NYSEArca - Nasdaq Real Time Price USD
John Hancock Corporate Bond ETF (JHCB)
21.17
-0.10
(-0.47%)
At close: June 13 at 3:10:56 PM EDT
21.17
0.00
(0.00%)
After hours: June 13 at 4:04:15 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 |
---|---|---|---|---|---|---|
Jun 13, 2025 | 21.20 | 21.20 | 21.12 | 21.17 | 21.17 | 7,000 |
Jun 12, 2025 | 21.22 | 21.28 | 21.22 | 21.27 | 21.27 | 5,100 |
Jun 11, 2025 | 21.17 | 21.20 | 21.15 | 21.18 | 21.18 | 18,800 |
Jun 10, 2025 | 21.12 | 21.13 | 21.11 | 21.12 | 21.12 | 11,800 |
Jun 9, 2025 | 21.06 | 21.11 | 21.06 | 21.10 | 21.10 | 4,600 |
Jun 6, 2025 | 21.09 | 21.10 | 21.04 | 21.04 | 21.04 | 2,000 |
Jun 5, 2025 | 21.18 | 21.18 | 21.09 | 21.13 | 21.13 | 4,400 |
Jun 4, 2025 | 21.18 | 21.20 | 21.18 | 21.19 | 21.19 | 1,200 |
Jun 3, 2025 | 21.08 | 21.09 | 21.05 | 21.07 | 21.07 | 2,900 |
Jun 2, 2025 | 21.04 | 21.16 | 21.01 | 21.16 | 21.16 | 5,700 |
May 30, 2025 | 21.01 | 21.09 | 21.01 | 21.09 | 21.09 | 19,400 |
May 29, 2025 | 21.00 | 21.04 | 20.95 | 21.03 | 21.03 | 13,300 |
May 28, 2025 | 0.094 Dividend | |||||
May 28, 2025 | 20.94 | 20.98 | 20.91 | 20.94 | 20.94 | 15,100 |
May 27, 2025 | 21.02 | 21.10 | 21.02 | 21.08 | 20.99 | 11,800 |
May 23, 2025 | 20.91 | 20.95 | 20.89 | 20.94 | 20.85 | 3,700 |
May 22, 2025 | 20.83 | 20.93 | 20.83 | 20.93 | 20.83 | 7,800 |
May 21, 2025 | 20.96 | 20.96 | 20.84 | 20.85 | 20.76 | 3,800 |
May 20, 2025 | 21.04 | 21.05 | 20.97 | 21.00 | 20.91 | 4,900 |
May 19, 2025 | 20.90 | 21.06 | 20.90 | 21.06 | 20.97 | 23,600 |
May 16, 2025 | 21.04 | 21.08 | 21.02 | 21.04 | 20.95 | 13,100 |
May 15, 2025 | 20.92 | 21.02 | 20.92 | 21.01 | 20.92 | 18,300 |
May 14, 2025 | 20.93 | 20.97 | 20.88 | 20.89 | 20.80 | 24,800 |
May 13, 2025 | 20.96 | 20.98 | 20.92 | 20.95 | 20.85 | 19,200 |
May 12, 2025 | 20.92 | 21.01 | 20.88 | 20.93 | 20.84 | 11,900 |
May 9, 2025 | 20.96 | 20.97 | 20.92 | 20.92 | 20.83 | 8,700 |
May 8, 2025 | 20.95 | 20.95 | 20.89 | 20.94 | 20.85 | 5,500 |
May 7, 2025 | 20.93 | 21.00 | 20.93 | 20.97 | 20.88 | 4,300 |
May 6, 2025 | 20.84 | 20.97 | 20.82 | 20.94 | 20.85 | 32,900 |
May 5, 2025 | 20.87 | 20.92 | 20.87 | 20.88 | 20.79 | 34,100 |
May 2, 2025 | 20.90 | 20.90 | 20.86 | 20.89 | 20.79 | 13,300 |
May 1, 2025 | 20.93 | 20.98 | 20.93 | 20.94 | 20.85 | 4,500 |
Apr 30, 2025 | 21.02 | 21.05 | 20.98 | 21.05 | 20.96 | 4,000 |
Apr 29, 2025 | 21.02 | 21.09 | 21.02 | 21.07 | 20.98 | 16,000 |
Apr 28, 2025 | 0.095 Dividend | |||||
Apr 28, 2025 | 20.96 | 21.05 | 20.96 | 21.05 | 20.96 | 4,900 |
Apr 25, 2025 | 20.99 | 21.08 | 20.99 | 21.06 | 20.87 | 1,400 |
Apr 24, 2025 | 20.90 | 20.97 | 20.89 | 20.97 | 20.78 | 6,900 |
Apr 23, 2025 | 20.93 | 21.04 | 20.80 | 20.80 | 20.61 | 43,300 |
Apr 22, 2025 | 20.75 | 20.86 | 20.73 | 20.73 | 20.54 | 13,100 |
