul 24, 2024 | 59.94 | 60.00 | 59.28 | 59.28 | 58.14 | 32,100 |
Jul 23, 2024 | 60.62 | 60.81 | 60.44 | 60.47 | 59.31 | 30,300 |
Jul 22, 2024 | 60.51 | 60.75 | 60.38 | 60.73 | 59.57 | 157,500 |
Jul 19, 2024 | 60.48 | 60.55 | 60.06 | 60.17 | 59.02 | 116,800 |
Jul 18, 2024 | 61.18 | 61.18 | 60.24 | 60.48 | 59.32 | 62,400 |
Jul 17, 2024 | 61.14 | 61.39 | 60.92 | 61.04 | 59.87 | 41,600 |
Jul 16, 2024 | 61.71 | 61.87 | 61.55 | 61.87 | 60.69 | 47,800 |
Jul 15, 2024 | 61.98 | 62.04 | 61.45 | 61.52 | 60.34 | 32,300 |
Jul 12, 2024 | 61.70 | 62.23 | 61.70 | 61.90 | 60.71 | 28,700 |
Jul 11, 2024 | 62.02 | 62.09 | 61.46 | 61.66 | 60.48 | 33,600 |
Jul 10, 2024 | 61.54 | 61.96 | 61.44 | 61.96 | 60.77 | 86,200 |
Jul 9, 2024 | 61.38 | 61.47 | 61.21 | 61.30 | 60.13 | 134,500 |
Jul 8, 2024 | 61.47 | 61.57 | 61.23 | 61.38 | 60.20 | 35,900 |
Jul 5, 2024 | 61.04 | 61.39 | 60.98 | 61.39 | 60.21 | 87,900 |
Jul 3, 2024 | 60.67 | 61.01 | 60.67 | 61.01 | 59.84 | 63,700 |
Jul 2, 2024 | 60.05 | 60.69 | 60.05 | 60.69 | 59.53 | 201,000 |
Jul 1, 2024 | 60.38 | 60.46 | 60.05 | 60.40 | 59.24 | 150,200 |
Jun 28, 2024 | 60.52 | 60.76 | 60.16 | 60.40 | 59.24 | 664,200 |
Jun 27, 2024 | 60.46 | 60.56 | 60.24 | 60.34 | 59.18 | 551,200 |
Jun 26, 2024 | 60.19 | 60.46 | 60.07 | 60.35 | 59.19 | 52,600 |
Jun 25, 2024 | 60.27 | 61.53 | 60.14 | 60.42 | 59.26 | 144,200 |
Jun 24, 2024 | 60.27 | 61.10 | 60.11 | 60.16 | 59.01 | 111,100 |
Jun 21, 2024 | 60.34 | 61.74 | 60.14 | 60.28 | 59.13 | 692,400 |
Jun 20, 2024 | 60.68 | 60.83 | 60.23 | 60.46 | 59.30 | 390,200 |
Jun 18, 2024 | 60.42 | 60.54 | 60.34 | 60.54 | 59.38 | 967,800 |
Jun 17, 2024 | 60.01 | 60.50 | 59.83 | 60.37 | 59.21 | 36,200 |
Jun 14, 2024 | 59.87 | 60.05 | 59.66 | 60.05 | 58.90 | 36,800 |
Jun 13, 2024 | 60.30 | 62.17 | 59.77 | 60.13 | 58.98 | 242,600 |
Jun 12, 2024 | 60.27 | 60.51 | 60.13 | 60.21 | 59.06 | 64,500 |
Jun 11, 2024 | 59.35 | 59.65 | 59.17 | 59.58 | 58.44 | 65,800 |
Jun 10, 2024 | 59.29 | 59.66 | 59.29 | 59.61 | 58.47 | 72,200 |
Jun 7, 2024 | 59.57 | 59.76 | 59.44 | 59.55 | 58.41 | 97,100 |
Jun 6, 2024 | 59.78 | 59.80 | 59.53 | 59.75 | 58.61 | 1,393,700 |
Jun 5, 2024 | 59.11 | 59.60 | 59.11 | 59.60 | 58.46 | 190,100 |