Apr 21, 2025 | 20.75 | 20.76 | 20.66 | 20.66 | 20.47 | 3,800 |
Apr 17, 2025 | 20.85 | 20.86 | 20.83 | 20.83 | 20.64 | 6,900 |
Apr 16, 2025 | 20.76 | 20.93 | 20.75 | 20.84 | 20.65 | 14,300 |
Apr 15, 2025 | 20.71 | 20.82 | 20.71 | 20.76 | 20.57 | 17,700 |
Apr 14, 2025 | 20.67 | 20.71 | 20.64 | 20.67 | 20.49 | 3,600 |
Apr 11, 2025 | 20.40 | 20.56 | 20.38 | 20.56 | 20.37 | 1,800 |
Apr 10, 2025 | 20.73 | 20.78 | 20.55 | 20.55 | 20.36 | 6,000 |
Apr 9, 2025 | 20.45 | 20.89 | 20.40 | 20.84 | 20.65 | 4,400 |
Apr 8, 2025 | 20.80 | 20.86 | 20.58 | 20.58 | 20.39 | 1,700 |
Apr 7, 2025 | 21.01 | 21.13 | 20.81 | 20.87 | 20.68 | 12,800 |
Apr 4, 2025 | 21.35 | 21.35 | 20.83 | 21.26 | 21.07 | 13,000 |
Apr 3, 2025 | 21.36 | 21.38 | 21.32 | 21.32 | 21.12 | 3,200 |
Apr 2, 2025 | 21.30 | 21.31 | 21.28 | 21.31 | 21.12 | 5,800 |
Apr 1, 2025 | 21.28 | 21.44 | 21.28 | 21.44 | 21.25 | 6,600 |
Mar 31, 2025 | 21.22 | 21.23 | 21.18 | 21.23 | 21.04 | 4,200 |
Mar 28, 2025 | 21.18 | 21.21 | 21.16 | 21.21 | 21.02 | 6,500 |
Mar 27, 2025 | 0.093 Dividend | |||||
Mar 27, 2025 | 21.10 | 21.11 | 21.09 | 21.10 | 20.91 | 4,000 |
Mar 26, 2025 | 21.24 | 21.25 | 21.22 | 21.24 | 20.95 | 7,700 |
Mar 25, 2025 | 21.25 | 21.31 | 21.25 | 21.29 | 21.01 | 2,300 |
Mar 24, 2025 | 21.27 | 21.27 | 21.24 | 21.25 | 20.97 | 1,500 |
Mar 21, 2025 | 21.35 | 21.35 | 21.27 | 21.34 | 21.05 | 26,500 |
Mar 20, 2025 | 21.40 | 21.40 | 21.31 | 21.35 | 21.07 | 41,800 |
Mar 19, 2025 | 21.24 | 21.38 | 21.24 | 21.38 | 21.09 | 2,900 |
Mar 18, 2025 | 21.22 | 21.29 | 21.21 | 21.29 | 21.01 | 7,500 |
Mar 17, 2025 | 21.23 | 21.28 | 21.23 | 21.24 | 20.96 | 3,800 |
Mar 14, 2025 | 21.21 | 21.25 | 21.19 | 21.19 | 20.91 | 1,700 |
Mar 13, 2025 | 21.08 | 21.21 | 21.08 | 21.20 | 20.92 | 4,900 |
Mar 12, 2025 | 21.22 | 21.22 | 21.17 | 21.17 | 20.88 | 1,600 |
Mar 11, 2025 | 21.31 | 21.31 | 21.23 | 21.23 | 20.94 | 4,600 |
Mar 10, 2025 | 21.34 | 21.37 | 21.33 | 21.33 | 21.05 | 5,000 |
Mar 7, 2025 | 21.34 | 21.35 | 21.28 | 21.28 | 21.00 | 4,400 |
Mar 6, 2025 | 21.30 | 21.33 | 21.27 | 21.31 | 21.03 | 10,600 |
Mar 5, 2025 | 21.44 | 21.44 | 21.34 | 21.36 | 21.08 | 6,800 |
Mar 4, 2025 | 21.42 | 21.45 | 21.39 | 21.41 | 21.12 | 12,200 |
Mar 3, 2025 | 21.38 | 21.47 | 21.38 | 21.45 | 21.16 | 4,100 |
Feb 28, 2025 | 21.37 | 21.42 | 21.34 | 21.40 | 21.12 | 3,700 |
Feb 27, 2025 | 21.33 | 21.34 | 21.33 | 21.33 | 21.04 | 1,400 |
Feb 26, 2025 | 0.084 Dividend | |||||
Feb 26, 2025 | 21.34 | 21.42 | 21.34 | 21.39 | 21.11 | 7,900 |
Feb 25, 2025 | 21.42 | 21.47 | 21.42 | 21.46 | 21.09 | 7,000 |
Feb 24, 2025 | 21.29 | 21.37 | 21.29 | 21.33 | 20.96 | 7,600 |
Feb 21, 2025 | 21.28 | 21.31 | 21.27 | 21.28 | 20.92 | 10,900 |
Feb 20, 2025 | 21.20 | 21.23 | 21.19 | 21.23 | 20.87 | 5,400 |
Feb 19, 2025 | 21.16 | 21.19 | 21.15 | 21.18 | 20.82 | 3,700 |
Feb 18, 2025 | 21.19 | 21.21 | 21.16 | 21.17 | 20.81 | 25,100 |
Feb 14, 2025 | 21.26 | 21.28 | 21.25 | 21.25 | 20.88 | 4,800 |
Feb 13, 2025 | 21.13 | 21.18 | 21.13 | 21.17 | 20.81 | 2,400 |
Feb 12, 2025 | 20.99 | 21.04 | 20.99 | 21.03 | 20.67 | 4,000 |
Feb 11, 2025 | 21.12 | 21.14 | 21.11 | 21.13 | 20.76 | 4,500 |
Feb 10, 2025 | 21.18 | 21.20 | 21.15 | 21.16 | 20.80 | 9,000 |
Feb 7, 2025 | 21.15 | 21.16 | 21.14 | 21.14 | 20.78 | 9,300 |
Feb 6, 2025 | 21.24 | 21.27 | 21.22 | 21.23 | 20.87 | 3,500 |
Feb 5, 2025 | 21.26 | 21.29 | 21.25 | 21.25 | 20.89 | 8,700 |
Feb 4, 2025 | 21.07 | 21.16 | 21.06 | 21.15 | 20.78 | 18,000 |
Feb 3, 2025 | 21.08 | 21.12 | 21.08 | 21.11 | 20.75 | 4,800 |
Jan 31, 2025 | 21.13 | 21.14 | 21.05 | 21.05 | 20.69 | 98,600 |
Jan 30, 2025 | 21.11 | 21.12 | 21.10 | 21.10 | 20.74 | 17,600 |
Jan 29, 2025 | 0.031 Dividend | |||||
Jan 29, 2025 | 21.10 | 21.10 | 21.02 | 21.08 | 20.72 | 3,000 |
Jan 28, 2025 | 21.11 | 21.13 | 21.06 | 21.13 | 20.73 | 28,800 |
Jan 27, 2025 | 21.12 | 21.17 | 21.11 | 21.16 | 20.77 | 4,800 |
Jan 24, 2025 | 21.01 | 21.08 | 21.01 | 21.04 | 20.65 | 6,400 |
Jan 23, 2025 | 20.97 | 21.05 | 20.97 | 21.01 | 20.62 | 5,800 |
Jan 22, 2025 | 21.07 | 21.10 | 21.03 | 21.03 | 20.64 | 4,100 |
Jan 21, 2025 | 21.04 | 21.11 | 21.04 | 21.10 | 20.71 | 8,600 |
Jan 17, 2025 | 21.08 | 21.08 | 20.98 | 21.00 | 20.60 | 7,500 |
Jan 16, 2025 | 20.92 | 21.06 | 20.90 | 20.99 | 20.60 | 18,600 |
Jan 15, 2025 | 21.05 | 21.05 | 20.91 | 20.99 | 20.60 | 51,700 |
Jan 14, 2025 | 20.69 | 20.80 | 20.68 | 20.80 | 20.41 | 45,700 |
Jan 13, 2025 | 20.73 | 20.79 | 20.69 | 20.77 | 20.38 | 77,400 |
Jan 10, 2025 | 20.72 | 20.81 | 20.72 | 20.81 | 20.42 | 17,700 |
Jan 8, 2025 | 20.81 | 20.82 | 20.78 | 20.81 | 20.42 | 16,100 |
Jan 7, 2025 | 20.78 | 20.80 | 20.76 | 20.78 | 20.40 | 6,200 |
Jan 6, 2025 | 20.88 | 20.97 | 20.84 | 20.86 | 20.48 | 28,500 |
Jan 3, 2025 | 20.92 | 20.94 | 20.87 | 20.87 | 20.48 | 14,100 |
Jan 2, 2025 | 20.97 | 20.97 | 20.90 | 20.92 | 20.53 | 2,000 |
Dec 31, 2024 | 21.00 | 21.00 | 20.91 | 20.92 | 20.53 | 2,900 |
Dec 30, 2024 | 20.96 | 20.99 | 20.94 | 20.99 | 20.60 | 6,700 |
Dec 27, 2024 | 0.155 Dividend | |||||
Dec 27, 2024 | 20.93 | 20.94 | 20.89 | 20.89 | 20.50 | 6,700 |
Dec 26, 2024 | 21.09 | 21.13 | 21.09 | 21.13 | 20.58 | 1,900 |
Dec 24, 2024 | 20.99 | 21.09 | 20.99 | 21.09 | 20.55 | 1,100 |
Dec 23, 2024 | 21.07 | 21.07 | 21.05 | 21.05 | 20.51 | 6,500 |
Dec 20, 2024 | 21.10 | 21.20 | 21.10 | 21.10 | 20.55 | 7,300 |
Dec 19, 2024 | 21.05 | 21.05 | 21.02 | 21.02 | 20.48 | 900 |
Dec 18, 2024 | 21.33 | 21.35 | 21.13 | 21.13 | 20.58 | 3,100 |
Dec 17, 2024 | 21.33 | 21.36 | 21.31 | 21.36 | 20.81 | 5,800 |
Dec 16, 2024 | 21.34 | 21.35 | 21.33 | 21.33 | 20.78 | 5,700 |
Dec 13, 2024 | 21.35 | 21.35 | 21.31 | 21.31 | 20.76 | 2,300 |