Jun 4, 2024 | 58.62 | 58.85 | 58.45 | 58.80 | 57.67 | 34,600 |
Jun 3, 2024 | 58.75 | 58.76 | 58.24 | 58.69 | 57.57 | 226,000 |
May 31, 2024 | 58.14 | 58.53 | 57.70 | 58.53 | 57.41 | 177,500 |
May 30, 2024 | 58.23 | 58.30 | 58.00 | 58.01 | 56.90 | 64,600 |
May 29, 2024 | 58.31 | 58.71 | 58.26 | 58.33 | 57.21 | 63,000 |
May 28, 2024 | 58.96 | 58.96 | 58.60 | 58.85 | 57.72 | 324,200 |
May 24, 2024 | 58.61 | 58.90 | 58.52 | 58.86 | 57.73 | 174,000 |
May 23, 2024 | 59.03 | 59.03 | 58.21 | 58.37 | 57.25 | 412,300 |
May 22, 2024 | 58.87 | 58.88 | 58.47 | 58.68 | 57.56 | 161,300 |
May 21, 2024 | 58.69 | 58.86 | 58.65 | 58.84 | 57.71 | 28,700 |
May 20, 2024 | 58.86 | 59.02 | 58.76 | 58.80 | 57.67 | 34,300 |
May 17, 2024 | 58.66 | 58.81 | 58.62 | 58.74 | 57.62 | 22,100 |
May 16, 2024 | 58.90 | 59.04 | 58.72 | 58.74 | 57.62 | 59,600 |
May 15, 2024 | 58.58 | 58.90 | 58.49 | 58.90 | 57.77 | 49,400 |
May 14, 2024 | 57.99 | 58.31 | 57.95 | 58.31 | 57.19 | 30,800 |
May 13, 2024 | 59.37 | 59.52 | 57.90 | 57.99 | 56.88 | 168,200 |
May 10, 2024 | 58.04 | 58.12 | 57.93 | 58.01 | 56.90 | 30,100 |
May 9, 2024 | 57.49 | 57.90 | 57.47 | 57.82 | 56.71 | 99,900 |
May 8, 2024 | 57.13 | 57.48 | 57.13 | 57.45 | 56.35 | 48,400 |
May 7, 2024 | 57.42 | 57.46 | 57.24 | 57.38 | 56.28 | 70,500 |
May 6, 2024 | 56.87 | 57.20 | 56.86 | 57.20 | 56.10 | 268,400 |
May 3, 2024 | 56.56 | 56.73 | 56.41 | 56.72 | 55.63 | 31,500 |
May 2, 2024 | 55.65 | 56.02 | 55.49 | 55.97 | 54.90 | 38,300 |
May 1, 2024 | 55.54 | 56.10 | 55.29 | 55.36 | 54.30 | 28,900 |
Apr 30, 2024 | 56.17 | 56.32 | 55.49 | 55.54 | 54.48 | 300,600 |
Apr 29, 2024 | 56.37 | 56.37 | 56.09 | 56.33 | 55.25 | 40,200 |
Apr 26, 2024 | 56.12 | 56.38 | 56.08 | 56.26 | 55.18 | 41,600 |
Apr 25, 2024 | 55.24 | 56.01 | 55.17 | 55.93 | 54.86 | 77,000 |
Apr 24, 2024 | 56.57 | 56.57 | 56.03 | 56.24 | 55.16 | 133,200 |
Apr 23, 2024 | 55.84 | 56.32 | 55.82 | 56.32 | 55.24 | 125,900 |
Apr 22, 2024 | 55.34 | 55.91 | 55.22 | 55.65 | 54.58 | 495,900 |
Apr 19, 2024 | 55.57 | 55.66 | 55.04 | 55.20 | 54.14 | 1,652,300 |
Apr 18, 2024 | 55.79 | 55.94 | 55.52 | 55.63 | 54.56 | 9,600 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%