Dec 12, 2024 | 21.46 | 21.46 | 21.40 | 21.41 | 20.86 | 3,800 |
Dec 11, 2024 | 21.63 | 21.63 | 21.50 | 21.50 | 20.95 | 2,700 |
Dec 10, 2024 | 21.50 | 21.55 | 21.50 | 21.55 | 20.99 | 2,000 |
Dec 9, 2024 | 21.55 | 21.55 | 21.54 | 21.55 | 20.99 | 1,500 |
Dec 6, 2024 | 21.61 | 21.61 | 21.58 | 21.59 | 21.04 | 6,600 |
Dec 5, 2024 | 21.52 | 21.57 | 21.52 | 21.56 | 21.00 | 14,900 |
Dec 4, 2024 | 21.51 | 21.57 | 21.51 | 21.54 | 20.98 | 2,900 |
Dec 3, 2024 | 21.54 | 21.54 | 21.47 | 21.47 | 20.92 | 6,500 |
Dec 2, 2024 | 21.45 | 21.56 | 21.45 | 21.52 | 20.96 | 6,100 |
Nov 29, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 20.92 | 200 |
Nov 27, 2024 | 21.34 | 21.43 | 21.34 | 21.38 | 20.83 | 66,700 |
Nov 26, 2024 | 0.095 Dividend | |||||
Nov 26, 2024 | 21.28 | 21.31 | 21.28 | 21.31 | 20.76 | 2,200 |
Nov 25, 2024 | 21.43 | 21.46 | 21.42 | 21.46 | 20.81 | 3,200 |
Nov 22, 2024 | 21.26 | 21.26 | 21.25 | 21.25 | 20.61 | 500 |
Nov 21, 2024 | 21.29 | 21.29 | 21.22 | 21.23 | 20.59 | 1,400 |
Nov 20, 2024 | 21.27 | 21.27 | 21.23 | 21.24 | 20.60 | 4,900 |
Nov 19, 2024 | 21.28 | 21.32 | 21.28 | 21.29 | 20.65 | 500 |
Nov 18, 2024 | 21.18 | 21.25 | 21.18 | 21.25 | 20.61 | 1,300 |
Nov 15, 2024 | 21.17 | 21.27 | 21.17 | 21.22 | 20.58 | 4,700 |
Nov 14, 2024 | 21.25 | 21.29 | 21.21 | 21.21 | 20.57 | 2,000 |
Nov 13, 2024 | 21.31 | 21.31 | 21.23 | 21.23 | 20.59 | 5,500 |
Nov 12, 2024 | 21.37 | 21.38 | 21.28 | 21.29 | 20.65 | 3,700 |
Nov 11, 2024 | 21.41 | 21.43 | 21.41 | 21.43 | 20.79 | 700 |
Nov 8, 2024 | 21.47 | 21.47 | 21.46 | 21.46 | 20.82 | 400 |
Nov 7, 2024 | 21.36 | 21.42 | 21.36 | 21.42 | 20.78 | 1,800 |
Nov 6, 2024 | 21.18 | 21.42 | 21.18 | 21.21 | 20.57 | 9,100 |
Nov 5, 2024 | 21.29 | 21.38 | 21.26 | 21.38 | 20.74 | 5,000 |
Nov 4, 2024 | 21.31 | 21.31 | 21.23 | 21.28 | 20.64 | 62,200 |
Nov 1, 2024 | 21.28 | 21.28 | 21.17 | 21.17 | 20.53 | 1,400 |
Oct 31, 2024 | 21.24 | 21.31 | 21.23 | 21.31 | 20.67 | 1,200 |
Oct 30, 2024 | 21.37 | 21.38 | 21.30 | 21.30 | 20.66 | 1,700 |
Oct 29, 2024 | 0.086 Dividend | |||||
Oct 29, 2024 | 21.27 | 21.32 | 21.25 | 21.32 | 20.68 | 1,200 |
Oct 28, 2024 | 21.43 | 21.45 | 21.37 | 21.40 | 20.67 | 2,400 |
Oct 25, 2024 | 21.50 | 21.50 | 21.40 | 21.41 | 20.68 | 11,300 |
Oct 24, 2024 | 21.42 | 21.52 | 21.42 | 21.46 | 20.73 | 5,200 |
Oct 23, 2024 | 21.40 | 21.47 | 21.39 | 21.41 | 20.68 | 15,400 |
Oct 22, 2024 | 21.45 | 21.49 | 21.44 | 21.48 | 20.75 | 2,300 |
Oct 21, 2024 | 21.57 | 21.57 | 21.47 | 21.47 | 20.74 | 2,600 |
Oct 18, 2024 | 21.72 | 21.72 | 21.66 | 21.66 | 20.93 | 1,700 |
Oct 17, 2024 | 21.71 | 21.71 | 21.68 | 21.68 | 20.94 | 3,600 |
Oct 16, 2024 | 21.77 | 21.79 | 21.75 | 21.79 | 21.05 | 8,700 |
Oct 15, 2024 | 21.72 | 21.75 | 21.71 | 21.75 | 21.01 | 1,400 |
Oct 14, 2024 | 21.60 | 21.66 | 21.60 | 21.65 | 20.91 | 2,900 |
Oct 11, 2024 | 21.64 | 21.66 | 21.64 | 21.66 | 20.92 | 600 |
Oct 10, 2024 | 21.63 | 21.65 | 21.61 | 21.65 | 20.91 | 1,900 |
Oct 9, 2024 | 21.67 | 21.67 | 21.65 | 21.66 | 20.92 | 500 |
Oct 8, 2024 | 21.63 | 21.71 | 21.63 | 21.71 | 20.97 | 21,500 |
Oct 7, 2024 | 21.73 | 21.73 | 21.66 | 21.66 | 20.93 | 10,500 |
Oct 4, 2024 | 21.75 | 21.77 | 21.75 | 21.77 | 21.03 | 1,700 |
Oct 3, 2024 | 21.94 | 21.96 | 21.87 | 21.88 | 21.13 | 6,200 |
Oct 2, 2024 | 21.90 | 21.97 | 21.90 | 21.96 | 21.22 | 1,700 |
Oct 1, 2024 | 22.00 | 22.04 | 21.98 | 22.00 | 21.25 | 16,400 |
Sep 30, 2024 | 21.94 | 21.94 | 21.89 | 21.93 | 21.18 | 4,500 |
Sep 27, 2024 | 21.95 | 21.99 | 21.93 | 21.95 | 21.21 | 104,200 |
Sep 26, 2024 | 0.093 Dividend | |||||
Sep 26, 2024 | 21.91 | 22.00 | 21.87 | 21.88 | 21.14 | 13,400 |
Sep 25, 2024 | 22.02 | 22.02 | 21.99 | 21.99 | 21.15 | 2,000 |
Sep 24, 2024 | 22.00 | 22.08 | 21.98 | 22.08 | 21.24 | 3,100 |
Sep 23, 2024 | 22.01 | 22.07 | 22.00 | 22.05 | 21.21 | 3,700 |
Sep 20, 2024 | 22.03 | 22.20 | 22.03 | 22.07 | 21.22 | 20,600 |
Sep 19, 2024 | 22.05 | 22.11 | 22.05 | 22.09 | 21.25 | 25,200 |
Sep 18, 2024 | 22.09 | 22.17 | 22.05 | 22.05 | 21.21 | 1,800 |
Sep 17, 2024 | 22.13 | 22.17 | 22.13 | 22.16 | 21.31 | 4,600 |
Sep 16, 2024 | 22.10 | 22.16 | 22.10 | 22.16 | 21.31 | 500 |
Sep 13, 2024 | 22.05 | 22.09 | 22.05 | 22.08 | 21.23 | 3,800 |
Sep 12, 2024 | 21.98 | 22.03 | 21.97 | 22.01 | 21.17 | 4,700 |
Sep 11, 2024 | 21.97 | 22.17 | 21.97 | 22.02 | 21.19 | 119,900 |
Sep 10, 2024 | 21.98 | 22.06 | 21.97 | 22.04 | 21.20 | 34,400 |
Sep 9, 2024 | 21.89 | 22.00 | 21.89 | 21.99 | 21.15 | 12,800 |
Sep 6, 2024 | 21.88 | 21.93 | 21.86 | 21.90 | 21.07 | 35,700 |
Sep 5, 2024 | 21.81 | 21.88 | 21.81 | 21.88 | 21.05 | 1,500 |
Sep 4, 2024 | 21.73 | 21.79 | 21.73 | 21.79 | 20.96 | 6,000 |
Sep 3, 2024 | 21.70 | 21.70 | 21.67 | 21.68 | 20.85 | 700 |
Aug 30, 2024 | 21.68 | 21.74 | 21.61 | 21.62 | 20.80 | 23,000 |
Aug 29, 2024 | 21.66 | 21.71 | 21.62 | 21.67 | 20.85 | 8,300 |
Aug 28, 2024 | 0.099 Dividend | |||||
Aug 28, 2024 | 21.70 | 21.70 | 21.68 | 21.68 | 20.85 | 700 |
Aug 27, 2024 | 21.75 | 21.83 | 21.75 | 21.81 | 20.88 | 6,500 |
Aug 26, 2024 | 21.84 | 21.84 | 21.81 | 21.82 | 20.89 | 1,300 |
Aug 23, 2024 | 21.87 | 21.87 | 21.84 | 21.84 | 20.92 | 400 |
Aug 22, 2024 | 21.72 | 21.72 | 21.71 | 21.72 | 20.80 | 1,100 |
Aug 21, 2024 | 21.78 | 21.80 | 21.78 | 21.80 | 20.88 | 200 |
Aug 20, 2024 | 21.71 | 21.76 | 21.71 | 21.76 | 20.83 | 5,000 |
Aug 19, 2024 | 21.68 | 21.73 | 21.68 | 21.69 | 20.77 | 2,900 |
Aug 16, 2024 | 21.61 | 21.67 | 21.61 | 21.67 | 20.75 | 600 |
Aug 15, 2024 | 21.57 | 21.60 | 21.57 | 21.60 | 20.68 | 4,400 |
Aug 14, 2024 | 21.63 | 21.66 | 21.63 | 21.66 | 20.74 | 600 |
Aug 13, 2024 | 21.53 | 21.56 | 21.52 | 21.56 | 20.64 | 2,600 |
Aug 12, 2024 | 21.43 | 21.49 | 21.43 | 21.46 | 20.55 | 5,600 |
Aug 9, 2024 | 21.43 | 21.44 | 21.42 | 21.43 | 20.52 | 1,900 |
Aug 8, 2024 | 21.32 | 21.35 | 21.32 | 21.33 | 20.42 | 1,800 |
Aug 7, 2024 | 21.40 | 21.41 | 21.33 | 21.33 | 20.42 | 3,400 |
Aug 6, 2024 | 21.46 | 21.46 | 21.39 | 21.39 | 20.48 | 4,200 |
Aug 5, 2024 | 21.50 | 21.50 | 21.42 | 21.42 | 20.51 | 3,500 |
Aug 2, 2024 | 21.51 | 21.57 | 21.49 | 21.57 | 20.65 | 5,300 |
Aug 1, 2024 | 21.41 | 21.41 | 21.37 | 21.38 | 20.47 | 6,300 |
Jul 31, 2024 | 21.29 | 21.31 | 21.23 | 21.30 | 20.40 | 18,100 |
Jul 30, 2024 | 21.23 | 21.24 | 21.15 | 21.20 | 20.30 | 16,800 |
Jul 29, 2024 | 0.096 Dividend | |||||
Jul 29, 2024 | 21.21 | 21.21 | 21.14 | 21.18 | 20.28 | 47,500 |
Jul 26, 2024 | 21.25 | 21.26 | 21.19 | 21.21 | 20.22 | 108,400 |
Jul 25, 2024 | 21.16 | 21.19 | 21.11 | 21.12 | 20.13 | 40,400 |
Jul 24, 2024 | 21.22 | 21.23 | 21.09 | 21.09 | 20.11 | 23,600 |
Jul 23, 2024 | 21.23 | 21.25 | 21.18 | 21.19 | 20.20 | 46,400 |
Jul 22, 2024 | 21.28 | 21.29 | 21.19 | 21.21 | 20.22 | 30,800 |
Jul 19, 2024 | 21.23 | 21.26 | 21.22 | 21.25 | 20.26 | 5,300 |
Jul 18, 2024 | 21.36 | 21.39 | 21.33 | 21.33 | 20.33 | 6,200 |
Jul 17, 2024 | 21.35 | 21.41 | 21.33 | 21.39 | 20.39 | 23,900 |
Jul 16, 2024 | 21.32 | 21.41 | 21.32 | 21.40 | 20.40 | 1,800 |
Jul 15, 2024 | 21.32 | 21.36 | 21.30 | 21.30 | 20.30 | 2,600 |
Jul 12, 2024 | 21.32 | 21.39 | 21.32 | 21.39 | 20.38 | 18,800 |
Jul 11, 2024 | 21.33 | 21.37 | 21.31 | 21.33 | 20.33 | 8,600 |
Jul 10, 2024 | 21.21 | 21.23 | 21.20 | 21.23 | 20.24 | 10,000 |
Jul 9, 2024 | 21.19 | 21.20 | 21.11 | 21.17 | 20.18 | 22,700 |
Jul 8, 2024 | 21.24 | 21.24 | 21.16 | 21.19 | 20.20 | 142,900 |
Jul 5, 2024 | 21.25 | 21.25 | 21.23 | 21.24 | 20.25 | 2,200 |
Jul 3, 2024 | 21.07 | 21.18 | 21.06 | 21.18 | 20.19 | 11,600 |
Jul 2, 2024 | 20.99 | 21.02 | 20.96 | 21.01 | 20.03 | 23,500 |
Jul 1, 2024 | 20.91 | 20.92 | 20.91 | 20.92 | 19.94 | 4,000 |
Jun 28, 2024 | 21.11 | 21.11 | 21.00 | 21.00 | 20.01 | 5,800 |
Jun 27, 2024 | 21.10 | 21.12 | 21.04 | 21.11 | 20.12 | 22,100 |
Jun 26, 2024 | 0.086 Dividend | |||||
Jun 26, 2024 | 21.06 | 21.06 | 21.03 | 21.05 | 20.07 | 2,700 |
Jun 25, 2024 | 21.22 | 21.23 | 21.22 | 21.23 | 20.15 | 300 |
Jun 24, 2024 | 21.19 | 21.25 | 21.19 | 21.24 | 20.17 | 13,000 |
Jun 21, 2024 | 21.16 | 21.21 | 21.16 | 21.21 | 20.14 | 900 |
Jun 20, 2024 | 21.16 | 21.20 | 21.14 | 21.20 | 20.13 | 2,000 |
Jun 18, 2024 | 21.24 | 21.25 | 21.20 | 21.25 | 20.18 | 1,900 |
Jun 17, 2024 | 21.12 | 21.30 | 21.12 | 21.28 | 20.20 | 12,300 |
Jun 14, 2024 | 21.23 | 21.27 | 21.22 | 21.25 | 20.17 | 33,700 |
Related Tickers
IEO iShares U.S. Oil & Gas Exploration & Production ETF
93.36
+2.40%
RSPG Invesco S&P 500 Equal Weight Energy ETF
77.90
+2.11%
FTGC First Trust Global Tactical Commodity Strategy Fund
25.53
+2.04%
FENY Fidelity MSCI Energy Index ETF
24.38
+1.80%
VDE Vanguard Energy Index Fund ETF Shares
123.76
+1.79%
XLE The Energy Select Sector SPDR Fund
88.10
+1.74%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
34.08
+1.67%
IXC iShares Global Energy ETF
41.13
+1.66%
RING iShares MSCI Global Gold Miners ETF
45.62
+1.60%
NANR SPDR S&P North American Natural Resources ETF
57.62
+1.57%
USCI United States Commodity Index Fund, LP
74.83
+1.50%
FILL iShares MSCI Global Energy Producers ETF
24.77
+1.43%
IAU iShares Gold Trust
64.74
+1.33%
GLD SPDR Gold Shares
316.29
+1.31%
GOEX Global X Gold Explorers ETF
48.42
+1.22%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
22.02
+1.19%
RAAX VanEck Real Assets ETF
31.82
+0.99%
RTM Invesco S&P 500 Equal Weight Materials ETF
156.86
+0.96%
RYF Invesco S&P 500 Equal Weight Financials ETF
50.65
+0.91%
XME SPDR S&P Metals and Mining ETF
65.36
+0.72%
PPA Invesco Aerospace & Defense ETF
136.67
+0.59%
RYU Invesco S&P 500 Equal Weight Utilities ETF
109.80
+0.58%
RINF ProShares Inflation Expectations ETF
32.92
+0.52%
MLPX Global X MLP & Energy Infrastructure ETF
62.55
+0.51%
USAI Pacer American Energy Independence ETF
40.43
+0.43%
ITA iShares U.S. Aerospace & Defense ETF
180.22
+0.42%
EQRR ProShares Equities for Rising Rates ETF
58.99
+0.40%
URA Global X Uranium ETF
36.13
+0.33%
ENFR Alerian Energy Infrastructure ETF
32.20
+0.31%
RGI Invesco S&P 500 Equal Weight Industrials ETF
189.57
+0.28%
ATMP Barclays ETN+ Select MLP ETN
29.38
+0.20%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.67
+0.15%
FBZ First Trust Brazil AlphaDEX Fund
11.76
+0.14%
ARKW ARK Next Generation Internet ETF
130.02
+0.11%
YPS Arrow Reverse Cap 500 ETF
22.35
+0.10%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.44
+0.08%
VRIG Invesco Variable Rate Investment Grade ETF
25.12
+0.08%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.95
+0.06%
STIP iShares 0-5 Year TIPS Bond ETF
102.22
+0.05%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.10
+0.04%
MMIT NYLI MacKay Muni Intermediate ETF
23.77
+0.04%
FLMI Franklin Dynamic Municipal Bond ETF
24.14
+0.04%
KBND Krane Shares China Credit Index ETF
31.39
+0.03%
ASHX Xtrackers MSCI China A Inclusion Equity ETF
18.45
+0.03%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.82
+0.03%
HYHG ProShares High Yield—Interest Rate Hedged
64.31
+0.02%
PULS PGIM Ultra Short Bond ETF
49.64
+0.02%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.02
+0.02%
GSY Invesco Ultra Short Duration ETF
50.20
+0.02%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.14
+0.01%
CAPD iPath Shiller CAPE ETN
19.37
0.00%
CHIE Global X MSCI China Energy ETF
16.39
0.00%
EFAS Global X MSCI SuperDividend EAFE ETF
17.90
0.00%
FCA First Trust China AlphaDEX Fund
23.66
0.00%
FLOT iShares Floating Rate Bond ETF
50.88
0.00%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.73
0.00%
VRP Invesco Variable Rate Preferred ETF
24.36
0.00%
MFLX First Trust Flexible Municipal High Income ETF
16.55
-0.00%
FTSD Franklin Short Duration U.S. Government ETF
90.43
-0.01%
FSMB First Trust Short Duration Managed Municipal ETF
19.88
-0.03%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.01
-0.03%
FLTR VanEck IG Floating Rate ETF
25.42
-0.04%
VNLA Janus Henderson Short Duration Income ETF
49.02
-0.04%
FCAL First Trust California Municipal High Income ETF
47.96
-0.04%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.78
-0.04%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
62.54
-0.05%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.47
-0.05%
PREF Principal Spectrum Preferred Securities Active ETF
18.76
-0.05%
CMBS iShares CMBS ETF
48.23
-0.06%
FFSG FormulaFolios Smart Growth ETF
28.43
-0.06%
SPTS SPDR Portfolio Short Term Treasury ETF
29.13
-0.07%
NEAR iShares Short Duration Bond Active ETF
50.79
-0.07%
USTB VictoryShares Short-Term Bond ETF
50.51
-0.08%
SCHO Schwab Short-Term U.S. Treasury ETF
24.24
-0.08%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.24
-0.10%
WINC Western Asset Short Duration Income ETF
24.12
-0.10%
GXG Global X MSCI Colombia ETF
29.42
-0.10%
TAXF American Century Diversified Municipal Bond ETF
48.71
-0.10%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.88
-0.11%
SCHP Schwab U.S. TIPS ETF
26.34
-0.11%
RYH Invesco S&P 500 Equal Weight Health Care ETF
287.06
-0.12%
IGHG ProShares Investment Grade—Interest Rate Hedged
77.87
-0.12%
HMOP Hartford Municipal Opportunities ETF
38.13
-0.13%
LMBS First Trust Low Duration Opportunities ETF
49.07
-0.13%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.31
-0.13%
JMUB JPMorgan Municipal ETF
49.41
-0.14%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
85.68
-0.15%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
36.45
-0.15%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
22.28
-0.16%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.73
-0.16%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.84
-0.16%
SHYL Xtrackers Short Duration High Yield Bond ETF
44.66
-0.17%
FPE First Trust Preferred Securities and Income ETF
17.67
-0.17%
IEI iShares 3-7 Year Treasury Bond ETF
117.76
-0.19%
AGZ iShares Agency Bond ETF
108.85
-0.19%
FMHI First Trust Municipal High Income ETF
46.62
-0.19%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.43
-0.21%
FMB First Trust Managed Municipal ETF
49.71
-0.22%
WTMF WisdomTree Managed Futures Strategy Fund
34.99
-0.22%
SHYG iShares 0-5 Year High Yield Corporate Bond ETF
42.55
-0.23%